154 lines
62 KiB
CSV
154 lines
62 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230927,161151,54,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,680,30,2,4.62,1075904312,1592731,138.72,642,715,642,845,455,650,675.51,0.28,0,338274,748,698,674,624,600,687,613,161,195,100,390,1,1,160818847,1094,-16.19,2.72,12,0.99,-42.00,250.00,1549,20230710,-56.10,642,20230927,5.92,1549,-56.10,20230710,642,5.92,20230927,1549,-56.10,20230710,642,5.92,20230927,3.54,N,363260,100,160 억,,454992,N,N,0,N,01,N
|
|
20230927,151203,54,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,681,31,2,4.77,1042849285,1544155,134.49,642,715,642,845,455,650,675.35,0.28,0,318599,748,698,674,624,600,687,613,161,195,100,390,1,1,160818847,1095,-16.21,2.72,12,0.96,-42.00,250.00,1549,20230710,-56.04,642,20230927,6.07,1549,-56.04,20230710,642,6.07,20230927,1549,-56.04,20230710,642,6.07,20230927,3.54,N,363260,100,160 억,,454992,N,N,0,N,01,N
|
|
20230927,141203,54,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,677,27,2,4.15,999616736,1480472,128.95,642,715,642,845,455,650,675.20,0.28,0,278876,748,698,674,624,600,687,613,161,195,100,390,1,1,160818847,1089,-16.12,2.71,12,0.92,-42.00,250.00,1549,20230710,-56.29,642,20230927,5.45,1549,-56.29,20230710,642,5.45,20230927,1549,-56.29,20230710,642,5.45,20230927,3.54,N,363260,100,160 억,,454992,N,N,0,N,01,N
|
|
20230927,131148,54,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,677,27,2,4.15,956287830,1415951,123.33,642,715,642,845,455,650,675.37,0.28,0,266167,748,698,674,624,600,687,613,161,195,100,390,1,1,160818847,1089,-16.12,2.71,12,0.88,-42.00,250.00,1549,20230710,-56.29,642,20230927,5.45,1549,-56.29,20230710,642,5.45,20230927,1549,-56.29,20230710,642,5.45,20230927,3.54,N,363260,100,160 억,,454992,N,N,0,N,01,N
|
|
20230927,121145,54,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,678,28,2,4.31,928036359,1373997,119.67,642,715,642,845,455,650,675.43,0.28,0,254537,748,698,674,624,600,687,613,161,195,100,390,1,1,160818847,1090,-16.14,2.71,12,0.85,-42.00,250.00,1549,20230710,-56.23,642,20230927,5.61,1549,-56.23,20230710,642,5.61,20230927,1549,-56.23,20230710,642,5.61,20230927,3.54,N,363260,100,160 억,,454992,N,N,0,N,01,N
|
|
20230927,111157,54,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,678,28,2,4.31,872010540,1291029,112.45,642,715,642,845,455,650,675.44,0.28,0,222346,748,698,674,624,600,687,613,161,195,100,390,1,1,160818847,1090,-16.14,2.71,12,0.80,-42.00,250.00,1549,20230710,-56.23,642,20230927,5.61,1549,-56.23,20230710,642,5.61,20230927,1549,-56.23,20230710,642,5.61,20230927,3.54,N,363260,100,160 억,,454992,N,N,0,N,01,N
|
|
20230927,101150,54,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,675,25,2,3.85,808788210,1197654,104.31,642,715,642,845,455,650,675.31,0.28,0,178531,748,698,674,624,600,687,613,161,195,100,390,1,1,160818847,1086,-16.07,2.70,12,0.74,-42.00,250.00,1549,20230710,-56.42,642,20230927,5.14,1549,-56.42,20230710,642,5.14,20230927,1549,-56.42,20230710,642,5.14,20230927,3.54,N,363260,100,160 억,,454992,N,N,0,N,01,N
|
|
20230927,091210,54,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,672,22,2,3.38,266957337,406064,35.37,642,682,642,845,455,650,657.43,0.28,0,257711,748,698,674,624,600,687,613,161,195,100,390,1,1,160818847,1081,-16.00,2.69,12,0.25,-42.00,250.00,1549,20230710,-56.62,642,20230927,4.67,1549,-56.62,20230710,642,4.67,20230927,1549,-56.62,20230710,642,4.67,20230927,3.54,N,363260,100,160 억,,454992,N,N,0,N,01,N
|
|
20230926,161147,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,650,-48,5,-6.88,713337341,1039123,202.69,692,724,650,907,489,698,686.98,0.16,0,197006,762,730,703,671,644,716,657,161,209,100,410,1,1,160818847,1045,-15.48,2.60,12,0.65,-42.00,250.00,1549,20230710,-58.04,650,20230926,0.00,1549,-58.04,20230710,650,0.00,20230926,1549,-58.04,20230710,650,0.00,20230926,3.56,N,363260,100,160 억,,261564,N,N,0,N,00,N
|
|
20230926,151147,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,677,-21,5,-3.01,611756460,885595,172.74,692,724,667,907,489,698,690.79,0.16,0,181393,762,730,703,671,644,716,657,161,209,100,410,1,1,160818847,1089,-16.12,2.71,12,0.55,-42.00,250.00,1549,20230710,-56.29,667,20230926,1.50,1549,-56.29,20230710,667,1.50,20230926,1549,-56.29,20230710,667,1.50,20230926,3.56,N,363260,100,160 억,,261564,N,N,0,N,00,N
|
|
20230926,141138,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,683,-15,5,-2.15,394437461,563853,109.99,692,724,681,907,489,698,699.54,0.16,0,99441,762,730,703,671,644,716,657,161,209,100,410,1,1,160818847,1098,-16.26,2.73,12,0.35,-42.00,250.00,1549,20230710,-55.91,676,20230925,1.04,1549,-55.91,20230710,676,1.04,20230925,1549,-55.91,20230710,676,1.04,20230925,3.56,N,363260,100,160 억,,261564,N,N,0,N,00,N
|
|
20230926,131142,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,698,0,3,0.00,262702753,371844,72.53,692,724,692,907,489,698,706.49,0.16,0,93026,762,730,703,671,644,716,657,161,209,100,410,1,1,160818847,1123,-16.62,2.79,12,0.23,-42.00,250.00,1549,20230710,-54.94,676,20230925,3.25,1549,-54.94,20230710,676,3.25,20230925,1549,-54.94,20230710,676,3.25,20230925,3.56,N,363260,100,160 억,,261564,N,N,0,N,00,N
|
|
20230926,121150,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,707,9,2,1.29,210601915,297492,58.03,692,724,692,907,489,698,707.92,0.16,0,108167,762,730,703,671,644,716,657,161,209,100,410,1,1,160818847,1137,-16.83,2.83,12,0.18,-42.00,250.00,1549,20230710,-54.36,676,20230925,4.59,1549,-54.36,20230710,676,4.59,20230925,1549,-54.36,20230710,676,4.59,20230925,3.56,N,363260,100,160 억,,261564,N,N,0,N,00,N
|
|
20230926,111141,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,711,13,2,1.86,180863452,255325,49.80,692,724,692,907,489,698,708.37,0.16,0,88270,762,730,703,671,644,716,657,161,209,100,410,1,1,160818847,1143,-16.93,2.84,12,0.16,-42.00,250.00,1549,20230710,-54.10,676,20230925,5.18,1549,-54.10,20230710,676,5.18,20230925,1549,-54.10,20230710,676,5.18,20230925,3.56,N,363260,100,160 억,,261564,N,N,0,N,00,N
|
|
20230926,101144,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,711,13,2,1.86,158584107,223866,43.67,692,724,692,907,489,698,708.39,0.16,0,86361,762,730,703,671,644,716,657,161,209,100,410,1,1,160818847,1143,-16.93,2.84,12,0.14,-42.00,250.00,1549,20230710,-54.10,676,20230925,5.18,1549,-54.10,20230710,676,5.18,20230925,1549,-54.10,20230710,676,5.18,20230925,3.56,N,363260,100,160 억,,261564,N,N,0,N,00,N
|
|
20230926,091145,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,721,23,2,3.30,73146854,103789,20.25,692,721,692,907,489,698,704.77,0.16,0,52475,762,730,703,671,644,716,657,161,209,100,410,1,1,160818847,1160,-17.17,2.88,12,0.06,-42.00,250.00,1549,20230710,-53.45,676,20230925,6.66,1549,-53.45,20230710,676,6.66,20230925,1549,-53.45,20230710,676,6.66,20230925,3.56,N,363260,100,160 억,,261564,N,N,0,N,00,N
|
|
20230925,161148,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,698,-27,5,-3.72,358525681,500822,40.70,722,735,676,942,508,725,716.50,0.18,0,-28925,779,751,738,710,697,745,704,161,217,100,430,1,1,160818847,1123,-16.62,2.79,12,0.31,-42.00,250.00,1549,20230710,-54.94,676,20230925,3.25,1549,-54.94,20230710,676,3.25,20230925,1549,-54.94,20230710,676,3.25,20230925,3.55,N,363260,100,160 억,,290489,N,N,0,N,00,N
|
|
20230925,151150,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,720,-5,5,-0.69,227196953,313795,25.50,722,735,719,942,508,725,724.03,0.18,0,-27256,779,751,738,710,697,745,704,161,217,100,430,1,1,160818847,1158,-17.14,2.88,12,0.20,-42.00,250.00,1549,20230710,-53.52,719,20230925,0.14,1549,-53.52,20230710,719,0.14,20230925,1549,-53.52,20230710,719,0.14,20230925,3.55,N,363260,100,160 억,,290489,N,N,0,N,00,N
|
|
20230925,141131,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,725,0,3,0.00,180777983,249426,20.27,722,735,720,942,508,725,724.78,0.18,0,-15331,779,751,738,710,697,745,704,161,217,100,430,1,1,160818847,1166,-17.26,2.90,12,0.16,-42.00,250.00,1549,20230710,-53.20,720,20230925,0.69,1549,-53.20,20230710,720,0.69,20230925,1549,-53.20,20230710,720,0.69,20230925,3.55,N,363260,100,160 억,,290489,N,N,0,N,00,N
