130 lines
53 KiB
CSV
130 lines
53 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
|
|
20231031,161220,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,554,-29,5,-4.97,315376522,564785,196.94,579,587,550,757,409,583,558.42,0.81,0,-255862,609,596,577,564,545,602,570,161,174,100,340,1,1,160818847,891,-13.19,2.22,12,0.35,-42.00,250.00,1549,20230710,-64.23,550,20231031,0.73,1549,-64.23,20230710,550,0.73,20231031,1549,-64.23,20230710,550,0.73,20231031,3.04,N,363260,100,160 억,,1303575,N,N,0,N,00,N
|
|
20231031,151232,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,553,-30,5,-5.15,294315467,526762,183.68,579,587,550,757,409,583,558.73,0.81,0,-243202,609,596,577,564,545,602,570,161,174,100,340,1,1,160818847,889,-13.17,2.21,12,0.33,-42.00,250.00,1549,20230710,-64.30,550,20231031,0.55,1549,-64.30,20230710,550,0.55,20231031,1549,-64.30,20230710,550,0.55,20231031,3.04,N,363260,100,160 억,,1303575,N,N,0,N,00,N
|
|
20231031,141242,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,551,-32,5,-5.49,215415399,383874,133.85,579,587,551,757,409,583,561.16,0.81,0,-178282,609,596,577,564,545,602,570,161,174,100,340,1,1,160818847,886,-13.12,2.20,12,0.24,-42.00,250.00,1549,20230710,-64.43,551,20231031,0.00,1549,-64.43,20230710,551,0.00,20231031,1549,-64.43,20230710,551,0.00,20231031,3.04,N,363260,100,160 억,,1303575,N,N,0,N,00,N
|
|
20231031,131231,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,557,-26,5,-4.46,181676142,322960,112.61,579,587,553,757,409,583,562.53,0.81,0,-122748,609,596,577,564,545,602,570,161,174,100,340,1,1,160818847,896,-13.26,2.23,12,0.20,-42.00,250.00,1549,20230710,-64.04,553,20231031,0.72,1549,-64.04,20230710,553,0.72,20231031,1549,-64.04,20230710,553,0.72,20231031,3.04,N,363260,100,160 억,,1303575,N,N,0,N,00,N
|
|
20231031,121232,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,556,-27,5,-4.63,149361238,264937,92.38,579,587,554,757,409,583,563.76,0.81,0,-92008,609,596,577,564,545,602,570,161,174,100,340,1,1,160818847,894,-13.24,2.22,12,0.16,-42.00,250.00,1549,20230710,-64.11,554,20231031,0.36,1549,-64.11,20230710,554,0.36,20231031,1549,-64.11,20230710,554,0.36,20231031,3.04,N,363260,100,160 억,,1303575,N,N,0,N,00,N
|
|
20231031,111301,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,566,-17,5,-2.92,90695073,159630,55.66,579,587,559,757,409,583,568.16,0.81,0,-44617,609,596,577,564,545,602,570,161,174,100,340,1,1,160818847,910,-13.48,2.26,12,0.10,-42.00,250.00,1549,20230710,-63.46,558,20231030,1.43,1549,-63.46,20230710,558,1.43,20231030,1549,-63.46,20230710,558,1.43,20231030,3.04,N,363260,100,160 억,,1303575,N,N,0,N,00,N
|
|
20231031,101240,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,578,-5,5,-0.86,22487886,38911,13.57,579,587,573,757,409,583,577.93,0.81,0,-23616,609,596,577,564,545,602,570,161,174,100,340,1,1,160818847,930,-13.76,2.31,12,0.02,-42.00,250.00,1549,20230710,-62.69,558,20231030,3.58,1549,-62.69,20230710,558,3.58,20231030,1549,-62.69,20230710,558,3.58,20231030,3.04,N,363260,100,160 억,,1303575,N,N,0,N,00,N
|
|
20231031,091242,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,587,4,2,0.69,2486404,4281,1.49,579,587,579,757,409,583,580.80,0.81,0,-562,609,596,577,564,545,602,570,161,174,100,340,1,1,160818847,944,-13.98,2.35,12,0.00,-42.00,250.00,1549,20230710,-62.10,558,20231030,5.20,1549,-62.10,20230710,558,5.20,20231030,1549,-62.10,20230710,558,5.20,20231030,3.04,N,363260,100,160 억,,1303575,N,N,0,N,00,N
|
|
20231030,161215,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,583,18,2,3.19,164713351,286784,46.62,566,590,558,734,396,565,574.35,0.72,0,142213,601,583,574,556,547,578,551,161,169,100,330,1,1,160818847,938,-13.88,2.33,12,0.18,-42.00,250.00,1549,20230710,-62.36,558,20231030,4.48,1549,-62.36,20230710,558,4.48,20231030,1549,-62.36,20230710,558,4.48,20231030,3.05,N,363260,100,160 억,,1161362,N,N,0,N,00,N
|
|
20231030,151148,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,579,14,2,2.48,148142936,258179,41.97,566,590,558,734,396,565,573.80,0.72,0,131069,601,583,574,556,547,578,551,161,169,100,330,1,1,160818847,931,-13.79,2.32,12,0.16,-42.00,250.00,1549,20230710,-62.62,558,20231030,3.76,1549,-62.62,20230710,558,3.76,20231030,1549,-62.62,20230710,558,3.76,20231030,3.05,N,363260,100,160 억,,1161362,N,N,0,N,00,N
|
|
20231030,141147,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,587,22,2,3.89,139084273,242558,39.43,566,590,558,734,396,565,573.41,0.72,0,121023,601,583,574,556,547,578,551,161,169,100,330,1,1,160818847,944,-13.98,2.35,12,0.15,-42.00,250.00,1549,20230710,-62.10,558,20231030,5.20,1549,-62.10,20230710,558,5.20,20231030,1549,-62.10,20230710,558,5.20,20231030,3.05,N,363260,100,160 억,,1161362,N,N,0,N,00,N
|
|
20231030,131151,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,586,21,2,3.72,129307444,225894,36.72,566,586,558,734,396,565,572.43,0.72,0,120129,601,583,574,556,547,578,551,161,169,100,330,1,1,160818847,942,-13.95,2.34,12,0.14,-42.00,250.00,1549,20230710,-62.17,558,20231030,5.02,1549,-62.17,20230710,558,5.02,20231030,1549,-62.17,20230710,558,5.02,20231030,3.05,N,363260,100,160 억,,1161362,N,N,0,N,00,N
|
|
20231030,121141,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,579,14,2,2.48,112322942,196718,31.98,566,584,558,734,396,565,570.98,0.72,0,100692,601,583,574,556,547,578,551,161,169,100,330,1,1,160818847,931,-13.79,2.32,12,0.12,-42.00,250.00,1549,20230710,-62.62,558,20231030,3.76,1549,-62.62,20230710,558,3.76,20231030,1549,-62.62,20230710,558,3.76,20231030,3.05,N,363260,100,160 억,,1161362,N,N,0,N,00,N
|
|
20231030,111142,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,582,17,2,3.01,100171855,175743,28.57,566,582,558,734,396,565,569.99,0.72,0,94945,601,583,574,556,547,578,551,161,169,100,330,1,1,160818847,936,-13.86,2.33,12,0.11,-42.00,250.00,1549,20230710,-62.43,558,20231030,4.30,1549,-62.43,20230710,558,4.30,20231030,1549,-62.43,20230710,558,4.30,20231030,3.05,N,363260,100,160 억,,1161362,N,N,0,N,00,N
|
|
20231030,101137,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,569,4,2,0.71,47900826,84851,13.79,566,569,558,734,396,565,564.53,0.72,0,24500,601,583,574,556,547,578,551,161,169,100,330,1,1,160818847,915,-13.55,2.28,12,0.05,-42.00,250.00,1549,20230710,-63.27,558,20231030,1.97,1549,-63.27,20230710,558,1.97,20231030,1549,-63.27,20230710,558,1.97,20231030,3.05,N,363260,100,160 억,,1161362,N,N,0,N,00,N
|
|
20231030,091138,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,561,-4,5,-0.71,24071722,42606,6.93,566,569,561,734,396,565,564.98,0.72,0,7520,601,583,574,556,547,578,551,161,169,100,330,1,1,160818847,902,-13.36,2.24,12,0.03,-42.00,250.00,1549,20230710,-63.78,561,20231030,0.00,1549,-63.78,20230710,561,0.00,20231030,1549,-63.78,20230710,561,0.00,20231030,3.05,N,363260,100,160 억,,1161362,N,N,0,N,00,N
