178 lines
71 KiB
CSV
178 lines
71 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
|
|
20231130,161253,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,495,-1,5,-0.20,180602120,363650,76.47,504,504,493,644,348,496,496.64,0.91,0,-54039,508,502,498,492,488,500,490,161,148,100,290,1,1,160818847,796,-11.79,1.98,12,0.23,-42.00,250.00,1549,20230710,-68.04,486,20231127,1.85,1549,-68.04,20230710,486,1.85,20231127,1549,-68.04,20230710,486,1.85,20231127,2.77,N,363260,100,160 억,,1460875,N,N,0,N,00,N
|
|
20231130,151251,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,496,0,3,0.00,171450319,345171,72.59,504,504,493,644,348,496,496.71,0.91,0,-55722,508,502,498,492,488,500,490,161,148,100,290,1,1,160818847,798,-11.81,1.98,12,0.21,-42.00,250.00,1549,20230710,-67.98,486,20231127,2.06,1549,-67.98,20230710,486,2.06,20231127,1549,-67.98,20230710,486,2.06,20231127,2.77,N,363260,100,160 억,,1460875,N,N,0,N,00,N
|
|
20231130,141248,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,496,0,3,0.00,125235023,251656,52.92,504,504,493,644,348,496,497.64,0.91,0,-39480,508,502,498,492,488,500,490,161,148,100,290,1,1,160818847,798,-11.81,1.98,12,0.16,-42.00,250.00,1549,20230710,-67.98,486,20231127,2.06,1549,-67.98,20230710,486,2.06,20231127,1549,-67.98,20230710,486,2.06,20231127,2.77,N,363260,100,160 억,,1460875,N,N,0,N,00,N
|
|
20231130,131248,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,500,4,2,0.81,123440105,248043,52.16,504,504,493,644,348,496,497.66,0.91,0,-39663,508,502,498,492,488,500,490,161,148,100,290,1,1,160818847,804,-11.90,2.00,12,0.15,-42.00,250.00,1549,20230710,-67.72,486,20231127,2.88,1549,-67.72,20230710,486,2.88,20231127,1549,-67.72,20230710,486,2.88,20231127,2.77,N,363260,100,160 억,,1460875,N,N,0,N,00,N
|
|
20231130,121303,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,496,0,3,0.00,71508129,144540,30.40,504,504,493,644,348,496,494.73,0.91,0,-35465,508,502,498,492,488,500,490,161,148,100,290,1,1,160818847,798,-11.81,1.98,12,0.09,-42.00,250.00,1549,20230710,-67.98,486,20231127,2.06,1549,-67.98,20230710,486,2.06,20231127,1549,-67.98,20230710,486,2.06,20231127,2.77,N,363260,100,160 억,,1460875,N,N,0,N,00,N
|
|
20231130,111256,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,495,-1,5,-0.20,51969825,104933,22.07,504,504,493,644,348,496,495.27,0.91,0,-25316,508,502,498,492,488,500,490,161,148,100,290,1,1,160818847,796,-11.79,1.98,12,0.07,-42.00,250.00,1549,20230710,-68.04,486,20231127,1.85,1549,-68.04,20230710,486,1.85,20231127,1549,-68.04,20230710,486,1.85,20231127,2.77,N,363260,100,160 억,,1460875,N,N,0,N,00,N
|
|
20231130,101249,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,496,0,3,0.00,36543087,73696,15.50,504,504,493,644,348,496,495.86,0.91,0,-21976,508,502,498,492,488,500,490,161,148,100,290,1,1,160818847,798,-11.81,1.98,12,0.05,-42.00,250.00,1549,20230710,-67.98,486,20231127,2.06,1549,-67.98,20230710,486,2.06,20231127,1549,-67.98,20230710,486,2.06,20231127,2.77,N,363260,100,160 억,,1460875,N,N,0,N,00,N
|
|
20231130,091249,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,499,3,2,0.60,5995846,11961,2.52,504,504,495,644,348,496,501.28,0.91,0,-4663,508,502,498,492,488,500,490,161,148,100,290,1,1,160818847,802,-11.88,2.00,12,0.01,-42.00,250.00,1549,20230710,-67.79,486,20231127,2.67,1549,-67.79,20230710,486,2.67,20231127,1549,-67.79,20230710,486,2.67,20231127,2.77,N,363260,100,160 억,,1460875,N,N,0,N,00,N