|
|
20230925,131137,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,722,-3,5,-0.41,170675358,235493,19.14,722,735,720,942,508,725,724.76,0.18,0,-14091,779,751,738,710,697,745,704,161,217,100,430,1,1,160818847,1161,-17.19,2.89,12,0.15,-42.00,250.00,1549,20230710,-53.39,720,20230925,0.28,1549,-53.39,20230710,720,0.28,20230925,1549,-53.39,20230710,720,0.28,20230925,3.55,N,363260,100,160 억,,290489,N,N,0,N,00,N
|
|
20230925,121142,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,726,1,2,0.14,137337962,189433,15.39,722,735,720,942,508,725,724.99,0.18,0,-18896,779,751,738,710,697,745,704,161,217,100,430,1,1,160818847,1168,-17.29,2.90,12,0.12,-42.00,250.00,1549,20230710,-53.13,720,20230925,0.83,1549,-53.13,20230710,720,0.83,20230925,1549,-53.13,20230710,720,0.83,20230925,3.55,N,363260,100,160 억,,290489,N,N,0,N,00,N
|
|
20230925,111137,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,722,-3,5,-0.41,123118279,169842,13.80,722,735,720,942,508,725,724.90,0.18,0,-14034,779,751,738,710,697,745,704,161,217,100,430,1,1,160818847,1161,-17.19,2.89,12,0.11,-42.00,250.00,1549,20230710,-53.39,720,20230925,0.28,1549,-53.39,20230710,720,0.28,20230925,1549,-53.39,20230710,720,0.28,20230925,3.55,N,363260,100,160 억,,290489,N,N,0,N,00,N
|
|
20230925,101140,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,723,-2,5,-0.28,85685614,118009,9.59,722,735,722,942,508,725,726.09,0.18,0,10168,779,751,738,710,697,745,704,161,217,100,430,1,1,160818847,1163,-17.21,2.89,12,0.07,-42.00,250.00,1549,20230710,-53.32,722,20230925,0.14,1549,-53.32,20230710,722,0.14,20230925,1549,-53.32,20230710,722,0.14,20230925,3.55,N,363260,100,160 억,,290489,N,N,0,N,00,N
|
|
20230925,091136,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,733,8,2,1.10,31194260,42976,3.49,722,735,722,942,508,725,725.85,0.18,0,8071,779,751,738,710,697,745,704,161,217,100,430,1,1,160818847,1179,-17.45,2.93,12,0.03,-42.00,250.00,1549,20230710,-52.68,722,20230925,1.52,1549,-52.68,20230710,722,1.52,20230925,1549,-52.68,20230710,722,1.52,20230925,3.55,N,363260,100,160 억,,290489,N,N,0,N,00,N
|
|
20230922,161219,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,725,-44,5,-5.72,884786749,1189889,166.23,753,766,725,999,539,769,743.61,0.14,0,69802,807,788,777,758,747,782,752,161,230,100,460,1,1,160818847,1166,-17.26,2.90,12,0.74,-42.00,250.00,1549,20230710,-53.20,725,20230922,0.00,1549,-53.20,20230710,725,0.00,20230922,1549,-53.20,20230710,725,0.00,20230922,3.58,N,363260,100,160 억,,217321,N,N,0,N,00,N
|
|
20230922,151213,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,732,-37,5,-4.81,791812097,1062405,148.42,753,766,731,999,539,769,745.30,0.14,0,70061,807,788,777,758,747,782,752,161,230,100,460,1,1,160818847,1177,-17.43,2.93,12,0.66,-42.00,250.00,1549,20230710,-52.74,731,20230922,0.14,1549,-52.74,20230710,731,0.14,20230922,1549,-52.74,20230710,731,0.14,20230922,3.58,N,363260,100,160 억,,217321,N,N,0,N,00,N
|
|
20230922,141211,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,745,-24,5,-3.12,438652743,584584,81.67,753,766,745,999,539,769,750.37,0.14,0,71114,807,788,777,758,747,782,752,161,230,100,460,1,1,160818847,1198,-17.74,2.98,12,0.36,-42.00,250.00,1549,20230710,-51.90,743,20221013,0.27,1549,-51.90,20230710,745,0.00,20230922,1549,-51.90,20230710,743,0.27,20221013,3.58,N,363260,100,160 억,,217321,N,N,0,N,00,N
|
|
20230922,131056,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,748,-21,5,-2.73,309218072,411291,57.46,753,766,746,999,539,769,751.82,0.14,0,79824,807,788,777,758,747,782,752,161,230,100,460,1,1,160818847,1203,-17.81,2.99,12,0.26,-42.00,250.00,1549,20230710,-51.71,743,20221013,0.67,1549,-51.71,20230710,746,0.27,20230922,1549,-51.71,20230710,743,0.67,20221013,3.58,N,363260,100,160 억,,217321,N,N,0,N,00,N
|
|
20230922,121054,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,759,-10,5,-1.30,258236922,343398,47.97,753,766,746,999,539,769,752.00,0.14,0,70863,807,788,777,758,747,782,752,161,230,100,460,1,1,160818847,1221,-18.07,3.04,12,0.21,-42.00,250.00,1549,20230710,-51.00,743,20221013,2.15,1549,-51.00,20230710,746,1.74,20230922,1549,-51.00,20230710,743,2.15,20221013,3.58,N,363260,100,160 억,,217321,N,N,0,N,00,N
|
|
20230922,111050,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,760,-9,5,-1.17,250902377,333727,46.62,753,766,746,999,539,769,751.82,0.14,0,71734,807,788,777,758,747,782,752,161,230,100,460,1,1,160818847,1222,-18.10,3.04,12,0.21,-42.00,250.00,1549,20230710,-50.94,743,20221013,2.29,1549,-50.94,20230710,746,1.88,20230922,1549,-50.94,20230710,743,2.29,20221013,3.58,N,363260,100,160 억,,217321,N,N,0,N,00,N
|
|
20230922,101046,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,748,-21,5,-2.73,204057240,271791,37.97,753,766,746,999,539,769,750.79,0.14,0,46200,807,788,777,758,747,782,752,161,230,100,460,1,1,160818847,1203,-17.81,2.99,12,0.17,-42.00,250.00,1549,20230710,-51.71,743,20221013,0.67,1549,-51.71,20230710,746,0.27,20230922,1549,-51.71,20230710,743,0.67,20221013,3.58,N,363260,100,160 억,,217321,N,N,0,N,00,N
|
|
20230922,091047,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,754,-15,5,-1.95,80360226,106892,14.93,753,766,747,999,539,769,751.79,0.14,0,-1723,807,788,777,758,747,782,752,161,230,100,460,1,1,160818847,1213,-17.95,3.02,12,0.07,-42.00,250.00,1549,20230710,-51.32,743,20221013,1.48,1549,-51.32,20230710,747,0.94,20230922,1549,-51.32,20230710,743,1.48,20221013,3.58,N,363260,100,160 억,,217321,N,N,0,N,00,N
|
|
20230921,161046,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,769,-21,5,-2.66,548589277,706368,179.46,788,796,766,1027,553,790,776.78,0.13,0,22194,812,801,793,782,774,806,787,161,237,100,470,1,1,160818847,1237,-18.31,3.08,12,0.44,-42.00,250.00,1549,20230710,-50.36,743,20221013,3.50,1549,-50.36,20230710,766,0.39,20230921,1549,-50.36,20230710,743,3.50,20221013,3.59,N,363260,100,160 억,,204556,N,N,0,N,00,N
|
|
20230921,151036,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,771,-19,5,-2.41,499341848,642225,163.16,788,796,766,1027,553,790,777.50,0.13,0,23182,812,801,793,782,774,806,787,161,237,100,470,1,1,160818847,1240,-18.36,3.08,12,0.40,-42.00,250.00,1549,20230710,-50.23,743,20221013,3.77,1549,-50.23,20230710,766,0.65,20230921,1549,-50.23,20230710,743,3.77,20221013,3.59,N,363260,100,160 억,,204556,N,N,0,N,00,N
|
|
20230921,141041,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,774,-16,5,-2.03,459142023,589973,149.89,788,796,766,1027,553,790,778.22,0.13,0,28459,812,801,793,782,774,806,787,161,237,100,470,1,1,160818847,1245,-18.43,3.10,12,0.37,-42.00,250.00,1549,20230710,-50.03,743,20221013,4.17,1549,-50.03,20230710,766,1.04,20230921,1549,-50.03,20230710,743,4.17,20221013,3.59,N,363260,100,160 억,,204556,N,N,0,N,00,N
|
|
20230921,131040,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,767,-23,5,-2.91,382139872,489657,124.40,788,796,766,1027,553,790,780.40,0.13,0,-22476,812,801,793,782,774,806,787,161,237,100,470,1,1,160818847,1233,-18.26,3.07,12,0.30,-42.00,250.00,1549,20230710,-50.48,743,20221013,3.23,1549,-50.48,20230710,766,0.13,20230921,1549,-50.48,20230710,743,3.23,20221013,3.59,N,363260,100,160 억,,204556,N,N,0,N,00,N
|
|
20230921,121032,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,777,-13,5,-1.65,241882413,308323,78.33,788,796,777,1027,553,790,784.49,0.13,0,-20755,812,801,793,782,774,806,787,161,237,100,470,1,1,160818847,1250,-18.50,3.11,12,0.19,-42.00,250.00,1549,20230710,-49.84,743,20221013,4.58,1549,-49.84,20230710,777,0.00,20230921,1549,-49.84,20230710,743,4.58,20221013,3.59,N,363260,100,160 억,,204556,N,N,0,N,00,N
|
|
20230921,111054,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,786,-4,5,-0.51,116001940,147208,37.40,788,796,785,1027,553,790,788.00,0.13,0,-15539,812,801,793,782,774,806,787,161,237,100,470,1,1,160818847,1264,-18.71,3.14,12,0.09,-42.00,250.00,1549,20230710,-49.26,743,20221013,5.79,1549,-49.26,20230710,780,0.77,20230102,1549,-49.26,20230710,743,5.79,20221013,3.59,N,363260,100,160 억,,204556,N,N,0,N,00,N