|
|
20231027,161043,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,565,-14,5,-2.42,352574855,614037,163.95,565,592,565,752,406,579,574.20,0.63,0,142166,613,596,583,566,553,589,559,161,173,100,340,1,1,160818847,909,-13.45,2.26,12,0.38,-42.00,250.00,1549,20230710,-63.52,565,20231027,0.00,1549,-63.52,20230710,565,0.00,20231027,1549,-63.52,20230710,565,0.00,20231027,3.06,N,363260,100,160 억,,1019196,N,N,0,N,00,N
|
|
20231027,151138,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,570,-9,5,-1.55,311093636,540708,144.37,565,592,565,752,406,579,575.34,0.63,0,132944,613,596,583,566,553,589,559,161,173,100,340,1,1,160818847,917,-13.57,2.28,12,0.34,-42.00,250.00,1549,20230710,-63.20,565,20231027,0.88,1549,-63.20,20230710,565,0.88,20231027,1549,-63.20,20230710,565,0.88,20231027,3.06,N,363260,100,160 억,,1019196,N,N,0,N,00,N
|
|
20231027,141137,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,571,-8,5,-1.38,279267456,484810,129.45,565,592,565,752,406,579,576.03,0.63,0,117792,613,596,583,566,553,589,559,161,173,100,340,1,1,160818847,918,-13.60,2.28,12,0.30,-42.00,250.00,1549,20230710,-63.14,565,20231027,1.06,1549,-63.14,20230710,565,1.06,20231027,1549,-63.14,20230710,565,1.06,20231027,3.06,N,363260,100,160 억,,1019196,N,N,0,N,00,N
|
|
20231027,131127,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,579,0,3,0.00,253207361,439359,117.31,565,592,565,752,406,579,576.31,0.63,0,111993,613,596,583,566,553,589,559,161,173,100,340,1,1,160818847,931,-13.79,2.32,12,0.27,-42.00,250.00,1549,20230710,-62.62,565,20231027,2.48,1549,-62.62,20230710,565,2.48,20231027,1549,-62.62,20230710,565,2.48,20231027,3.06,N,363260,100,160 억,,1019196,N,N,0,N,00,N
|
|
20231027,121139,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,586,7,2,1.21,227014049,394226,105.26,565,592,565,752,406,579,575.85,0.63,0,103939,613,596,583,566,553,589,559,161,173,100,340,1,1,160818847,942,-13.95,2.34,12,0.25,-42.00,250.00,1549,20230710,-62.17,565,20231027,3.72,1549,-62.17,20230710,565,3.72,20231027,1549,-62.17,20230710,565,3.72,20231027,3.06,N,363260,100,160 억,,1019196,N,N,0,N,00,N
|
|
20231027,111146,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,580,1,2,0.17,183022961,319034,85.18,565,583,565,752,406,579,573.68,0.63,0,47402,613,596,583,566,553,589,559,161,173,100,340,1,1,160818847,933,-13.81,2.32,12,0.20,-42.00,250.00,1549,20230710,-62.56,565,20231027,2.65,1549,-62.56,20230710,565,2.65,20231027,1549,-62.56,20230710,565,2.65,20231027,3.06,N,363260,100,160 억,,1019196,N,N,0,N,00,N
|
|
20231027,101135,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,569,-10,5,-1.73,139801969,244036,65.16,565,583,565,752,406,579,572.87,0.63,0,32249,613,596,583,566,553,589,559,161,173,100,340,1,1,160818847,915,-13.55,2.28,12,0.15,-42.00,250.00,1549,20230710,-63.27,565,20231027,0.71,1549,-63.27,20230710,565,0.71,20231027,1549,-63.27,20230710,565,0.71,20231027,3.06,N,363260,100,160 억,,1019196,N,N,0,N,00,N
|
|
20231027,091140,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,575,-4,5,-0.69,49572896,87101,23.26,565,581,565,752,406,579,569.14,0.63,0,14615,613,596,583,566,553,589,559,161,173,100,340,1,1,160818847,925,-13.69,2.30,12,0.05,-42.00,250.00,1549,20230710,-62.88,565,20231027,1.77,1549,-62.88,20230710,565,1.77,20231027,1549,-62.88,20230710,565,1.77,20231027,3.06,N,363260,100,160 억,,1019196,N,N,0,N,00,N
|
|
20231026,161122,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,579,-33,5,-5.39,216803715,374310,213.56,600,600,570,795,429,612,579.21,0.78,0,-234453,626,619,611,604,596,622,607,161,183,100,360,1,1,160818847,931,-13.79,2.32,12,0.23,-42.00,250.00,1549,20230710,-62.62,570,20231026,1.58,1549,-62.62,20230710,570,1.58,20231026,1549,-62.62,20230710,570,1.58,20231026,3.05,N,363260,100,160 억,,1252530,N,N,0,N,00,N
|
|
20231026,151119,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,574,-38,5,-6.21,209629270,361900,206.48,600,600,570,795,429,612,579.25,0.78,0,-229999,626,619,611,604,596,622,607,161,183,100,360,1,1,160818847,923,-13.67,2.30,12,0.23,-42.00,250.00,1549,20230710,-62.94,570,20231026,0.70,1549,-62.94,20230710,570,0.70,20231026,1549,-62.94,20230710,570,0.70,20231026,3.05,N,363260,100,160 억,,1252530,N,N,0,N,00,N
|
|
20231026,141122,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,574,-38,5,-6.21,151759747,260792,148.80,600,600,572,795,429,612,581.92,0.78,0,-174842,626,619,611,604,596,622,607,161,183,100,360,1,1,160818847,923,-13.67,2.30,12,0.16,-42.00,250.00,1549,20230710,-62.94,570,20231024,0.70,1549,-62.94,20230710,570,0.70,20231024,1549,-62.94,20230710,570,0.70,20231024,3.05,N,363260,100,160 억,,1252530,N,N,0,N,00,N
|
|
20231026,131121,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,575,-37,5,-6.05,141728745,243315,138.82,600,600,572,795,429,612,582.49,0.78,0,-159014,626,619,611,604,596,622,607,161,183,100,360,1,1,160818847,925,-13.69,2.30,12,0.15,-42.00,250.00,1549,20230710,-62.88,570,20231024,0.88,1549,-62.88,20230710,570,0.88,20231024,1549,-62.88,20230710,570,0.88,20231024,3.05,N,363260,100,160 억,,1252530,N,N,0,N,00,N
|
|
20231026,121112,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,577,-35,5,-5.72,123058808,210872,120.31,600,600,572,795,429,612,583.57,0.78,0,-141473,626,619,611,604,596,622,607,161,183,100,360,1,1,160818847,928,-13.74,2.31,12,0.13,-42.00,250.00,1549,20230710,-62.75,570,20231024,1.23,1549,-62.75,20230710,570,1.23,20231024,1549,-62.75,20230710,570,1.23,20231024,3.05,N,363260,100,160 억,,1252530,N,N,0,N,00,N
|
|
20231026,111129,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,581,-31,5,-5.07,97174552,165984,94.70,600,600,578,795,429,612,585.45,0.78,0,-107806,626,619,611,604,596,622,607,161,183,100,360,1,1,160818847,934,-13.83,2.32,12,0.10,-42.00,250.00,1549,20230710,-62.49,570,20231024,1.93,1549,-62.49,20230710,570,1.93,20231024,1549,-62.49,20230710,570,1.93,20231024,3.05,N,363260,100,160 억,,1252530,N,N,0,N,00,N
|
|
20231026,101124,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,580,-32,5,-5.23,76758390,130842,74.65,600,600,580,795,429,612,586.65,0.78,0,-95968,626,619,611,604,596,622,607,161,183,100,360,1,1,160818847,933,-13.81,2.32,12,0.08,-42.00,250.00,1549,20230710,-62.56,570,20231024,1.75,1549,-62.56,20230710,570,1.75,20231024,1549,-62.56,20230710,570,1.75,20231024,3.05,N,363260,100,160 억,,1252530,N,N,0,N,00,N
|
|
20231026,091122,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,590,-22,5,-3.59,22273365,37534,21.42,600,600,588,795,429,612,593.42,0.78,0,-31307,626,619,611,604,596,622,607,161,183,100,360,1,1,160818847,949,-14.05,2.36,12,0.02,-42.00,250.00,1549,20230710,-61.91,570,20231024,3.51,1549,-61.91,20230710,570,3.51,20231024,1549,-61.91,20230710,570,3.51,20231024,3.05,N,363260,100,160 억,,1252530,N,N,0,N,00,N