|
|
20230921,101031,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,789,-1,5,-0.13,55880420,70719,17.97,788,796,786,1027,553,790,790.18,0.13,0,-14874,812,801,793,782,774,806,787,161,237,100,470,1,1,160818847,1269,-18.79,3.16,12,0.04,-42.00,250.00,1549,20230710,-49.06,743,20221013,6.19,1549,-49.06,20230710,780,1.15,20230102,1549,-49.06,20230710,743,6.19,20221013,3.59,N,363260,100,160 억,,204556,N,N,0,N,00,N
|
|
20230921,091034,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,796,6,2,0.76,17525972,22130,5.62,788,796,786,1027,553,790,792.06,0.13,0,-10830,812,801,793,782,774,806,787,161,237,100,470,1,1,160818847,1280,-18.95,3.18,12,0.01,-42.00,250.00,1549,20230710,-48.61,743,20221013,7.13,1549,-48.61,20230710,780,2.05,20230102,1549,-48.61,20230710,743,7.13,20221013,3.59,N,363260,100,160 억,,204556,N,N,0,N,00,N
|
|
20230920,161044,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,790,4,2,0.51,303825143,383751,71.63,785,804,785,1021,551,786,791.72,0.13,0,-9747,800,793,788,781,776,796,784,161,235,100,470,1,1,160818847,1270,-18.81,3.16,12,0.24,-42.00,250.00,1549,20230710,-49.00,743,20221013,6.33,1549,-49.00,20230710,780,1.28,20230102,1549,-49.00,20230710,743,6.33,20221013,3.64,N,363260,100,160 억,,214303,N,N,0,N,00,N
|
|
20230920,151016,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,786,0,3,0.00,294355439,371754,69.39,785,804,785,1021,551,786,791.80,0.13,0,-10660,800,793,788,781,776,796,784,161,235,100,470,1,1,160818847,1264,-18.71,3.14,12,0.23,-42.00,250.00,1549,20230710,-49.26,743,20221013,5.79,1549,-49.26,20230710,780,0.77,20230102,1549,-49.26,20230710,743,5.79,20221013,3.64,N,363260,100,160 억,,214303,N,N,0,N,00,N
|
|
20230920,141034,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,790,4,2,0.51,232040376,292576,54.61,785,804,785,1021,551,786,793.09,0.13,0,-12391,800,793,788,781,776,796,784,161,235,100,470,1,1,160818847,1270,-18.81,3.16,12,0.18,-42.00,250.00,1549,20230710,-49.00,743,20221013,6.33,1549,-49.00,20230710,780,1.28,20230102,1549,-49.00,20230710,743,6.33,20221013,3.64,N,363260,100,160 억,,214303,N,N,0,N,00,N
|
|
20230920,131026,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,792,6,2,0.76,211113918,266010,49.65,785,804,785,1021,551,786,793.63,0.13,0,-12469,800,793,788,781,776,796,784,161,235,100,470,1,1,160818847,1274,-18.86,3.17,12,0.17,-42.00,250.00,1549,20230710,-48.87,743,20221013,6.59,1549,-48.87,20230710,780,1.54,20230102,1549,-48.87,20230710,743,6.59,20221013,3.64,N,363260,100,160 억,,214303,N,N,0,N,00,N
|
|
20230920,121025,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,790,4,2,0.51,192596552,242515,45.27,785,804,785,1021,551,786,794.16,0.13,0,-14481,800,793,788,781,776,796,784,161,235,100,470,1,1,160818847,1270,-18.81,3.16,12,0.15,-42.00,250.00,1549,20230710,-49.00,743,20221013,6.33,1549,-49.00,20230710,780,1.28,20230102,1549,-49.00,20230710,743,6.33,20221013,3.64,N,363260,100,160 억,,214303,N,N,0,N,00,N
|
|
20230920,111032,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,792,6,2,0.76,160665314,202118,37.73,785,804,785,1021,551,786,794.91,0.13,0,-13329,800,793,788,781,776,796,784,161,235,100,470,1,1,160818847,1274,-18.86,3.17,12,0.13,-42.00,250.00,1549,20230710,-48.87,743,20221013,6.59,1549,-48.87,20230710,780,1.54,20230102,1549,-48.87,20230710,743,6.59,20221013,3.64,N,363260,100,160 억,,214303,N,N,0,N,00,N
|
|
20230920,101011,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,793,7,2,0.89,112730962,141834,26.47,785,804,785,1021,551,786,794.81,0.13,0,-7933,800,793,788,781,776,796,784,161,235,100,470,1,1,160818847,1275,-18.88,3.17,12,0.09,-42.00,250.00,1549,20230710,-48.81,743,20221013,6.73,1549,-48.81,20230710,780,1.67,20230102,1549,-48.81,20230710,743,6.73,20221013,3.64,N,363260,100,160 억,,214303,N,N,0,N,00,N
|
|
20230920,091023,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,803,17,2,2.16,34611689,43717,8.16,785,804,785,1021,551,786,791.72,0.13,0,7084,800,793,788,781,776,796,784,161,235,100,470,1,1,160818847,1291,-19.12,3.21,12,0.03,-42.00,250.00,1549,20230710,-48.16,743,20221013,8.08,1549,-48.16,20230710,780,2.95,20230102,1549,-48.16,20230710,743,8.08,20221013,3.64,N,363260,100,160 억,,214303,N,N,0,N,00,N
|
|
20230919,161019,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,786,-9,5,-1.13,419032477,532738,104.93,785,795,783,1033,557,795,786.56,0.19,0,-70118,826,810,796,780,766,803,773,161,238,100,470,1,1,160818847,1264,-18.71,3.14,12,0.33,-42.00,250.00,1549,20230710,-49.26,743,20221013,5.79,1549,-49.26,20230710,780,0.77,20230102,1549,-49.26,20230710,743,5.79,20221013,3.63,N,363260,100,160 억,,302784,N,N,0,N,00,N
|
|
20230919,151023,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,789,-6,5,-0.75,403579715,513078,101.06,785,795,783,1033,557,795,786.59,0.19,0,-68766,826,810,796,780,766,803,773,161,238,100,470,1,1,160818847,1269,-18.79,3.16,12,0.32,-42.00,250.00,1549,20230710,-49.06,743,20221013,6.19,1549,-49.06,20230710,780,1.15,20230102,1549,-49.06,20230710,743,6.19,20221013,3.63,N,363260,100,160 억,,302784,N,N,0,N,00,N
|
|
20230919,141025,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,786,-9,5,-1.13,378970260,481827,94.90,785,795,783,1033,557,795,786.53,0.19,0,-65127,826,810,796,780,766,803,773,161,238,100,470,1,1,160818847,1264,-18.71,3.14,12,0.30,-42.00,250.00,1549,20230710,-49.26,743,20221013,5.79,1549,-49.26,20230710,780,0.77,20230102,1549,-49.26,20230710,743,5.79,20221013,3.63,N,363260,100,160 억,,302784,N,N,0,N,00,N
|
|
20230919,131005,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,789,-6,5,-0.75,363095049,461669,90.93,785,795,783,1033,557,795,786.48,0.19,0,-60209,826,810,796,780,766,803,773,161,238,100,470,1,1,160818847,1269,-18.79,3.16,12,0.29,-42.00,250.00,1549,20230710,-49.06,743,20221013,6.19,1549,-49.06,20230710,780,1.15,20230102,1549,-49.06,20230710,743,6.19,20221013,3.63,N,363260,100,160 억,,302784,N,N,0,N,00,N
|
|
20230919,121021,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,786,-9,5,-1.13,299918896,381164,75.07,785,795,783,1033,557,795,786.85,0.19,0,-59880,826,810,796,780,766,803,773,161,238,100,470,1,1,160818847,1264,-18.71,3.14,12,0.24,-42.00,250.00,1549,20230710,-49.26,743,20221013,5.79,1549,-49.26,20230710,780,0.77,20230102,1549,-49.26,20230710,743,5.79,20221013,3.63,N,363260,100,160 억,,302784,N,N,0,N,00,N
|
|
20230919,111027,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,786,-9,5,-1.13,232508651,295333,58.17,785,795,784,1033,557,795,787.28,0.19,0,-48891,826,810,796,780,766,803,773,161,238,100,470,1,1,160818847,1264,-18.71,3.14,12,0.18,-42.00,250.00,1549,20230710,-49.26,743,20221013,5.79,1549,-49.26,20230710,780,0.77,20230102,1549,-49.26,20230710,743,5.79,20221013,3.63,N,363260,100,160 억,,302784,N,N,0,N,00,N
|
|
20230919,101019,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,792,-3,5,-0.38,136383852,173098,34.09,785,795,785,1033,557,795,787.90,0.19,0,-25080,826,810,796,780,766,803,773,161,238,100,470,1,1,160818847,1274,-18.86,3.17,12,0.11,-42.00,250.00,1549,20230710,-48.87,743,20221013,6.59,1549,-48.87,20230710,780,1.54,20230102,1549,-48.87,20230710,743,6.59,20221013,3.63,N,363260,100,160 억,,302784,N,N,0,N,00,N
|
|
20230919,091017,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,790,-5,5,-0.63,61502501,78212,15.40,785,793,785,1033,557,795,786.36,0.19,0,-5044,826,810,796,780,766,803,773,161,238,100,470,1,1,160818847,1270,-18.81,3.16,12,0.05,-42.00,250.00,1549,20230710,-49.00,743,20221013,6.33,1549,-49.00,20230710,780,1.28,20230102,1549,-49.00,20230710,743,6.33,20221013,3.63,N,363260,100,160 억,,302784,N,N,0,N,00,N
|
|
20230918,161021,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,795,-10,5,-1.24,394026255,492388,204.41,805,812,782,1046,564,805,800.32,0.19,0,-1090,814,809,806,801,798,812,804,161,241,100,480,1,1,160818847,1279,-18.93,3.18,12,0.31,-42.00,250.00,1549,20230710,-48.68,743,20221013,7.00,1549,-48.68,20230710,780,1.92,20230102,1549,-48.68,20230710,743,7.00,20221013,3.63,N,363260,100,160 억,,303874,N,N,0,N,00,N
|
|
20230918,151019,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,793,-12,5,-1.49,355306728,443675,184.18,805,812,782,1046,564,805,800.83,0.19,0,9504,814,809,806,801,798,812,804,161,241,100,480,1,1,160818847,1275,-18.88,3.17,12,0.28,-42.00,250.00,1549,20230710,-48.81,743,20221013,6.73,1549,-48.81,20230710,780,1.67,20230102,1549,-48.81,20230710,743,6.73,20221013,3.63,N,363260,100,160 억,,303874,N,N,0,N,00,N
|
|
20230918,141043,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,796,-9,5,-1.12,308044268,384340,159.55,805,812,782,1046,564,805,801.49,0.19,0,21336,814,809,806,801,798,812,804,161,241,100,480,1,1,160818847,1280,-18.95,3.18,12,0.24,-42.00,250.00,1549,20230710,-48.61,743,20221013,7.13,1549,-48.61,20230710,780,2.05,20230102,1549,-48.61,20230710,743,7.13,20221013,3.63,N,363260,100,160 억,,303874,N,N,0,N,00,N
|
|
20230918,131016,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,805,0,3,0.00,170594322,211895,87.96,805,812,800,1046,564,805,805.09,0.19,0,46436,814,809,806,801,798,812,804,161,241,100,480,1,1,160818847,1295,-19.17,3.22,12,0.13,-42.00,250.00,1549,20230710,-48.03,743,20221013,8.34,1549,-48.03,20230710,780,3.21,20230102,1549,-48.03,20230710,743,8.34,20221013,3.63,N,363260,100,160 억,,303874,N,N,0,N,00,N
|
|
20230918,121026,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,803,-2,5,-0.25,153691253,190849,79.23,805,812,800,1046,564,805,805.30,0.19,0,50292,814,809,806,801,798,812,804,161,241,100,480,1,1,160818847,1291,-19.12,3.21,12,0.12,-42.00,250.00,1549,20230710,-48.16,743,20221013,8.08,1549,-48.16,20230710,780,2.95,20230102,1549,-48.16,20230710,743,8.08,20221013,3.63,N,363260,100,160 억,,303874,N,N,0,N,00,N
|
|
20230918,111006,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,805,0,3,0.00,104046158,129124,53.60,805,812,800,1046,564,805,805.78,0.19,0,38520,814,809,806,801,798,812,804,161,241,100,480,1,1,160818847,1295,-19.17,3.22,12,0.08,-42.00,250.00,1549,20230710,-48.03,743,20221013,8.34,1549,-48.03,20230710,780,3.21,20230102,1549,-48.03,20230710,743,8.34,20221013,3.63,N,363260,100,160 억,,303874,N,N,0,N,00,N
|
|
20230918,101001,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,806,1,2,0.12,86477798,107319,44.55,805,812,800,1046,564,805,805.80,0.19,0,42368,814,809,806,801,798,812,804,161,241,100,480,1,1,160818847,1296,-19.19,3.22,12,0.07,-42.00,250.00,1549,20230710,-47.97,743,20221013,8.48,1549,-47.97,20230710,780,3.33,20230102,1549,-47.97,20230710,743,8.48,20221013,3.63,N,363260,100,160 억,,303874,N,N,0,N,00,N
|
|
20230918,091006,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,811,6,2,0.75,55573274,68961,28.63,805,812,800,1046,564,805,805.87,0.19,0,46432,814,809,806,801,798,812,804,161,241,100,480,1,1,160818847,1304,-19.31,3.24,12,0.04,-42.00,250.00,1549,20230710,-47.64,743,20221013,9.15,1549,-47.64,20230710,780,3.97,20230102,1549,-47.64,20230710,743,9.15,20221013,3.63,N,363260,100,160 억,,303874,N,N,0,N,00,N
|
|
20230915,161014,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,805,2,2,0.25,192319933,238418,84.40,804,811,803,1043,563,803,806.72,0.16,0,46046,815,809,804,798,793,812,801,161,240,100,480,1,1,160818847,1295,-19.17,3.22,12,0.15,-42.00,250.00,1549,20230710,-48.03,743,20221013,8.34,1549,-48.03,20230710,780,3.21,20230102,1549,-48.03,20230710,743,8.34,20221013,3.64,N,363260,100,160 억,,257828,N,N,0,N,00,N
|
|
20230915,151011,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,807,4,2,0.50,166188393,205986,72.92,804,811,803,1043,563,803,806.81,0.16,0,46051,815,809,804,798,793,812,801,161,240,100,480,1,1,160818847,1298,-19.21,3.23,12,0.13,-42.00,250.00,1549,20230710,-47.90,743,20221013,8.61,1549,-47.90,20230710,780,3.46,20230102,1549,-47.90,20230710,743,8.61,20221013,3.64,N,363260,100,160 억,,257828,N,N,0,N,00,N
|
|
20230915,141016,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,807,4,2,0.50,136942125,169717,60.08,804,811,803,1043,563,803,806.91,0.16,0,47662,815,809,804,798,793,812,801,161,240,100,480,1,1,160818847,1298,-19.21,3.23,12,0.11,-42.00,250.00,1549,20230710,-47.90,743,20221013,8.61,1549,-47.90,20230710,780,3.46,20230102,1549,-47.90,20230710,743,8.61,20221013,3.64,N,363260,100,160 억,,257828,N,N,0,N,00,N
|
|
20230915,131004,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,807,4,2,0.50,113303881,140399,49.70,804,811,803,1043,563,803,807.04,0.16,0,49662,815,809,804,798,793,812,801,161,240,100,480,1,1,160818847,1298,-19.21,3.23,12,0.09,-42.00,250.00,1549,20230710,-47.90,743,20221013,8.61,1549,-47.90,20230710,780,3.46,20230102,1549,-47.90,20230710,743,8.61,20221013,3.64,N,363260,100,160 억,,257828,N,N,0,N,00,N
|
|
20230915,121010,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,808,5,2,0.62,103038584,127677,45.20,804,811,803,1043,563,803,807.06,0.16,0,50767,815,809,804,798,793,812,801,161,240,100,480,1,1,160818847,1299,-19.24,3.23,12,0.08,-42.00,250.00,1549,20230710,-47.84,743,20221013,8.75,1549,-47.84,20230710,780,3.59,20230102,1549,-47.84,20230710,743,8.75,20221013,3.64,N,363260,100,160 억,,257828,N,N,0,N,00,N
|
|
20230915,111019,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,804,1,2,0.12,86407224,107049,37.90,804,811,803,1043,563,803,807.21,0.16,0,44421,815,809,804,798,793,812,801,161,240,100,480,1,1,160818847,1293,-19.14,3.22,12,0.07,-42.00,250.00,1549,20230710,-48.10,743,20221013,8.21,1549,-48.10,20230710,780,3.08,20230102,1549,-48.10,20230710,743,8.21,20221013,3.64,N,363260,100,160 억,,257828,N,N,0,N,00,N
|
|
20230915,101018,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,809,6,2,0.75,53418967,66192,23.43,804,811,803,1043,563,803,807.09,0.16,0,34881,815,809,804,798,793,812,801,161,240,100,480,1,1,160818847,1301,-19.26,3.24,12,0.04,-42.00,250.00,1549,20230710,-47.77,743,20221013,8.88,1549,-47.77,20230710,780,3.72,20230102,1549,-47.77,20230710,743,8.88,20221013,3.64,N,363260,100,160 억,,257828,N,N,0,N,00,N
|
|
20230915,091005,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,805,2,2,0.25,18716295,23239,8.23,804,809,803,1043,563,803,805.48,0.16,0,9723,815,809,804,798,793,812,801,161,240,100,480,1,1,160818847,1295,-19.17,3.22,12,0.01,-42.00,250.00,1549,20230710,-48.03,743,20221013,8.34,1549,-48.03,20230710,780,3.21,20230102,1549,-48.03,20230710,743,8.34,20221013,3.64,N,363260,100,160 억,,257828,N,N,0,N,00,N
|
|
20230914,161018,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,803,2,2,0.25,212466790,264947,55.72,801,810,799,1041,561,801,801.92,0.15,0,12831,815,808,802,795,789,805,792,161,240,100,480,1,1,160818847,1291,-19.12,3.21,12,0.16,-42.00,250.00,1549,20230710,-48.16,743,20221013,8.08,1549,-48.16,20230710,780,2.95,20230102,1549,-48.16,20230710,743,8.08,20221013,3.64,N,363260,100,160 억,,244997,N,N,0,N,00,N
|
|
20230914,150944,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,804,3,2,0.37,197130540,245804,51.70,801,810,799,1041,561,801,801.98,0.15,0,12803,815,808,802,795,789,805,792,161,240,100,480,1,1,160818847,1293,-19.14,3.22,12,0.15,-42.00,250.00,1549,20230710,-48.10,743,20221013,8.21,1549,-48.10,20230710,780,3.08,20230102,1549,-48.10,20230710,743,8.21,20221013,3.64,N,363260,100,160 억,,244997,N,N,0,N,00,N
|
|
20230914,141010,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,800,-1,5,-0.12,182926564,228085,47.97,801,810,799,1041,561,801,802.01,0.15,0,13397,815,808,802,795,789,805,792,161,240,100,480,1,1,160818847,1287,-19.05,3.20,12,0.14,-42.00,250.00,1549,20230710,-48.35,743,20221013,7.67,1549,-48.35,20230710,780,2.56,20230102,1549,-48.35,20230710,743,7.67,20221013,3.64,N,363260,100,160 억,,244997,N,N,0,N,00,N
|
|
20230914,130949,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,802,1,2,0.12,136773273,170399,35.84,801,810,799,1041,561,801,802.66,0.15,0,23341,815,808,802,795,789,805,792,161,240,100,480,1,1,160818847,1290,-19.10,3.21,12,0.11,-42.00,250.00,1549,20230710,-48.22,743,20221013,7.94,1549,-48.22,20230710,780,2.82,20230102,1549,-48.22,20230710,743,7.94,20221013,3.64,N,363260,100,160 억,,244997,N,N,0,N,00,N