|
|
20231025,161122,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,612,1,2,0.16,104343418,170958,29.18,611,618,603,794,428,611,610.34,0.76,0,24584,638,624,597,583,556,631,590,161,183,100,360,1,1,160818847,984,-14.57,2.45,12,0.11,-42.00,250.00,1549,20230710,-60.49,570,20231024,7.37,1549,-60.49,20230710,570,7.37,20231024,1549,-60.49,20230710,570,7.37,20231024,3.19,N,363260,100,160 억,,1226641,N,N,0,N,00,N
|
|
20231025,151121,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,610,-1,5,-0.16,103497785,169573,28.95,611,618,603,794,428,611,610.34,0.76,0,24824,638,624,597,583,556,631,590,161,183,100,360,1,1,160818847,981,-14.52,2.44,12,0.11,-42.00,250.00,1549,20230710,-60.62,570,20231024,7.02,1549,-60.62,20230710,570,7.02,20231024,1549,-60.62,20230710,570,7.02,20231024,3.19,N,363260,100,160 억,,1226641,N,N,0,N,00,N
|
|
20231025,141116,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,608,-3,5,-0.49,97963942,160483,27.39,611,618,603,794,428,611,610.43,0.76,0,29048,638,624,597,583,556,631,590,161,183,100,360,1,1,160818847,978,-14.48,2.43,12,0.10,-42.00,250.00,1549,20230710,-60.75,570,20231024,6.67,1549,-60.75,20230710,570,6.67,20231024,1549,-60.75,20230710,570,6.67,20231024,3.19,N,363260,100,160 억,,1226641,N,N,0,N,00,N
|
|
20231025,131118,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,605,-6,5,-0.98,85142175,139280,23.77,611,618,605,794,428,611,611.30,0.76,0,33894,638,624,597,583,556,631,590,161,183,100,360,1,1,160818847,973,-14.40,2.42,12,0.09,-42.00,250.00,1549,20230710,-60.94,570,20231024,6.14,1549,-60.94,20230710,570,6.14,20231024,1549,-60.94,20230710,570,6.14,20231024,3.19,N,363260,100,160 억,,1226641,N,N,0,N,00,N
|
|
20231025,121121,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,612,1,2,0.16,77068534,125999,21.51,611,618,607,794,428,611,611.66,0.76,0,39784,638,624,597,583,556,631,590,161,183,100,360,1,1,160818847,984,-14.57,2.45,12,0.08,-42.00,250.00,1549,20230710,-60.49,570,20231024,7.37,1549,-60.49,20230710,570,7.37,20231024,1549,-60.49,20230710,570,7.37,20231024,3.19,N,363260,100,160 억,,1226641,N,N,0,N,00,N
|
|
20231025,111120,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,612,1,2,0.16,61720855,101007,17.24,611,618,607,794,428,611,611.06,0.76,0,26587,638,624,597,583,556,631,590,161,183,100,360,1,1,160818847,984,-14.57,2.45,12,0.06,-42.00,250.00,1549,20230710,-60.49,570,20231024,7.37,1549,-60.49,20230710,570,7.37,20231024,1549,-60.49,20230710,570,7.37,20231024,3.19,N,363260,100,160 억,,1226641,N,N,0,N,00,N
|
|
20231025,101122,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,612,1,2,0.16,45984743,75205,12.84,611,618,607,794,428,611,611.46,0.76,0,21819,638,624,597,583,556,631,590,161,183,100,360,1,1,160818847,984,-14.57,2.45,12,0.05,-42.00,250.00,1549,20230710,-60.49,570,20231024,7.37,1549,-60.49,20230710,570,7.37,20231024,1549,-60.49,20230710,570,7.37,20231024,3.19,N,363260,100,160 억,,1226641,N,N,0,N,00,N
|
|
20231025,091117,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,617,6,2,0.98,11022828,17993,3.07,611,618,609,794,428,611,612.67,0.76,0,8393,638,624,597,583,556,631,590,161,183,100,360,1,1,160818847,992,-14.69,2.47,12,0.01,-42.00,250.00,1549,20230710,-60.17,570,20231024,8.25,1549,-60.17,20230710,570,8.25,20231024,1549,-60.17,20230710,570,8.25,20231024,3.19,N,363260,100,160 억,,1226641,N,N,0,N,00,N
|
|
20231024,161052,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,611,32,2,5.53,342416263,584029,81.83,576,611,570,752,406,579,586.29,0.61,0,246505,617,597,585,565,553,592,560,161,173,100,340,1,1,160818847,983,-14.55,2.44,12,0.36,-42.00,250.00,1549,20230710,-60.56,570,20231024,7.19,1549,-60.56,20230710,570,7.19,20231024,1549,-60.56,20230710,570,7.19,20231024,3.18,N,363260,100,160 억,,976885,N,N,0,N,00,N
|
|
20231024,151110,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,608,29,2,5.01,331000286,565256,79.20,576,609,570,752,406,579,585.58,0.61,0,237224,617,597,585,565,553,592,560,161,173,100,340,1,1,160818847,978,-14.48,2.43,12,0.35,-42.00,250.00,1549,20230710,-60.75,570,20231024,6.67,1549,-60.75,20230710,570,6.67,20231024,1549,-60.75,20230710,570,6.67,20231024,3.18,N,363260,100,160 억,,976885,N,N,0,N,00,N
|
|
20231024,141052,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,608,29,2,5.01,291562141,500185,70.09,576,608,570,752,406,579,582.91,0.61,0,185914,617,597,585,565,553,592,560,161,173,100,340,1,1,160818847,978,-14.48,2.43,12,0.31,-42.00,250.00,1549,20230710,-60.75,570,20231024,6.67,1549,-60.75,20230710,570,6.67,20231024,1549,-60.75,20230710,570,6.67,20231024,3.18,N,363260,100,160 억,,976885,N,N,0,N,00,N
|
|
20231024,131057,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,588,9,2,1.55,206406449,357212,50.05,576,597,570,752,406,579,577.83,0.61,0,77746,617,597,585,565,553,592,560,161,173,100,340,1,1,160818847,946,-14.00,2.35,12,0.22,-42.00,250.00,1549,20230710,-62.04,570,20231024,3.16,1549,-62.04,20230710,570,3.16,20231024,1549,-62.04,20230710,570,3.16,20231024,3.18,N,363260,100,160 억,,976885,N,N,0,N,00,N
|
|
20231024,121109,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,580,1,2,0.17,196221723,339798,47.61,576,597,570,752,406,579,577.47,0.61,0,65451,617,597,585,565,553,592,560,161,173,100,340,1,1,160818847,933,-13.81,2.32,12,0.21,-42.00,250.00,1549,20230710,-62.56,570,20231024,1.75,1549,-62.56,20230710,570,1.75,20231024,1549,-62.56,20230710,570,1.75,20231024,3.18,N,363260,100,160 억,,976885,N,N,0,N,00,N
|
|
20231024,111105,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,572,-7,5,-1.21,183923134,318553,44.64,576,597,570,752,406,579,577.37,0.61,0,65984,617,597,585,565,553,592,560,161,173,100,340,1,1,160818847,920,-13.62,2.29,12,0.20,-42.00,250.00,1549,20230710,-63.07,570,20231024,0.35,1549,-63.07,20230710,570,0.35,20231024,1549,-63.07,20230710,570,0.35,20231024,3.18,N,363260,100,160 억,,976885,N,N,0,N,00,N
|
|
20231024,101055,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,577,-2,5,-0.35,82484122,140875,19.74,576,597,576,752,406,579,585.51,0.61,0,55125,617,597,585,565,553,592,560,161,173,100,340,1,1,160818847,928,-13.74,2.31,12,0.09,-42.00,250.00,1549,20230710,-62.75,573,20231023,0.70,1549,-62.75,20230710,573,0.70,20231023,1549,-62.75,20230710,573,0.70,20231023,3.18,N,363260,100,160 억,,976885,N,N,0,N,00,N
|
|
20231024,091103,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,595,16,2,2.76,44519794,75890,10.63,576,597,576,752,406,579,586.64,0.61,0,47360,617,597,585,565,553,592,560,161,173,100,340,1,1,160818847,957,-14.17,2.38,12,0.05,-42.00,250.00,1549,20230710,-61.59,573,20231023,3.84,1549,-61.59,20230710,573,3.84,20231023,1549,-61.59,20230710,573,3.84,20231023,3.18,N,363260,100,160 억,,976885,N,N,0,N,00,N
|
|
20231023,161046,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,579,-21,5,-3.50,412720627,702928,94.30,591,605,573,780,420,600,587.20,0.48,0,197464,639,619,603,583,567,611,575,161,180,100,360,1,1,160818847,931,-13.79,2.32,12,0.44,-42.00,250.00,1549,20230710,-62.62,573,20231023,1.05,1549,-62.62,20230710,573,1.05,20231023,1549,-62.62,20230710,573,1.05,20231023,3.14,N,363260,100,160 억,,767891,N,N,0,N,00,N
|
|
20231023,151052,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,574,-26,5,-4.33,387859617,659889,88.52,591,605,573,780,420,600,587.76,0.48,0,186093,639,619,603,583,567,611,575,161,180,100,360,1,1,160818847,923,-13.67,2.30,12,0.41,-42.00,250.00,1549,20230710,-62.94,573,20231023,0.17,1549,-62.94,20230710,573,0.17,20231023,1549,-62.94,20230710,573,0.17,20231023,3.14,N,363260,100,160 억,,767891,N,N,0,N,00,N
|
|
20231023,141050,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,579,-21,5,-3.50,335668143,569317,76.37,591,605,576,780,420,600,589.60,0.48,0,181413,639,619,603,583,567,611,575,161,180,100,360,1,1,160818847,931,-13.79,2.32,12,0.35,-42.00,250.00,1549,20230710,-62.62,576,20231023,0.52,1549,-62.62,20230710,576,0.52,20231023,1549,-62.62,20230710,576,0.52,20231023,3.14,N,363260,100,160 억,,767891,N,N,0,N,00,N
|
|
20231023,131057,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,590,-10,5,-1.67,210633776,354217,47.52,591,605,585,780,420,600,594.65,0.48,0,97474,639,619,603,583,567,611,575,161,180,100,360,1,1,160818847,949,-14.05,2.36,12,0.22,-42.00,250.00,1549,20230710,-61.91,585,20231023,0.85,1549,-61.91,20230710,585,0.85,20231023,1549,-61.91,20230710,585,0.85,20231023,3.14,N,363260,100,160 억,,767891,N,N,0,N,00,N
|
|
20231023,121046,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,593,-7,5,-1.17,165258723,277084,37.17,591,605,588,780,420,600,596.42,0.48,0,96156,639,619,603,583,567,611,575,161,180,100,360,1,1,160818847,954,-14.12,2.37,12,0.17,-42.00,250.00,1549,20230710,-61.72,587,20231020,1.02,1549,-61.72,20230710,587,1.02,20231020,1549,-61.72,20230710,587,1.02,20231020,3.14,N,363260,100,160 억,,767891,N,N,0,N,00,N
|
|
20231023,111044,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,600,0,3,0.00,138455566,231915,31.11,591,605,588,780,420,600,597.01,0.48,0,93664,639,619,603,583,567,611,575,161,180,100,360,1,1,160818847,965,-14.29,2.40,12,0.14,-42.00,250.00,1549,20230710,-61.27,587,20231020,2.21,1549,-61.27,20230710,587,2.21,20231020,1549,-61.27,20230710,587,2.21,20231020,3.14,N,363260,100,160 억,,767891,N,N,0,N,00,N
|
|
20231023,101036,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,593,-7,5,-1.17,74808140,125632,16.85,591,605,588,780,420,600,595.45,0.48,0,10789,639,619,603,583,567,611,575,161,180,100,360,1,1,160818847,954,-14.12,2.37,12,0.08,-42.00,250.00,1549,20230710,-61.72,587,20231020,1.02,1549,-61.72,20230710,587,1.02,20231020,1549,-61.72,20230710,587,1.02,20231020,3.14,N,363260,100,160 억,,767891,N,N,0,N,00,N
|
|
20231023,091058,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,596,-4,5,-0.67,34576066,58321,7.82,591,598,588,780,420,600,592.86,0.48,0,-6963,639,619,603,583,567,611,575,161,180,100,360,1,1,160818847,958,-14.19,2.38,12,0.04,-42.00,250.00,1549,20230710,-61.52,587,20231020,1.53,1549,-61.52,20230710,587,1.53,20231020,1549,-61.52,20230710,587,1.53,20231020,3.14,N,363260,100,160 억,,767891,N,N,0,N,00,N
|
|
20231020,161040,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,600,-22,5,-3.54,445989746,741167,189.22,618,623,587,808,436,622,601.75,0.50,0,-34637,657,639,629,611,601,634,606,161,186,100,370,1,1,160818847,965,-14.29,2.40,12,0.46,-42.00,250.00,1549,20230710,-61.27,587,20231020,2.21,1549,-61.27,20230710,587,2.21,20231020,1549,-61.27,20230710,587,2.21,20231020,3.09,N,363260,100,160 억,,800615,N,N,0,N,00,N
|
|
20231020,151039,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,592,-30,5,-4.82,412446715,684696,174.80,618,623,587,808,436,622,602.38,0.50,0,-30432,657,639,629,611,601,634,606,161,186,100,370,1,1,160818847,952,-14.10,2.37,12,0.43,-42.00,250.00,1549,20230710,-61.78,587,20231020,0.85,1549,-61.78,20230710,587,0.85,20231020,1549,-61.78,20230710,587,0.85,20231020,3.09,N,363260,100,160 억,,800615,N,N,0,N,00,N
|
|
20231020,141051,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,605,-17,5,-2.73,275382512,454768,116.10,618,623,599,808,436,622,605.55,0.50,0,-30418,657,639,629,611,601,634,606,161,186,100,370,1,1,160818847,973,-14.40,2.42,12,0.28,-42.00,250.00,1549,20230710,-60.94,599,20231020,1.00,1549,-60.94,20230710,599,1.00,20231020,1549,-60.94,20230710,599,1.00,20231020,3.09,N,363260,100,160 억,,800615,N,N,0,N,00,N
|
|
20231020,131022,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,604,-18,5,-2.89,233934822,386382,98.64,618,623,599,808,436,622,605.45,0.50,0,-71247,657,639,629,611,601,634,606,161,186,100,370,1,1,160818847,971,-14.38,2.42,12,0.24,-42.00,250.00,1549,20230710,-61.01,599,20231020,0.83,1549,-61.01,20230710,599,0.83,20231020,1549,-61.01,20230710,599,0.83,20231020,3.09,N,363260,100,160 억,,800615,N,N,0,N,00,N
|
|
20231020,121033,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,604,-18,5,-2.89,202123308,333651,85.18,618,623,599,808,436,622,605.79,0.50,0,-78018,657,639,629,611,601,634,606,161,186,100,370,1,1,160818847,971,-14.38,2.42,12,0.21,-42.00,250.00,1549,20230710,-61.01,599,20231020,0.83,1549,-61.01,20230710,599,0.83,20231020,1549,-61.01,20230710,599,0.83,20231020,3.09,N,363260,100,160 억,,800615,N,N,0,N,00,N
|
|
20231020,111044,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,610,-12,5,-1.93,106145341,174233,44.48,618,623,605,808,436,622,609.21,0.50,0,-75578,657,639,629,611,601,634,606,161,186,100,370,1,1,160818847,981,-14.52,2.44,12,0.11,-42.00,250.00,1549,20230710,-60.62,605,20231020,0.83,1549,-60.62,20230710,605,0.83,20231020,1549,-60.62,20230710,605,0.83,20231020,3.09,N,363260,100,160 억,,800615,N,N,0,N,00,N
|
|
20231020,101035,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,611,-11,5,-1.77,73150083,119748,30.57,618,623,606,808,436,622,610.87,0.50,0,-52811,657,639,629,611,601,634,606,161,186,100,370,1,1,160818847,983,-14.55,2.44,12,0.07,-42.00,250.00,1549,20230710,-60.56,605,20231006,0.99,1549,-60.56,20230710,605,0.99,20231006,1549,-60.56,20230710,605,0.99,20231006,3.09,N,363260,100,160 억,,800615,N,N,0,N,00,N
|
|
20231020,091032,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,612,-10,5,-1.61,19522564,31747,8.10,618,623,612,808,436,622,614.94,0.50,0,-14828,657,639,629,611,601,634,606,161,186,100,370,1,1,160818847,984,-14.57,2.45,12,0.02,-42.00,250.00,1549,20230710,-60.49,605,20231006,1.16,1549,-60.49,20230710,605,1.16,20231006,1549,-60.49,20230710,605,1.16,20231006,3.09,N,363260,100,160 억,,800615,N,N,0,N,00,N