|
|
20230914,120957,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,801,0,3,0.00,131852264,164258,34.55,801,810,799,1041,561,801,802.71,0.15,0,23341,815,808,802,795,789,805,792,161,240,100,480,1,1,160818847,1288,-19.07,3.20,12,0.10,-42.00,250.00,1549,20230710,-48.29,743,20221013,7.81,1549,-48.29,20230710,780,2.69,20230102,1549,-48.29,20230710,743,7.81,20221013,3.64,N,363260,100,160 억,,244997,N,N,0,N,00,N
|
|
20230914,110950,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,803,2,2,0.25,92225507,114840,24.15,801,810,801,1041,561,801,803.08,0.15,0,21955,815,808,802,795,789,805,792,161,240,100,480,1,1,160818847,1291,-19.12,3.21,12,0.07,-42.00,250.00,1549,20230710,-48.16,743,20221013,8.08,1549,-48.16,20230710,780,2.95,20230102,1549,-48.16,20230710,743,8.08,20221013,3.64,N,363260,100,160 억,,244997,N,N,0,N,00,N
|
|
20230914,100943,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,804,3,2,0.37,53157810,66133,13.91,801,810,801,1041,561,801,803.80,0.15,0,19341,815,808,802,795,789,805,792,161,240,100,480,1,1,160818847,1293,-19.14,3.22,12,0.04,-42.00,250.00,1549,20230710,-48.10,743,20221013,8.21,1549,-48.10,20230710,780,3.08,20230102,1549,-48.10,20230710,743,8.21,20221013,3.64,N,363260,100,160 억,,244997,N,N,0,N,00,N
|
|
20230914,091002,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,805,4,2,0.50,6978111,8687,1.83,801,806,801,1041,561,801,803.28,0.15,0,3153,815,808,802,795,789,805,792,161,240,100,480,1,1,160818847,1295,-19.17,3.22,12,0.01,-42.00,250.00,1549,20230710,-48.03,743,20221013,8.34,1549,-48.03,20230710,780,3.21,20230102,1549,-48.03,20230710,743,8.34,20221013,3.64,N,363260,100,160 억,,244997,N,N,0,N,00,N
|
|
20230913,161006,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,801,-2,5,-0.25,364000662,455066,97.50,803,809,796,1043,563,803,799.88,0.17,0,-33513,837,820,811,794,785,815,789,161,240,100,480,1,1,160818847,1288,-19.07,3.20,12,0.28,-42.00,250.00,1549,20230710,-48.29,743,20221013,7.81,1549,-48.29,20230710,780,2.69,20230102,1549,-48.29,20230710,743,7.81,20221013,3.66,N,363260,100,160 억,,278510,N,N,0,N,00,N
|
|
20230913,150957,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,798,-5,5,-0.62,341957801,427582,91.61,803,809,796,1043,563,803,799.75,0.17,0,-33509,837,820,811,794,785,815,789,161,240,100,480,1,1,160818847,1283,-19.00,3.19,12,0.27,-42.00,250.00,1549,20230710,-48.48,743,20221013,7.40,1549,-48.48,20230710,780,2.31,20230102,1549,-48.48,20230710,743,7.40,20221013,3.66,N,363260,100,160 억,,278510,N,N,0,N,00,N
|
|
20230913,141004,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,802,-1,5,-0.12,293484669,366890,78.61,803,809,796,1043,563,803,799.92,0.17,0,-35572,837,820,811,794,785,815,789,161,240,100,480,1,1,160818847,1290,-19.10,3.21,12,0.23,-42.00,250.00,1549,20230710,-48.22,743,20221013,7.94,1549,-48.22,20230710,780,2.82,20230102,1549,-48.22,20230710,743,7.94,20221013,3.66,N,363260,100,160 억,,278510,N,N,0,N,00,N
|
|
20230913,130936,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,800,-3,5,-0.37,255671606,319638,68.48,803,809,796,1043,563,803,799.88,0.17,0,-40608,837,820,811,794,785,815,789,161,240,100,480,1,1,160818847,1287,-19.05,3.20,12,0.20,-42.00,250.00,1549,20230710,-48.35,743,20221013,7.67,1549,-48.35,20230710,780,2.56,20230102,1549,-48.35,20230710,743,7.67,20221013,3.66,N,363260,100,160 억,,278510,N,N,0,N,00,N
|
|
20230913,121002,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,800,-3,5,-0.37,234557432,293256,62.83,803,809,796,1043,563,803,799.84,0.17,0,-37089,837,820,811,794,785,815,789,161,240,100,480,1,1,160818847,1287,-19.05,3.20,12,0.18,-42.00,250.00,1549,20230710,-48.35,743,20221013,7.67,1549,-48.35,20230710,780,2.56,20230102,1549,-48.35,20230710,743,7.67,20221013,3.66,N,363260,100,160 억,,278510,N,N,0,N,00,N
|
|
20230913,111001,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,797,-6,5,-0.75,172677915,215642,46.20,803,809,797,1043,563,803,800.76,0.17,0,-29594,837,820,811,794,785,815,789,161,240,100,480,1,1,160818847,1282,-18.98,3.19,12,0.13,-42.00,250.00,1549,20230710,-48.55,743,20221013,7.27,1549,-48.55,20230710,780,2.18,20230102,1549,-48.55,20230710,743,7.27,20221013,3.66,N,363260,100,160 억,,278510,N,N,0,N,00,N
|
|
20230913,100946,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,802,-1,5,-0.12,96862288,120881,25.90,803,809,799,1043,563,803,801.30,0.17,0,-5952,837,820,811,794,785,815,789,161,240,100,480,1,1,160818847,1290,-19.10,3.21,12,0.08,-42.00,250.00,1549,20230710,-48.22,743,20221013,7.94,1549,-48.22,20230710,780,2.82,20230102,1549,-48.22,20230710,743,7.94,20221013,3.66,N,363260,100,160 억,,278510,N,N,0,N,00,N
|
|
20230913,090939,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,801,-2,5,-0.25,20722161,25866,5.54,803,809,799,1043,563,803,801.13,0.17,0,-8199,837,820,811,794,785,815,789,161,240,100,480,1,1,160818847,1288,-19.07,3.20,12,0.02,-42.00,250.00,1549,20230710,-48.29,743,20221013,7.81,1549,-48.29,20230710,780,2.69,20230102,1549,-48.29,20230710,743,7.81,20221013,3.66,N,363260,100,160 억,,278510,N,N,0,N,00,N
|
|
20230912,160937,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,803,-18,5,-2.19,372035165,457655,93.91,827,828,802,1067,575,821,813.08,0.22,0,-68929,845,832,817,804,789,839,811,161,246,100,490,1,1,160818847,1291,-19.12,3.21,12,0.28,-42.00,250.00,1549,20230710,-48.16,743,20221013,8.08,1549,-48.16,20230710,780,2.95,20230102,1549,-48.16,20230710,743,8.08,20221013,3.67,N,363260,100,160 억,,347439,N,N,0,N,00,N
|
|
20230912,150947,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,809,-12,5,-1.46,336086187,412935,84.73,827,828,805,1067,575,821,813.90,0.22,0,-68928,845,832,817,804,789,839,811,161,246,100,490,1,1,160818847,1301,-19.26,3.24,12,0.26,-42.00,250.00,1549,20230710,-47.77,743,20221013,8.88,1549,-47.77,20230710,780,3.72,20230102,1549,-47.77,20230710,743,8.88,20221013,3.67,N,363260,100,160 억,,347439,N,N,0,N,00,N
|
|
20230912,140945,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,809,-12,5,-1.46,282520389,346573,71.12,827,828,808,1067,575,821,815.18,0.22,0,-67922,845,832,817,804,789,839,811,161,246,100,490,1,1,160818847,1301,-19.26,3.24,12,0.22,-42.00,250.00,1549,20230710,-47.77,743,20221013,8.88,1549,-47.77,20230710,780,3.72,20230102,1549,-47.77,20230710,743,8.88,20221013,3.67,N,363260,100,160 억,,347439,N,N,0,N,00,N
|
|
20230912,130932,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,811,-10,5,-1.22,193253852,236371,48.50,827,828,810,1067,575,821,817.59,0.22,0,-35432,845,832,817,804,789,839,811,161,246,100,490,1,1,160818847,1304,-19.31,3.24,12,0.15,-42.00,250.00,1549,20230710,-47.64,743,20221013,9.15,1549,-47.64,20230710,780,3.97,20230102,1549,-47.64,20230710,743,9.15,20221013,3.67,N,363260,100,160 억,,347439,N,N,0,N,00,N
|
|
20230912,120933,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,811,-10,5,-1.22,155416198,189757,38.94,827,828,811,1067,575,821,819.03,0.22,0,-17738,845,832,817,804,789,839,811,161,246,100,490,1,1,160818847,1304,-19.31,3.24,12,0.12,-42.00,250.00,1549,20230710,-47.64,743,20221013,9.15,1549,-47.64,20230710,780,3.97,20230102,1549,-47.64,20230710,743,9.15,20221013,3.67,N,363260,100,160 억,,347439,N,N,0,N,00,N
|
|
20230912,110938,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,816,-5,5,-0.61,122001712,148686,30.51,827,828,815,1067,575,821,820.53,0.22,0,-5243,845,832,817,804,789,839,811,161,246,100,490,1,1,160818847,1312,-19.43,3.26,12,0.09,-42.00,250.00,1549,20230710,-47.32,743,20221013,9.83,1549,-47.32,20230710,780,4.62,20230102,1549,-47.32,20230710,743,9.83,20221013,3.67,N,363260,100,160 억,,347439,N,N,0,N,00,N
|
|
20230912,100928,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,823,2,2,0.24,67608734,82218,16.87,827,828,819,1067,575,821,822.31,0.22,0,16791,845,832,817,804,789,839,811,161,246,100,490,1,1,160818847,1324,-19.60,3.29,12,0.05,-42.00,250.00,1549,20230710,-46.87,743,20221013,10.77,1549,-46.87,20230710,780,5.51,20230102,1549,-46.87,20230710,743,10.77,20221013,3.67,N,363260,100,160 억,,347439,N,N,0,N,00,N
|
|
20230912,090950,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,825,4,2,0.49,14735466,17895,3.67,827,828,821,1067,575,821,823.44,0.22,0,-948,845,832,817,804,789,839,811,161,246,100,490,1,1,160818847,1327,-19.64,3.30,12,0.01,-42.00,250.00,1549,20230710,-46.74,743,20221013,11.04,1549,-46.74,20230710,780,5.77,20230102,1549,-46.74,20230710,743,11.04,20221013,3.67,N,363260,100,160 억,,347439,N,N,0,N,00,N
|
|
20230911,160931,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,821,14,2,1.73,385320605,470252,189.42,807,830,802,1049,565,807,819.39,0.20,0,29355,821,814,807,800,793,817,803,161,242,100,480,1,1,160818847,1320,-19.55,3.28,12,0.29,-42.00,250.00,1549,20230710,-47.00,743,20221013,10.50,1549,-47.00,20230710,780,5.26,20230102,1549,-47.00,20230710,743,10.50,20221013,3.67,N,363260,100,160 억,,318073,N,N,0,N,00,N
|
|
20230911,150933,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,821,14,2,1.73,376531957,459551,185.11,807,830,802,1049,565,807,819.35,0.20,0,27453,821,814,807,800,793,817,803,161,242,100,480,1,1,160818847,1320,-19.55,3.28,12,0.29,-42.00,250.00,1549,20230710,-47.00,743,20221013,10.50,1549,-47.00,20230710,780,5.26,20230102,1549,-47.00,20230710,743,10.50,20221013,3.67,N,363260,100,160 억,,318073,N,N,0,N,00,N
|
|
20230911,140943,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,821,14,2,1.73,343694559,419462,168.96,807,830,802,1049,565,807,819.37,0.20,0,32766,821,814,807,800,793,817,803,161,242,100,480,1,1,160818847,1320,-19.55,3.28,12,0.26,-42.00,250.00,1549,20230710,-47.00,743,20221013,10.50,1549,-47.00,20230710,780,5.26,20230102,1549,-47.00,20230710,743,10.50,20221013,3.67,N,363260,100,160 억,,318073,N,N,0,N,00,N
|
|
20230911,130916,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,820,13,2,1.61,320128200,390853,157.44,807,830,802,1049,565,807,819.05,0.20,0,35013,821,814,807,800,793,817,803,161,242,100,480,1,1,160818847,1319,-19.52,3.28,12,0.24,-42.00,250.00,1549,20230710,-47.06,743,20221013,10.36,1549,-47.06,20230710,780,5.13,20230102,1549,-47.06,20230710,743,10.36,20221013,3.67,N,363260,100,160 억,,318073,N,N,0,N,00,N
|
|
20230911,120933,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,816,9,2,1.12,246052705,301059,121.27,807,827,802,1049,565,807,817.29,0.20,0,23866,821,814,807,800,793,817,803,161,242,100,480,1,1,160818847,1312,-19.43,3.26,12,0.19,-42.00,250.00,1549,20230710,-47.32,743,20221013,9.83,1549,-47.32,20230710,780,4.62,20230102,1549,-47.32,20230710,743,9.83,20221013,3.67,N,363260,100,160 억,,318073,N,N,0,N,00,N
|
|
20230911,110915,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,827,20,2,2.48,225392667,275948,111.15,807,827,802,1049,565,807,816.79,0.20,0,28866,821,814,807,800,793,817,803,161,242,100,480,1,1,160818847,1330,-19.69,3.31,12,0.17,-42.00,250.00,1549,20230710,-46.61,743,20221013,11.31,1549,-46.61,20230710,780,6.03,20230102,1549,-46.61,20230710,743,11.31,20221013,3.67,N,363260,100,160 억,,318073,N,N,0,N,00,N
|
|
20230911,100916,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,817,10,2,1.24,141892741,174231,70.18,807,823,802,1049,565,807,814.39,0.20,0,20994,821,814,807,800,793,817,803,161,242,100,480,1,1,160818847,1314,-19.45,3.27,12,0.11,-42.00,250.00,1549,20230710,-47.26,743,20221013,9.96,1549,-47.26,20230710,780,4.74,20230102,1549,-47.26,20230710,743,9.96,20221013,3.67,N,363260,100,160 억,,318073,N,N,0,N,00,N
|
|
20230911,090913,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,809,2,2,0.25,25251185,31404,12.65,807,809,802,1049,565,807,804.08,0.20,0,2477,821,814,807,800,793,817,803,161,242,100,480,1,1,160818847,1301,-19.26,3.24,12,0.02,-42.00,250.00,1549,20230710,-47.77,743,20221013,8.88,1549,-47.77,20230710,780,3.72,20230102,1549,-47.77,20230710,743,8.88,20221013,3.67,N,363260,100,160 억,,318073,N,N,0,N,00,N
|
|
20230908,160937,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,807,5,2,0.62,193224626,239865,28.98,802,814,800,1042,562,802,805.55,0.18,0,26550,832,817,809,794,786,813,790,161,240,100,480,1,1,160818847,1298,-19.21,3.23,12,0.15,-42.00,250.00,1549,20230710,-47.90,743,20221013,8.61,1549,-47.90,20230710,780,3.46,20230102,1549,-47.90,20230710,743,8.61,20221013,3.65,N,363260,100,160 억,,291523,N,N,0,N,00,N
|
|
20230908,150939,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,804,2,2,0.25,185506703,230287,27.82,802,814,800,1042,562,802,805.55,0.18,0,25506,832,817,809,794,786,813,790,161,240,100,480,1,1,160818847,1293,-19.14,3.22,12,0.14,-42.00,250.00,1549,20230710,-48.10,743,20221013,8.21,1549,-48.10,20230710,780,3.08,20230102,1549,-48.10,20230710,743,8.21,20221013,3.65,N,363260,100,160 억,,291523,N,N,0,N,00,N
|
|
20230908,140927,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,810,8,2,1.00,146777421,182211,22.01,802,814,800,1042,562,802,805.54,0.18,0,20356,832,817,809,794,786,813,790,161,240,100,480,1,1,160818847,1303,-19.29,3.24,12,0.11,-42.00,250.00,1549,20230710,-47.71,743,20221013,9.02,1549,-47.71,20230710,780,3.85,20230102,1549,-47.71,20230710,743,9.02,20221013,3.65,N,363260,100,160 억,,291523,N,N,0,N,00,N
|
|
20230908,130937,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,812,10,2,1.25,126882064,157620,19.04,802,814,800,1042,562,802,804.99,0.18,0,16678,832,817,809,794,786,813,790,161,240,100,480,1,1,160818847,1306,-19.33,3.25,12,0.10,-42.00,250.00,1549,20230710,-47.58,743,20221013,9.29,1549,-47.58,20230710,780,4.10,20230102,1549,-47.58,20230710,743,9.29,20221013,3.65,N,363260,100,160 억,,291523,N,N,0,N,00,N
|
|
20230908,120948,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,812,10,2,1.25,110142123,136953,16.55,802,814,800,1042,562,802,804.23,0.18,0,21184,832,817,809,794,786,813,790,161,240,100,480,1,1,160818847,1306,-19.33,3.25,12,0.09,-42.00,250.00,1549,20230710,-47.58,743,20221013,9.29,1549,-47.58,20230710,780,4.10,20230102,1549,-47.58,20230710,743,9.29,20221013,3.65,N,363260,100,160 억,,291523,N,N,0,N,00,N
|
|
20230908,110943,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,805,3,2,0.37,80703399,100486,12.14,802,810,800,1042,562,802,803.13,0.18,0,10138,832,817,809,794,786,813,790,161,240,100,480,1,1,160818847,1295,-19.17,3.22,12,0.06,-42.00,250.00,1549,20230710,-48.03,743,20221013,8.34,1549,-48.03,20230710,780,3.21,20230102,1549,-48.03,20230710,743,8.34,20221013,3.65,N,363260,100,160 억,,291523,N,N,0,N,00,N
|
|
20230908,100935,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,802,0,3,0.00,65467019,81537,9.85,802,810,800,1042,562,802,802.91,0.18,0,7843,832,817,809,794,786,813,790,161,240,100,480,1,1,160818847,1290,-19.10,3.21,12,0.05,-42.00,250.00,1549,20230710,-48.22,743,20221013,7.94,1549,-48.22,20230710,780,2.82,20230102,1549,-48.22,20230710,743,7.94,20221013,3.65,N,363260,100,160 억,,291523,N,N,0,N,00,N
|
|
20230908,090942,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,807,5,2,0.62,21193214,26364,3.19,802,810,802,1042,562,802,803.87,0.18,0,3393,832,817,809,794,786,813,790,161,240,100,480,1,1,160818847,1298,-19.21,3.23,12,0.02,-42.00,250.00,1549,20230710,-47.90,743,20221013,8.61,1549,-47.90,20230710,780,3.46,20230102,1549,-47.90,20230710,743,8.61,20221013,3.65,N,363260,100,160 억,,291523,N,N,0,N,00,N
|
|
20230907,160924,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,802,-23,5,-2.79,659473162,814434,211.34,820,824,801,1072,578,825,809.74,0.26,0,-124136,842,833,826,817,810,830,814,161,247,100,490,1,1,160818847,1290,-19.10,3.21,12,0.51,-42.00,250.00,1549,20230710,-48.22,743,20221013,7.94,1549,-48.22,20230710,780,2.82,20230102,1549,-48.22,20230710,743,7.94,20221013,3.65,N,363260,100,160 억,,415679,N,N,0,N,00,N
|
|
20230907,150930,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,801,-24,5,-2.91,643770837,794848,206.26,820,824,801,1072,578,825,809.93,0.26,0,-124120,842,833,826,817,810,830,814,161,247,100,490,1,1,160818847,1288,-19.07,3.20,12,0.49,-42.00,250.00,1549,20230710,-48.29,743,20221013,7.81,1549,-48.29,20230710,780,2.69,20230102,1549,-48.29,20230710,743,7.81,20221013,3.65,N,363260,100,160 억,,415679,N,N,0,N,00,N
|
|