|
|
20231019,161032,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,622,-24,5,-3.72,242366363,385904,147.97,637,647,619,839,453,646,628.08,0.57,0,-122137,680,662,652,634,624,658,630,161,193,100,380,1,1,160818847,1000,-14.81,2.49,12,0.24,-42.00,250.00,1549,20230710,-59.85,605,20231006,2.81,1549,-59.85,20230710,605,2.81,20231006,1549,-59.85,20230710,605,2.81,20231006,3.11,N,363260,100,160 억,,921556,N,N,0,N,00,N
|
|
20231019,151019,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,625,-21,5,-3.25,239479631,381263,146.19,637,647,619,839,453,646,628.12,0.57,0,-120128,680,662,652,634,624,658,630,161,193,100,380,1,1,160818847,1005,-14.88,2.50,12,0.24,-42.00,250.00,1549,20230710,-59.65,605,20231006,3.31,1549,-59.65,20230710,605,3.31,20231006,1549,-59.65,20230710,605,3.31,20231006,3.11,N,363260,100,160 억,,921556,N,N,0,N,00,N
|
|
20231019,141035,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,625,-21,5,-3.25,207148086,329324,126.28,637,647,623,839,453,646,629.01,0.57,0,-92816,680,662,652,634,624,658,630,161,193,100,380,1,1,160818847,1005,-14.88,2.50,12,0.20,-42.00,250.00,1549,20230710,-59.65,605,20231006,3.31,1549,-59.65,20230710,605,3.31,20231006,1549,-59.65,20230710,605,3.31,20231006,3.11,N,363260,100,160 억,,921556,N,N,0,N,00,N
|
|
20231019,131025,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,631,-15,5,-2.32,147711565,234205,89.80,637,647,623,839,453,646,630.69,0.57,0,-73778,680,662,652,634,624,658,630,161,193,100,380,1,1,160818847,1015,-15.02,2.52,12,0.15,-42.00,250.00,1549,20230710,-59.26,605,20231006,4.30,1549,-59.26,20230710,605,4.30,20231006,1549,-59.26,20230710,605,4.30,20231006,3.11,N,363260,100,160 억,,921556,N,N,0,N,00,N
|
|
20231019,121033,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,631,-15,5,-2.32,136400966,216143,82.88,637,647,624,839,453,646,631.07,0.57,0,-59944,680,662,652,634,624,658,630,161,193,100,380,1,1,160818847,1015,-15.02,2.52,12,0.13,-42.00,250.00,1549,20230710,-59.26,605,20231006,4.30,1549,-59.26,20230710,605,4.30,20231006,1549,-59.26,20230710,605,4.30,20231006,3.11,N,363260,100,160 억,,921556,N,N,0,N,00,N
|
|
20231019,111026,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,635,-11,5,-1.70,99014761,156590,60.04,637,647,626,839,453,646,632.32,0.57,0,-42793,680,662,652,634,624,658,630,161,193,100,380,1,1,160818847,1021,-15.12,2.54,12,0.10,-42.00,250.00,1549,20230710,-59.01,605,20231006,4.96,1549,-59.01,20230710,605,4.96,20231006,1549,-59.01,20230710,605,4.96,20231006,3.11,N,363260,100,160 억,,921556,N,N,0,N,00,N
|
|
20231019,101021,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,636,-10,5,-1.55,84005024,132823,50.93,637,647,626,839,453,646,632.46,0.57,0,-46133,680,662,652,634,624,658,630,161,193,100,380,1,1,160818847,1023,-15.14,2.54,12,0.08,-42.00,250.00,1549,20230710,-58.94,605,20231006,5.12,1549,-58.94,20230710,605,5.12,20231006,1549,-58.94,20230710,605,5.12,20231006,3.11,N,363260,100,160 억,,921556,N,N,0,N,00,N
|
|
20231019,091029,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,630,-16,5,-2.48,35572828,56138,21.53,637,647,627,839,453,646,633.67,0.57,0,-43512,680,662,652,634,624,658,630,161,193,100,380,1,1,160818847,1013,-15.00,2.52,12,0.03,-42.00,250.00,1549,20230710,-59.33,605,20231006,4.13,1549,-59.33,20230710,605,4.13,20231006,1549,-59.33,20230710,605,4.13,20231006,3.11,N,363260,100,160 억,,921556,N,N,0,N,00,N
|
|
20231018,161034,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,646,-16,5,-2.42,169335959,259487,62.03,665,670,642,860,464,662,652.59,0.62,0,-72380,702,681,656,635,610,692,646,161,198,100,390,1,1,160818847,1039,-15.38,2.58,12,0.16,-42.00,250.00,1549,20230710,-58.30,605,20231006,6.78,1549,-58.30,20230710,605,6.78,20231006,1549,-58.30,20230710,605,6.78,20231006,3.10,N,363260,100,160 억,,994683,N,N,0,N,00,N
|
|
20231018,151025,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,649,-13,5,-1.96,163898080,251079,60.02,665,670,642,860,464,662,652.77,0.62,0,-71287,702,681,656,635,610,692,646,161,198,100,390,1,1,160818847,1044,-15.45,2.60,12,0.16,-42.00,250.00,1549,20230710,-58.10,605,20231006,7.27,1549,-58.10,20230710,605,7.27,20231006,1549,-58.10,20230710,605,7.27,20231006,3.10,N,363260,100,160 억,,994683,N,N,0,N,00,N
|
|
20231018,141009,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,646,-16,5,-2.42,152107504,232786,55.65,665,670,642,860,464,662,653.42,0.62,0,-65731,702,681,656,635,610,692,646,161,198,100,390,1,1,160818847,1039,-15.38,2.58,12,0.14,-42.00,250.00,1549,20230710,-58.30,605,20231006,6.78,1549,-58.30,20230710,605,6.78,20231006,1549,-58.30,20230710,605,6.78,20231006,3.10,N,363260,100,160 억,,994683,N,N,0,N,00,N
|
|
20231018,131007,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,650,-12,5,-1.81,133141779,203347,48.61,665,670,642,860,464,662,654.75,0.62,0,-60922,702,681,656,635,610,692,646,161,198,100,390,1,1,160818847,1045,-15.48,2.60,12,0.13,-42.00,250.00,1549,20230710,-58.04,605,20231006,7.44,1549,-58.04,20230710,605,7.44,20231006,1549,-58.04,20230710,605,7.44,20231006,3.10,N,363260,100,160 억,,994683,N,N,0,N,00,N
|
|
20231018,121025,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,653,-9,5,-1.36,117373240,179061,42.81,665,670,642,860,464,662,655.49,0.62,0,-46899,702,681,656,635,610,692,646,161,198,100,390,1,1,160818847,1050,-15.55,2.61,12,0.11,-42.00,250.00,1549,20230710,-57.84,605,20231006,7.93,1549,-57.84,20230710,605,7.93,20231006,1549,-57.84,20230710,605,7.93,20231006,3.10,N,363260,100,160 억,,994683,N,N,0,N,00,N
|
|
20231018,111017,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,658,-4,5,-0.60,85515811,129933,31.06,665,670,642,860,464,662,658.15,0.62,0,-26492,702,681,656,635,610,692,646,161,198,100,390,1,1,160818847,1058,-15.67,2.63,12,0.08,-42.00,250.00,1549,20230710,-57.52,605,20231006,8.76,1549,-57.52,20230710,605,8.76,20231006,1549,-57.52,20230710,605,8.76,20231006,3.10,N,363260,100,160 억,,994683,N,N,0,N,00,N
|
|
20231018,101029,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,656,-6,5,-0.91,71299595,108194,25.87,665,670,642,860,464,662,659.00,0.62,0,-23646,702,681,656,635,610,692,646,161,198,100,390,1,1,160818847,1055,-15.62,2.62,12,0.07,-42.00,250.00,1549,20230710,-57.65,605,20231006,8.43,1549,-57.65,20230710,605,8.43,20231006,1549,-57.65,20230710,605,8.43,20231006,3.10,N,363260,100,160 억,,994683,N,N,0,N,00,N
|
|
20231018,091011,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,658,-4,5,-0.60,17867377,27416,6.55,665,668,642,860,464,662,651.71,0.62,0,9754,702,681,656,635,610,692,646,161,198,100,390,1,1,160818847,1058,-15.67,2.63,12,0.02,-42.00,250.00,1549,20230710,-57.52,605,20231006,8.76,1549,-57.52,20230710,605,8.76,20231006,1549,-57.52,20230710,605,8.76,20231006,3.10,N,363260,100,160 억,,994683,N,N,0,N,00,N