20230907,140929,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,803,-22,5,-2.67,560114941,690684,179.23,820,824,803,1072,578,825,810.96,0.26,0,-111074,842,833,826,817,810,830,814,161,247,100,490,1,1,160818847,1291,-19.12,3.21,12,0.43,-42.00,250.00,1549,20230710,-48.16,743,20221013,8.08,1549,-48.16,20230710,780,2.95,20230102,1549,-48.16,20230710,743,8.08,20221013,3.65,N,363260,100,160 억,,415679,N,N,0,N,00,N
|
|
20230907,130923,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,807,-18,5,-2.18,456165695,561523,145.71,820,824,805,1072,578,825,812.37,0.26,0,-85393,842,833,826,817,810,830,814,161,247,100,490,1,1,160818847,1298,-19.21,3.23,12,0.35,-42.00,250.00,1549,20230710,-47.90,743,20221013,8.61,1549,-47.90,20230710,780,3.46,20230102,1549,-47.90,20230710,743,8.61,20221013,3.65,N,363260,100,160 억,,415679,N,N,0,N,00,N
|
|
20230907,120937,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,810,-15,5,-1.82,375421192,461445,119.74,820,824,807,1072,578,825,813.58,0.26,0,-83486,842,833,826,817,810,830,814,161,247,100,490,1,1,160818847,1303,-19.29,3.24,12,0.29,-42.00,250.00,1549,20230710,-47.71,743,20221013,9.02,1549,-47.71,20230710,780,3.85,20230102,1549,-47.71,20230710,743,9.02,20221013,3.65,N,363260,100,160 억,,415679,N,N,0,N,00,N
|
|
20230907,110926,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,811,-14,5,-1.70,312385326,383554,99.53,820,824,810,1072,578,825,814.45,0.26,0,-75294,842,833,826,817,810,830,814,161,247,100,490,1,1,160818847,1304,-19.31,3.24,12,0.24,-42.00,250.00,1549,20230710,-47.64,743,20221013,9.15,1549,-47.64,20230710,780,3.97,20230102,1549,-47.64,20230710,743,9.15,20221013,3.65,N,363260,100,160 억,,415679,N,N,0,N,00,N
|
|
20230907,100927,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,813,-12,5,-1.45,238050080,291904,75.75,820,824,810,1072,578,825,815.51,0.26,0,-40731,842,833,826,817,810,830,814,161,247,100,490,1,1,160818847,1307,-19.36,3.25,12,0.18,-42.00,250.00,1549,20230710,-47.51,743,20221013,9.42,1549,-47.51,20230710,780,4.23,20230102,1549,-47.51,20230710,743,9.42,20221013,3.65,N,363260,100,160 억,,415679,N,N,0,N,00,N
|
|
20230907,090941,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,821,-4,5,-0.48,57305066,69992,18.16,820,824,815,1072,578,825,818.74,0.26,0,-28900,842,833,826,817,810,830,814,161,247,100,490,1,1,160818847,1320,-19.55,3.28,12,0.04,-42.00,250.00,1549,20230710,-47.00,743,20221013,10.50,1549,-47.00,20230710,780,5.26,20230102,1549,-47.00,20230710,743,10.50,20221013,3.65,N,363260,100,160 억,,415679,N,N,0,N,00,N
|
|
20230906,160928,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,825,-4,5,-0.48,313831001,380596,101.75,829,835,819,1077,581,829,824.58,0.26,0,-10298,843,836,828,821,813,832,817,161,248,100,490,1,1,160818847,1327,-19.64,3.30,12,0.24,-42.00,250.00,1549,20230710,-46.74,743,20221013,11.04,1549,-46.74,20230710,780,5.77,20230102,1549,-46.74,20230710,743,11.04,20221013,3.63,N,363260,100,160 억,,425977,N,N,0,N,00,N
|
|
20230906,150930,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,823,-6,5,-0.72,290844658,352697,94.29,829,835,819,1077,581,829,824.63,0.26,0,-9386,843,836,828,821,813,832,817,161,248,100,490,1,1,160818847,1324,-19.60,3.29,12,0.22,-42.00,250.00,1549,20230710,-46.87,743,20221013,10.77,1549,-46.87,20230710,780,5.51,20230102,1549,-46.87,20230710,743,10.77,20221013,3.63,N,363260,100,160 억,,425977,N,N,0,N,00,N
|
|
20230906,140931,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,823,-6,5,-0.72,210244683,254439,68.02,829,835,821,1077,581,829,826.31,0.26,0,-14854,843,836,828,821,813,832,817,161,248,100,490,1,1,160818847,1324,-19.60,3.29,12,0.16,-42.00,250.00,1549,20230710,-46.87,743,20221013,10.77,1549,-46.87,20230710,780,5.51,20230102,1549,-46.87,20230710,743,10.77,20221013,3.63,N,363260,100,160 억,,425977,N,N,0,N,00,N
|
|
20230906,130919,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,825,-4,5,-0.48,186189317,225219,60.21,829,835,823,1077,581,829,826.70,0.26,0,5073,843,836,828,821,813,832,817,161,248,100,490,1,1,160818847,1327,-19.64,3.30,12,0.14,-42.00,250.00,1549,20230710,-46.74,743,20221013,11.04,1549,-46.74,20230710,780,5.77,20230102,1549,-46.74,20230710,743,11.04,20221013,3.63,N,363260,100,160 억,,425977,N,N,0,N,00,N
|
|
20230906,120931,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,830,1,2,0.12,140380222,169727,45.38,829,835,823,1077,581,829,827.09,0.26,0,23837,843,836,828,821,813,832,817,161,248,100,490,1,1,160818847,1335,-19.76,3.32,12,0.11,-42.00,250.00,1549,20230710,-46.42,743,20221013,11.71,1549,-46.42,20230710,780,6.41,20230102,1549,-46.42,20230710,743,11.71,20221013,3.63,N,363260,100,160 억,,425977,N,N,0,N,00,N
|
|
20230906,110939,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,833,4,2,0.48,119633893,144667,38.68,829,835,823,1077,581,829,826.96,0.26,0,26140,843,836,828,821,813,832,817,161,248,100,490,1,1,160818847,1340,-19.83,3.33,12,0.09,-42.00,250.00,1549,20230710,-46.22,743,20221013,12.11,1549,-46.22,20230710,780,6.79,20230102,1549,-46.22,20230710,743,12.11,20221013,3.63,N,363260,100,160 억,,425977,N,N,0,N,00,N
|
|
20230906,100915,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,828,-1,5,-0.12,69225236,83911,22.43,829,831,823,1077,581,829,824.98,0.26,0,-7926,843,836,828,821,813,832,817,161,248,100,490,1,1,160818847,1332,-19.71,3.31,12,0.05,-42.00,250.00,1549,20230710,-46.55,743,20221013,11.44,1549,-46.55,20230710,780,6.15,20230102,1549,-46.55,20230710,743,11.44,20221013,3.63,N,363260,100,160 억,,425977,N,N,0,N,00,N
|
|
20230906,090916,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,829,0,3,0.00,17959397,21749,5.81,829,831,824,1077,581,829,825.76,0.26,0,-16132,843,836,828,821,813,832,817,161,248,100,490,1,1,160818847,1333,-19.74,3.32,12,0.01,-42.00,250.00,1549,20230710,-46.48,743,20221013,11.57,1549,-46.48,20230710,780,6.28,20230102,1549,-46.48,20230710,743,11.57,20221013,3.63,N,363260,100,160 억,,425977,N,N,0,N,00,N
|
|
20230905,160916,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,829,-1,5,-0.12,297690144,360572,78.24,830,835,820,1079,581,830,825.61,0.28,0,-28964,846,837,831,822,816,837,822,161,249,100,490,1,1,160818847,1333,-19.74,3.32,12,0.22,-42.00,250.00,1549,20230710,-46.48,743,20221013,11.57,1549,-46.48,20230710,780,6.28,20230102,1549,-46.48,20230710,743,11.57,20221013,3.60,N,363260,100,160 억,,454941,N,N,0,N,00,N
|
|
20230905,150931,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,828,-2,5,-0.24,287151694,347840,75.48,830,835,820,1079,581,830,825.53,0.28,0,-30299,846,837,831,822,816,837,822,161,249,100,490,1,1,160818847,1332,-19.71,3.31,12,0.22,-42.00,250.00,1549,20230710,-46.55,743,20221013,11.44,1549,-46.55,20230710,780,6.15,20230102,1549,-46.55,20230710,743,11.44,20221013,3.60,N,363260,100,160 억,,454941,N,N,0,N,00,N
|
|
20230905,140928,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,823,-7,5,-0.84,260943364,316061,68.58,830,835,820,1079,581,830,825.61,0.28,0,-30359,846,837,831,822,816,837,822,161,249,100,490,1,1,160818847,1324,-19.60,3.29,12,0.20,-42.00,250.00,1549,20230710,-46.87,743,20221013,10.77,1549,-46.87,20230710,780,5.51,20230102,1549,-46.87,20230710,743,10.77,20221013,3.60,N,363260,100,160 억,,454941,N,N,0,N,00,N
|
|
20230905,130911,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,820,-10,5,-1.20,237286113,287311,62.34,830,835,820,1079,581,830,825.89,0.28,0,-30359,846,837,831,822,816,837,822,161,249,100,490,1,1,160818847,1319,-19.52,3.28,12,0.18,-42.00,250.00,1549,20230710,-47.06,743,20221013,10.36,1549,-47.06,20230710,780,5.13,20230102,1549,-47.06,20230710,743,10.36,20221013,3.60,N,363260,100,160 억,,454941,N,N,0,N,00,N
|
|
20230905,120912,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,825,-5,5,-0.60,152443834,184078,39.94,830,835,824,1079,581,830,828.15,0.28,0,-14233,846,837,831,822,816,837,822,161,249,100,490,1,1,160818847,1327,-19.64,3.30,12,0.11,-42.00,250.00,1549,20230710,-46.74,743,20221013,11.04,1549,-46.74,20230710,780,5.77,20230102,1549,-46.74,20230710,743,11.04,20221013,3.60,N,363260,100,160 억,,454941,N,N,0,N,00,N
|
|