|
|
20231017,161014,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,662,31,2,4.91,276463625,417902,133.71,631,677,631,820,442,631,661.55,0.53,0,151766,669,650,635,616,601,642,608,161,189,100,370,1,1,160818847,1065,-15.76,2.65,12,0.26,-42.00,250.00,1549,20230710,-57.26,605,20231006,9.42,1549,-57.26,20230710,605,9.42,20231006,1549,-57.26,20230710,605,9.42,20231006,3.04,N,363260,100,160 억,,846523,N,N,0,N,00,N
|
|
20231017,151023,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,662,31,2,4.91,268248205,405492,129.74,631,677,631,820,442,631,661.54,0.53,0,152659,669,650,635,616,601,642,608,161,189,100,370,1,1,160818847,1065,-15.76,2.65,12,0.25,-42.00,250.00,1549,20230710,-57.26,605,20231006,9.42,1549,-57.26,20230710,605,9.42,20231006,1549,-57.26,20230710,605,9.42,20231006,3.04,N,363260,100,160 억,,846523,N,N,0,N,00,N
|
|
20231017,141024,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,664,33,2,5.23,259767326,392632,125.62,631,677,631,820,442,631,661.61,0.53,0,148786,669,650,635,616,601,642,608,161,189,100,370,1,1,160818847,1068,-15.81,2.66,12,0.24,-42.00,250.00,1549,20230710,-57.13,605,20231006,9.75,1549,-57.13,20230710,605,9.75,20231006,1549,-57.13,20230710,605,9.75,20231006,3.04,N,363260,100,160 억,,846523,N,N,0,N,00,N
|
|
20231017,131016,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,670,39,2,6.18,250574708,378805,121.20,631,677,631,820,442,631,661.49,0.53,0,140735,669,650,635,616,601,642,608,161,189,100,370,1,1,160818847,1077,-15.95,2.68,12,0.24,-42.00,250.00,1549,20230710,-56.75,605,20231006,10.74,1549,-56.75,20230710,605,10.74,20231006,1549,-56.75,20230710,605,10.74,20231006,3.04,N,363260,100,160 억,,846523,N,N,0,N,00,N
|
|
20231017,121021,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,672,41,2,6.50,218562391,330875,105.86,631,677,631,820,442,631,660.56,0.53,0,131845,669,650,635,616,601,642,608,161,189,100,370,1,1,160818847,1081,-16.00,2.69,12,0.21,-42.00,250.00,1549,20230710,-56.62,605,20231006,11.07,1549,-56.62,20230710,605,11.07,20231006,1549,-56.62,20230710,605,11.07,20231006,3.04,N,363260,100,160 억,,846523,N,N,0,N,00,N
|
|
20231017,111011,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,671,40,2,6.34,167985852,255327,81.69,631,677,631,820,442,631,657.92,0.53,0,101213,669,650,635,616,601,642,608,161,189,100,370,1,1,160818847,1079,-15.98,2.68,12,0.16,-42.00,250.00,1549,20230710,-56.68,605,20231006,10.91,1549,-56.68,20230710,605,10.91,20231006,1549,-56.68,20230710,605,10.91,20231006,3.04,N,363260,100,160 억,,846523,N,N,0,N,00,N
|
|
20231017,101003,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,665,34,2,5.39,125299238,191183,61.17,631,673,631,820,442,631,655.39,0.53,0,81696,669,650,635,616,601,642,608,161,189,100,370,1,1,160818847,1069,-15.83,2.66,12,0.12,-42.00,250.00,1549,20230710,-57.07,605,20231006,9.92,1549,-57.07,20230710,605,9.92,20231006,1549,-57.07,20230710,605,9.92,20231006,3.04,N,363260,100,160 억,,846523,N,N,0,N,00,N
|
|
20231017,091015,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,644,13,2,2.06,19544126,30840,9.87,631,644,631,820,442,631,633.73,0.53,0,6937,669,650,635,616,601,642,608,161,189,100,370,1,1,160818847,1036,-15.33,2.58,12,0.02,-42.00,250.00,1549,20230710,-58.42,605,20231006,6.45,1549,-58.42,20230710,605,6.45,20231006,1549,-58.42,20230710,605,6.45,20231006,3.04,N,363260,100,160 억,,846523,N,N,0,N,00,N
|
|
20231016,161012,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,631,-22,5,-3.37,194894438,308659,92.86,650,654,620,848,458,653,631.43,0.56,0,-61453,689,671,660,642,631,665,636,161,195,100,390,1,1,160818847,1015,-15.02,2.52,12,0.19,-42.00,250.00,1549,20230710,-59.26,605,20231006,4.30,1549,-59.26,20230710,605,4.30,20231006,1549,-59.26,20230710,605,4.30,20231006,3.02,N,363260,100,160 억,,906636,N,N,0,N,00,N
|
|
20231016,151012,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,628,-25,5,-3.83,181196576,286883,86.31,650,654,620,848,458,653,631.60,0.56,0,-63856,689,671,660,642,631,665,636,161,195,100,390,1,1,160818847,1010,-14.95,2.51,12,0.18,-42.00,250.00,1549,20230710,-59.46,605,20231006,3.80,1549,-59.46,20230710,605,3.80,20231006,1549,-59.46,20230710,605,3.80,20231006,3.02,N,363260,100,160 억,,906636,N,N,0,N,00,N
|
|
20231016,141014,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,632,-21,5,-3.22,163914840,259169,77.97,650,654,620,848,458,653,632.46,0.56,0,-62935,689,671,660,642,631,665,636,161,195,100,390,1,1,160818847,1016,-15.05,2.53,12,0.16,-42.00,250.00,1549,20230710,-59.20,605,20231006,4.46,1549,-59.20,20230710,605,4.46,20231006,1549,-59.20,20230710,605,4.46,20231006,3.02,N,363260,100,160 억,,906636,N,N,0,N,00,N
|
|
20231016,131006,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,634,-19,5,-2.91,117381281,184612,55.54,650,654,627,848,458,653,635.83,0.56,0,-62779,689,671,660,642,631,665,636,161,195,100,390,1,1,160818847,1020,-15.10,2.54,12,0.11,-42.00,250.00,1549,20230710,-59.07,605,20231006,4.79,1549,-59.07,20230710,605,4.79,20231006,1549,-59.07,20230710,605,4.79,20231006,3.02,N,363260,100,160 억,,906636,N,N,0,N,00,N
|
|
20231016,121008,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,633,-20,5,-3.06,101601525,159515,47.99,650,654,629,848,458,653,636.94,0.56,0,-57315,689,671,660,642,631,665,636,161,195,100,390,1,1,160818847,1018,-15.07,2.53,12,0.10,-42.00,250.00,1549,20230710,-59.13,605,20231006,4.63,1549,-59.13,20230710,605,4.63,20231006,1549,-59.13,20230710,605,4.63,20231006,3.02,N,363260,100,160 억,,906636,N,N,0,N,00,N
|
|
20231016,111001,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,633,-20,5,-3.06,76738756,120155,36.15,650,654,633,848,458,653,638.66,0.56,0,-40033,689,671,660,642,631,665,636,161,195,100,390,1,1,160818847,1018,-15.07,2.53,12,0.07,-42.00,250.00,1549,20230710,-59.13,605,20231006,4.63,1549,-59.13,20230710,605,4.63,20231006,1549,-59.13,20230710,605,4.63,20231006,3.02,N,363260,100,160 억,,906636,N,N,0,N,00,N
|
|
20231016,100955,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,636,-17,5,-2.60,51267597,80058,24.08,650,654,636,848,458,653,640.38,0.56,0,-26344,689,671,660,642,631,665,636,161,195,100,390,1,1,160818847,1023,-15.14,2.54,12,0.05,-42.00,250.00,1549,20230710,-58.94,605,20231006,5.12,1549,-58.94,20230710,605,5.12,20231006,1549,-58.94,20230710,605,5.12,20231006,3.02,N,363260,100,160 억,,906636,N,N,0,N,00,N
|
|
20231016,090958,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,644,-9,5,-1.38,10092075,15666,4.71,650,650,639,848,458,653,644.20,0.56,0,-4078,689,671,660,642,631,665,636,161,195,100,390,1,1,160818847,1036,-15.33,2.58,12,0.01,-42.00,250.00,1549,20230710,-58.42,605,20231006,6.45,1549,-58.42,20230710,605,6.45,20231006,1549,-58.42,20230710,605,6.45,20231006,3.02,N,363260,100,160 억,,906636,N,N,0,N,00,N
|
|
20231012,161030,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,678,21,2,3.20,334196986,500647,140.37,652,683,652,854,460,657,667.53,0.59,0,95899,676,666,654,644,632,671,649,161,197,100,390,1,1,160818847,1090,-16.14,2.71,12,0.31,-42.00,250.00,1549,20230710,-56.23,605,20231006,12.07,1549,-56.23,20230710,605,12.07,20231006,1549,-56.23,20230710,605,12.07,20231006,3.03,N,363260,100,160 억,,954795,N,N,0,N,00,N
|
|
20231012,151005,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,676,19,2,2.89,313938322,470667,131.97,652,683,652,854,460,657,667.01,0.59,0,91259,676,666,654,644,632,671,649,161,197,100,390,1,1,160818847,1087,-16.10,2.70,12,0.29,-42.00,250.00,1549,20230710,-56.36,605,20231006,11.74,1549,-56.36,20230710,605,11.74,20231006,1549,-56.36,20230710,605,11.74,20231006,3.03,N,363260,100,160 억,,954795,N,N,0,N,00,N
|
|
20231012,141008,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,676,19,2,2.89,278418584,418071,117.22,652,683,652,854,460,657,665.96,0.59,0,102288,676,666,654,644,632,671,649,161,197,100,390,1,1,160818847,1087,-16.10,2.70,12,0.26,-42.00,250.00,1549,20230710,-56.36,605,20231006,11.74,1549,-56.36,20230710,605,11.74,20231006,1549,-56.36,20230710,605,11.74,20231006,3.03,N,363260,100,160 억,,954795,N,N,0,N,00,N
|
|
20231012,131008,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,672,15,2,2.28,227903804,343461,96.30,652,672,652,854,460,657,663.55,0.59,0,104973,676,666,654,644,632,671,649,161,197,100,390,1,1,160818847,1081,-16.00,2.69,12,0.21,-42.00,250.00,1549,20230710,-56.62,605,20231006,11.07,1549,-56.62,20230710,605,11.07,20231006,1549,-56.62,20230710,605,11.07,20231006,3.03,N,363260,100,160 억,,954795,N,N,0,N,00,N
|
|
20231012,121018,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,664,7,2,1.07,166708464,251782,70.60,652,669,652,854,460,657,662.11,0.59,0,61761,676,666,654,644,632,671,649,161,197,100,390,1,1,160818847,1068,-15.81,2.66,12,0.16,-42.00,250.00,1549,20230710,-57.13,605,20231006,9.75,1549,-57.13,20230710,605,9.75,20231006,1549,-57.13,20230710,605,9.75,20231006,3.03,N,363260,100,160 억,,954795,N,N,0,N,00,N
|
|
20231012,111016,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,667,10,2,1.52,125030949,188957,52.98,652,669,652,854,460,657,661.69,0.59,0,32333,676,666,654,644,632,671,649,161,197,100,390,1,1,160818847,1073,-15.88,2.67,12,0.12,-42.00,250.00,1549,20230710,-56.94,605,20231006,10.25,1549,-56.94,20230710,605,10.25,20231006,1549,-56.94,20230710,605,10.25,20231006,3.03,N,363260,100,160 억,,954795,N,N,0,N,00,N
|
|
20231012,101008,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,663,6,2,0.91,71282228,107848,30.24,652,666,652,854,460,657,660.95,0.59,0,12904,676,666,654,644,632,671,649,161,197,100,390,1,1,160818847,1066,-15.79,2.65,12,0.07,-42.00,250.00,1549,20230710,-57.20,605,20231006,9.59,1549,-57.20,20230710,605,9.59,20231006,1549,-57.20,20230710,605,9.59,20231006,3.03,N,363260,100,160 억,,954795,N,N,0,N,00,N
|
|
20231012,091016,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,662,5,2,0.76,12603298,19195,5.38,652,662,652,854,460,657,656.59,0.59,0,6492,676,666,654,644,632,671,649,161,197,100,390,1,1,160818847,1065,-15.76,2.65,12,0.01,-42.00,250.00,1549,20230710,-57.26,605,20231006,9.42,1549,-57.26,20230710,605,9.42,20231006,1549,-57.26,20230710,605,9.42,20231006,3.03,N,363260,100,160 억,,954795,N,N,0,N,00,N
|
|
20231011,161004,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,657,15,2,2.34,232042375,353746,73.79,642,664,642,834,450,642,655.95,0.55,0,73752,692,667,652,627,612,659,619,161,192,100,380,1,1,160818847,1057,-15.64,2.63,12,0.22,-42.00,250.00,1549,20230710,-57.59,605,20231006,8.60,1549,-57.59,20230710,605,8.60,20231006,1549,-57.59,20230710,605,8.60,20231006,3.07,N,363260,100,160 억,,881043,N,N,0,N,00,N
|
|
20231011,151010,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,656,14,2,2.18,226084514,344673,71.89,642,664,642,834,450,642,655.94,0.55,0,76725,692,667,652,627,612,659,619,161,192,100,380,1,1,160818847,1055,-15.62,2.62,12,0.21,-42.00,250.00,1549,20230710,-57.65,605,20231006,8.43,1549,-57.65,20230710,605,8.43,20231006,1549,-57.65,20230710,605,8.43,20231006,3.07,N,363260,100,160 억,,881043,N,N,0,N,00,N
|
|
20231011,141012,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,657,15,2,2.34,205144139,312619,65.21,642,664,642,834,450,642,656.21,0.55,0,71069,692,667,652,627,612,659,619,161,192,100,380,1,1,160818847,1057,-15.64,2.63,12,0.19,-42.00,250.00,1549,20230710,-57.59,605,20231006,8.60,1549,-57.59,20230710,605,8.60,20231006,1549,-57.59,20230710,605,8.60,20231006,3.07,N,363260,100,160 억,,881043,N,N,0,N,00,N
|
|
20231011,131000,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,658,16,2,2.49,180986954,275883,57.55,642,664,642,834,450,642,656.03,0.55,0,65140,692,667,652,627,612,659,619,161,192,100,380,1,1,160818847,1058,-15.67,2.63,12,0.17,-42.00,250.00,1549,20230710,-57.52,605,20231006,8.76,1549,-57.52,20230710,605,8.76,20231006,1549,-57.52,20230710,605,8.76,20231006,3.07,N,363260,100,160 억,,881043,N,N,0,N,00,N
|
|
20231011,121019,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,658,16,2,2.49,163576284,249391,52.02,642,664,642,834,450,642,655.90,0.55,0,61144,692,667,652,627,612,659,619,161,192,100,380,1,1,160818847,1058,-15.67,2.63,12,0.16,-42.00,250.00,1549,20230710,-57.52,605,20231006,8.76,1549,-57.52,20230710,605,8.76,20231006,1549,-57.52,20230710,605,8.76,20231006,3.07,N,363260,100,160 억,,881043,N,N,0,N,00,N
|
|
20231011,111014,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,657,15,2,2.34,151760708,231450,48.28,642,664,642,834,450,642,655.70,0.55,0,56908,692,667,652,627,612,659,619,161,192,100,380,1,1,160818847,1057,-15.64,2.63,12,0.14,-42.00,250.00,1549,20230710,-57.59,605,20231006,8.60,1549,-57.59,20230710,605,8.60,20231006,1549,-57.59,20230710,605,8.60,20231006,3.07,N,363260,100,160 억,,881043,N,N,0,N,00,N
|
|
20231011,101007,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,661,19,2,2.96,119065670,181763,37.91,642,664,642,834,450,642,655.06,0.55,0,43194,692,667,652,627,612,659,619,161,192,100,380,1,1,160818847,1063,-15.74,2.64,12,0.11,-42.00,250.00,1549,20230710,-57.33,605,20231006,9.26,1549,-57.33,20230710,605,9.26,20231006,1549,-57.33,20230710,605,9.26,20231006,3.07,N,363260,100,160 억,,881043,N,N,0,N,00,N
|
|
20231011,091009,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,652,10,2,1.56,32716249,50619,10.56,642,654,642,834,450,642,646.32,0.55,0,-612,692,667,652,627,612,659,619,161,192,100,380,1,1,160818847,1049,-15.52,2.61,12,0.03,-42.00,250.00,1549,20230710,-57.91,605,20231006,7.77,1549,-57.91,20230710,605,7.77,20231006,1549,-57.91,20230710,605,7.77,20231006,3.07,N,363260,100,160 억,,881043,N,N,0,N,00,N
|
|