20230905,110919,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,827,-3,5,-0.36,104279614,125736,27.28,830,835,826,1079,581,830,829.35,0.28,0,-629,846,837,831,822,816,837,822,161,249,100,490,1,1,160818847,1330,-19.69,3.31,12,0.08,-42.00,250.00,1549,20230710,-46.61,743,20221013,11.31,1549,-46.61,20230710,780,6.03,20230102,1549,-46.61,20230710,743,11.31,20221013,3.60,N,363260,100,160 억,,454941,N,N,0,N,00,N
|
|
20230905,100907,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,829,-1,5,-0.12,79516304,95794,20.79,830,835,827,1079,581,830,830.08,0.28,0,3735,846,837,831,822,816,837,822,161,249,100,490,1,1,160818847,1333,-19.74,3.32,12,0.06,-42.00,250.00,1549,20230710,-46.48,743,20221013,11.57,1549,-46.48,20230710,780,6.28,20230102,1549,-46.48,20230710,743,11.57,20221013,3.60,N,363260,100,160 억,,454941,N,N,0,N,00,N
|
|
20230905,090908,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,833,3,2,0.36,16856422,20257,4.40,830,834,829,1079,581,830,832.13,0.28,0,7278,846,837,831,822,816,837,822,161,249,100,490,1,1,160818847,1340,-19.83,3.33,12,0.01,-42.00,250.00,1549,20230710,-46.22,743,20221013,12.11,1549,-46.22,20230710,780,6.79,20230102,1549,-46.22,20230710,743,12.11,20221013,3.60,N,363260,100,160 억,,454941,N,N,0,N,00,N
|
|
20230904,160901,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,830,-5,5,-0.60,382193060,459741,53.92,830,840,825,1085,585,835,831.33,0.26,0,35266,867,851,842,826,817,846,821,161,250,100,500,1,1,160818847,1335,-19.76,3.32,12,0.29,-42.00,250.00,1549,20230710,-46.42,743,20221013,11.71,1549,-46.42,20230710,780,6.41,20230102,1549,-46.42,20230710,743,11.71,20221013,3.58,N,363260,100,160 억,,419695,N,N,0,N,00,N
|
|
20230904,150848,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,829,-6,5,-0.72,346373291,416472,48.84,830,840,826,1085,585,835,831.68,0.26,0,34872,867,851,842,826,817,846,821,161,250,100,500,1,1,160818847,1333,-19.74,3.32,12,0.26,-42.00,250.00,1549,20230710,-46.48,743,20221013,11.57,1549,-46.48,20230710,780,6.28,20230102,1549,-46.48,20230710,743,11.57,20221013,3.58,N,363260,100,160 억,,419695,N,N,0,N,00,N
|
|
20230904,140847,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,834,-1,5,-0.12,279427858,335577,39.36,830,840,826,1085,585,835,832.67,0.26,0,32122,867,851,842,826,817,846,821,161,250,100,500,1,1,160818847,1341,-19.86,3.34,12,0.21,-42.00,250.00,1549,20230710,-46.16,743,20221013,12.25,1549,-46.16,20230710,780,6.92,20230102,1549,-46.16,20230710,743,12.25,20221013,3.58,N,363260,100,160 억,,419695,N,N,0,N,00,N
|
|
20230904,130901,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,833,-2,5,-0.24,213178910,255962,30.02,830,840,826,1085,585,835,832.85,0.26,0,43115,867,851,842,826,817,846,821,161,250,100,500,1,1,160818847,1340,-19.83,3.33,12,0.16,-42.00,250.00,1549,20230710,-46.22,743,20221013,12.11,1549,-46.22,20230710,780,6.79,20230102,1549,-46.22,20230710,743,12.11,20221013,3.58,N,363260,100,160 억,,419695,N,N,0,N,00,N
|
|
20230904,120845,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,833,-2,5,-0.24,190643264,228922,26.85,830,840,826,1085,585,835,832.78,0.26,0,43147,867,851,842,826,817,846,821,161,250,100,500,1,1,160818847,1340,-19.83,3.33,12,0.14,-42.00,250.00,1549,20230710,-46.22,743,20221013,12.11,1549,-46.22,20230710,780,6.79,20230102,1549,-46.22,20230710,743,12.11,20221013,3.58,N,363260,100,160 억,,419695,N,N,0,N,00,N
|
|
20230904,110828,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,838,3,2,0.36,170498958,204798,24.02,830,840,826,1085,585,835,832.51,0.26,0,42984,867,851,842,826,817,846,821,161,250,100,500,1,1,160818847,1348,-19.95,3.35,12,0.13,-42.00,250.00,1549,20230710,-45.90,743,20221013,12.79,1549,-45.90,20230710,780,7.44,20230102,1549,-45.90,20230710,743,12.79,20221013,3.58,N,363260,100,160 억,,419695,N,N,0,N,00,N
|
|
20230904,100834,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,838,3,2,0.36,131189988,157669,18.49,830,840,826,1085,585,835,832.04,0.26,0,49432,867,851,842,826,817,846,821,161,250,100,500,1,1,160818847,1348,-19.95,3.35,12,0.10,-42.00,250.00,1549,20230710,-45.90,743,20221013,12.79,1549,-45.90,20230710,780,7.44,20230102,1549,-45.90,20230710,743,12.79,20221013,3.58,N,363260,100,160 억,,419695,N,N,0,N,00,N
|
|
20230904,090846,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,836,1,2,0.12,69862841,84261,9.88,830,836,826,1085,585,835,829.05,0.26,0,21682,867,851,842,826,817,846,821,161,250,100,500,1,1,160818847,1344,-19.90,3.34,12,0.05,-42.00,250.00,1549,20230710,-46.03,743,20221013,12.52,1549,-46.03,20230710,780,7.18,20230102,1549,-46.03,20230710,743,12.52,20221013,3.58,N,363260,100,160 억,,419695,N,N,0,N,00,N
|
|
20230901,160838,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,835,-19,5,-2.22,706003185,837003,19.69,851,858,833,1110,598,854,843.49,0.27,0,-10110,929,891,869,831,809,910,850,161,256,100,510,1,1,160818847,1343,-19.88,3.34,12,0.52,-42.00,250.00,1549,20230710,-46.09,743,20221013,12.38,1549,-46.09,20230710,780,7.05,20230102,1549,-46.09,20230710,743,12.38,20221013,3.55,N,363260,100,160 억,,429360,N,N,0,N,00,N
|
|
20230901,150851,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,837,-17,5,-1.99,655535928,776555,18.27,851,858,834,1110,598,854,844.15,0.27,0,-9051,929,891,869,831,809,910,850,161,256,100,510,1,1,160818847,1346,-19.93,3.35,12,0.48,-42.00,250.00,1549,20230710,-45.97,743,20221013,12.65,1549,-45.97,20230710,780,7.31,20230102,1549,-45.97,20230710,743,12.65,20221013,3.55,N,363260,100,160 억,,429360,N,N,0,N,00,N
|
|
20230901,140851,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,838,-16,5,-1.87,540824764,639482,15.04,851,858,835,1110,598,854,845.71,0.27,0,39925,929,891,869,831,809,910,850,161,256,100,510,1,1,160818847,1348,-19.95,3.35,12,0.40,-42.00,250.00,1549,20230710,-45.90,743,20221013,12.79,1549,-45.90,20230710,780,7.44,20230102,1549,-45.90,20230710,743,12.79,20221013,3.55,N,363260,100,160 억,,429360,N,N,0,N,00,N
|
|
20230901,130823,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,846,-8,5,-0.94,400463713,472250,11.11,851,858,840,1110,598,854,847.98,0.27,0,63306,929,891,869,831,809,910,850,161,256,100,510,1,1,160818847,1361,-20.14,3.38,12,0.29,-42.00,250.00,1549,20230710,-45.38,743,20221013,13.86,1549,-45.38,20230710,780,8.46,20230102,1549,-45.38,20230710,743,13.86,20221013,3.55,N,363260,100,160 억,,429360,N,N,0,N,00,N
|
|
20230901,120836,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,848,-6,5,-0.70,340445414,401420,9.44,851,858,840,1110,598,854,848.09,0.27,0,70936,929,891,869,831,809,910,850,161,256,100,510,1,1,160818847,1364,-20.19,3.39,12,0.25,-42.00,250.00,1549,20230710,-45.26,743,20221013,14.13,1549,-45.26,20230710,780,8.72,20230102,1549,-45.26,20230710,743,14.13,20221013,3.55,N,363260,100,160 억,,429360,N,N,0,N,00,N
|
|
20230901,110834,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,854,0,3,0.00,297576113,350917,8.25,851,858,840,1110,598,854,847.98,0.27,0,83462,929,891,869,831,809,910,850,161,256,100,510,1,1,160818847,1373,-20.33,3.42,12,0.22,-42.00,250.00,1549,20230710,-44.87,743,20221013,14.94,1549,-44.87,20230710,780,9.49,20230102,1549,-44.87,20230710,743,14.94,20221013,3.55,N,363260,100,160 억,,429360,N,N,0,N,00,N
|
|
20230901,100830,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,851,-3,5,-0.35,248073429,292663,6.88,851,858,840,1110,598,854,847.63,0.27,0,79035,929,891,869,831,809,910,850,161,256,100,510,1,1,160818847,1369,-20.26,3.40,12,0.18,-42.00,250.00,1549,20230710,-45.06,743,20221013,14.54,1549,-45.06,20230710,780,9.10,20230102,1549,-45.06,20230710,743,14.54,20221013,3.55,N,363260,100,160 억,,429360,N,N,0,N,00,N
|
|
20230901,090818,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,850,-4,5,-0.47,98167623,116031,2.73,851,858,840,1110,598,854,846.00,0.27,0,34342,929,891,869,831,809,910,850,161,256,100,510,1,1,160818847,1367,-20.24,3.40,12,0.07,-42.00,250.00,1549,20230710,-45.13,743,20221013,14.40,1549,-45.13,20230710,780,8.97,20230102,1549,-45.13,20230710,743,14.40,20221013,3.55,N,363260,100,160 억,,429360,N,N,0,N,00,N
|