20231010,161614,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,642,-29,5,-4.32,313280572,477494,22.18,666,677,637,872,470,671,656.22,0.63,0,-130323,776,723,664,611,552,750,638,161,201,100,400,1,1,160818847,1032,-15.29,2.57,12,0.30,-42.00,250.00,1549,20230710,-58.55,605,20231006,6.12,1549,-58.55,20230710,605,6.12,20231006,1549,-58.55,20230710,605,6.12,20231006,3.17,N,363260,100,160 억,,1008768,N,N,0,N,00,N
|
|
20231010,150955,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,645,-26,5,-3.87,295455847,449712,20.89,666,677,639,872,470,671,656.99,0.63,0,-129821,776,723,664,611,552,750,638,161,201,100,400,1,1,160818847,1037,-15.36,2.58,12,0.28,-42.00,250.00,1549,20230710,-58.36,605,20231006,6.61,1549,-58.36,20230710,605,6.61,20231006,1549,-58.36,20230710,605,6.61,20231006,3.17,N,363260,100,160 억,,1008768,N,N,0,N,00,N
|
|
20231010,141002,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,649,-22,5,-3.28,236939332,358920,16.67,666,677,646,872,470,671,660.15,0.63,0,-98793,776,723,664,611,552,750,638,161,201,100,400,1,1,160818847,1044,-15.45,2.60,12,0.22,-42.00,250.00,1549,20230710,-58.10,605,20231006,7.27,1549,-58.10,20230710,605,7.27,20231006,1549,-58.10,20230710,605,7.27,20231006,3.17,N,363260,100,160 억,,1008768,N,N,0,N,00,N
|
|
20231010,130956,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,652,-19,5,-2.83,197766633,298588,13.87,666,677,650,872,470,671,662.34,0.63,0,-69327,776,723,664,611,552,750,638,161,201,100,400,1,1,160818847,1049,-15.52,2.61,12,0.19,-42.00,250.00,1549,20230710,-57.91,605,20231006,7.77,1549,-57.91,20230710,605,7.77,20231006,1549,-57.91,20230710,605,7.77,20231006,3.17,N,363260,100,160 억,,1008768,N,N,0,N,00,N
|
|
20231010,120953,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,660,-11,5,-1.64,151683518,228164,10.60,666,677,656,872,470,671,664.80,0.63,0,-29617,776,723,664,611,552,750,638,161,201,100,400,1,1,160818847,1061,-15.71,2.64,12,0.14,-42.00,250.00,1549,20230710,-57.39,605,20231006,9.09,1549,-57.39,20230710,605,9.09,20231006,1549,-57.39,20230710,605,9.09,20231006,3.17,N,363260,100,160 억,,1008768,N,N,0,N,00,N
|
|
20231010,110934,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,668,-3,5,-0.45,106681789,159976,7.43,666,677,656,872,470,671,666.86,0.63,0,-1223,776,723,664,611,552,750,638,161,201,100,400,1,1,160818847,1074,-15.90,2.67,12,0.10,-42.00,250.00,1549,20230710,-56.88,605,20231006,10.41,1549,-56.88,20230710,605,10.41,20231006,1549,-56.88,20230710,605,10.41,20231006,3.17,N,363260,100,160 억,,1008768,N,N,0,N,00,N
|
|
20231010,100945,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,667,-4,5,-0.60,84290392,126323,5.87,666,677,656,872,470,671,667.26,0.63,0,2431,776,723,664,611,552,750,638,161,201,100,400,1,1,160818847,1073,-15.88,2.67,12,0.08,-42.00,250.00,1549,20230710,-56.94,605,20231006,10.25,1549,-56.94,20230710,605,10.25,20231006,1549,-56.94,20230710,605,10.25,20231006,3.17,N,363260,100,160 억,,1008768,N,N,0,N,00,N
|
|
20231010,090939,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,665,-6,5,-0.89,29901886,45234,2.10,666,670,656,872,470,671,661.05,0.63,0,2426,776,723,664,611,552,750,638,161,201,100,400,1,1,160818847,1069,-15.83,2.66,12,0.03,-42.00,250.00,1549,20230710,-57.07,605,20231006,9.92,1549,-57.07,20230710,605,9.92,20231006,1549,-57.07,20230710,605,9.92,20231006,3.17,N,363260,100,160 억,,1008768,N,N,0,N,00,N
|
|
20231006,160947,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,671,52,2,8.40,1435179824,2135192,236.33,605,717,605,804,434,619,672.16,0.56,0,114760,683,650,628,595,573,640,585,161,185,100,370,1,1,160818847,1079,-15.98,2.68,12,1.33,-42.00,250.00,1549,20230710,-56.68,605,20231006,10.91,1549,-56.68,20230710,605,10.91,20231006,1549,-56.68,20230710,605,10.91,20231006,3.22,N,363260,100,160 억,,907146,N,N,0,N,00,N
|
|
20231006,150932,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,668,49,2,7.92,1411583912,2100008,232.43,605,717,605,804,434,619,672.18,0.56,0,112033,683,650,628,595,573,640,585,161,185,100,370,1,1,160818847,1074,-15.90,2.67,12,1.31,-42.00,250.00,1549,20230710,-56.88,605,20231006,10.41,1549,-56.88,20230710,605,10.41,20231006,1549,-56.88,20230710,605,10.41,20231006,3.22,N,363260,100,160 억,,907146,N,N,0,N,00,N
|
|
20231006,140936,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,672,53,2,8.56,1386976011,2063285,228.37,605,717,605,804,434,619,672.22,0.56,0,101935,683,650,628,595,573,640,585,161,185,100,370,1,1,160818847,1081,-16.00,2.69,12,1.28,-42.00,250.00,1549,20230710,-56.62,605,20231006,11.07,1549,-56.62,20230710,605,11.07,20231006,1549,-56.62,20230710,605,11.07,20231006,3.22,N,363260,100,160 억,,907146,N,N,0,N,00,N
|
|
20231006,130924,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,673,54,2,8.72,1339172323,1992018,220.48,605,717,605,804,434,619,672.27,0.56,0,78264,683,650,628,595,573,640,585,161,185,100,370,1,1,160818847,1082,-16.02,2.69,12,1.24,-42.00,250.00,1549,20230710,-56.55,605,20231006,11.24,1549,-56.55,20230710,605,11.24,20231006,1549,-56.55,20230710,605,11.24,20231006,3.22,N,363260,100,160 억,,907146,N,N,0,N,00,N
|
|
20231006,120923,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,677,58,2,9.37,1296343971,1928245,213.42,605,717,605,804,434,619,672.29,0.56,0,57174,683,650,628,595,573,640,585,161,185,100,370,1,1,160818847,1089,-16.12,2.71,12,1.20,-42.00,250.00,1549,20230710,-56.29,605,20231006,11.90,1549,-56.29,20230710,605,11.90,20231006,1549,-56.29,20230710,605,11.90,20231006,3.22,N,363260,100,160 억,,907146,N,N,0,N,00,N
|
|
20231006,110915,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,669,50,2,8.08,608287117,927026,102.61,605,680,605,804,434,619,656.17,0.56,0,113201,683,650,628,595,573,640,585,161,185,100,370,1,1,160818847,1076,-15.93,2.68,12,0.58,-42.00,250.00,1549,20230710,-56.81,605,20231006,10.58,1549,-56.81,20230710,605,10.58,20231006,1549,-56.81,20230710,605,10.58,20231006,3.22,N,363260,100,160 억,,907146,N,N,0,N,00,N
|
|
20231006,100922,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,662,43,2,6.95,506500948,774752,85.75,605,680,605,804,434,619,653.76,0.56,0,56586,683,650,628,595,573,640,585,161,185,100,370,1,1,160818847,1065,-15.76,2.65,12,0.48,-42.00,250.00,1549,20230710,-57.26,605,20231006,9.42,1549,-57.26,20230710,605,9.42,20231006,1549,-57.26,20230710,605,9.42,20231006,3.22,N,363260,100,160 억,,907146,N,N,0,N,00,N
|
|
20231006,090914,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,648,29,2,4.68,94227457,150023,16.60,605,651,605,804,434,619,628.09,0.56,0,51193,683,650,628,595,573,640,585,161,185,100,370,1,1,160818847,1042,-15.43,2.59,12,0.09,-42.00,250.00,1549,20230710,-58.17,605,20231006,7.11,1549,-58.17,20230710,605,7.11,20231006,1549,-58.17,20230710,605,7.11,20231006,3.22,N,363260,100,160 억,,907146,N,N,0,N,00,N
|