|
|
20231129,161242,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,496,-9,5,-1.78,233305182,469347,186.58,501,504,494,656,354,505,497.09,1.04,0,-213774,520,512,504,496,488,516,500,161,151,100,300,1,1,160818847,798,-11.81,1.98,12,0.29,-42.00,250.00,1549,20230710,-67.98,486,20231127,2.06,1549,-67.98,20230710,486,2.06,20231127,1549,-67.98,20230710,486,2.06,20231127,2.79,N,363260,100,160 억,,1674649,N,N,0,N,00,N
|
|
20231129,151254,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,498,-7,5,-1.39,228740561,460150,182.92,501,504,494,656,354,505,497.10,1.04,0,-211572,520,512,504,496,488,516,500,161,151,100,300,1,1,160818847,801,-11.86,1.99,12,0.29,-42.00,250.00,1549,20230710,-67.85,486,20231127,2.47,1549,-67.85,20230710,486,2.47,20231127,1549,-67.85,20230710,486,2.47,20231127,2.79,N,363260,100,160 억,,1674649,N,N,0,N,00,N
|
|
20231129,141246,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,495,-10,5,-1.98,225791077,454207,180.56,501,504,494,656,354,505,497.11,1.04,0,-208593,520,512,504,496,488,516,500,161,151,100,300,1,1,160818847,796,-11.79,1.98,12,0.28,-42.00,250.00,1549,20230710,-68.04,486,20231127,1.85,1549,-68.04,20230710,486,1.85,20231127,1549,-68.04,20230710,486,1.85,20231127,2.79,N,363260,100,160 억,,1674649,N,N,0,N,00,N
|
|
20231129,131248,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,497,-8,5,-1.58,169172909,339801,135.08,501,504,494,656,354,505,497.86,1.04,0,-122453,520,512,504,496,488,516,500,161,151,100,300,1,1,160818847,799,-11.83,1.99,12,0.21,-42.00,250.00,1549,20230710,-67.91,486,20231127,2.26,1549,-67.91,20230710,486,2.26,20231127,1549,-67.91,20230710,486,2.26,20231127,2.79,N,363260,100,160 억,,1674649,N,N,0,N,00,N
|
|
20231129,121249,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,499,-6,5,-1.19,117896046,236240,93.91,501,504,495,656,354,505,499.05,1.04,0,-110087,520,512,504,496,488,516,500,161,151,100,300,1,1,160818847,802,-11.88,2.00,12,0.15,-42.00,250.00,1549,20230710,-67.79,486,20231127,2.67,1549,-67.79,20230710,486,2.67,20231127,1549,-67.79,20230710,486,2.67,20231127,2.79,N,363260,100,160 억,,1674649,N,N,0,N,00,N
|
|
20231129,111250,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,497,-8,5,-1.58,91761959,184003,73.15,501,504,495,656,354,505,498.70,1.04,0,-108031,520,512,504,496,488,516,500,161,151,100,300,1,1,160818847,799,-11.83,1.99,12,0.11,-42.00,250.00,1549,20230710,-67.91,486,20231127,2.26,1549,-67.91,20230710,486,2.26,20231127,1549,-67.91,20230710,486,2.26,20231127,2.79,N,363260,100,160 억,,1674649,N,N,0,N,00,N
|
|
20231129,101246,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,499,-6,5,-1.19,75581088,151411,60.19,501,504,495,656,354,505,499.18,1.04,0,-107702,520,512,504,496,488,516,500,161,151,100,300,1,1,160818847,802,-11.88,2.00,12,0.09,-42.00,250.00,1549,20230710,-67.79,486,20231127,2.67,1549,-67.79,20230710,486,2.67,20231127,1549,-67.79,20230710,486,2.67,20231127,2.79,N,363260,100,160 억,,1674649,N,N,0,N,00,N
|
|
20231129,091241,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,501,-4,5,-0.79,6319068,12610,5.01,501,504,500,656,354,505,501.11,1.04,0,-7299,520,512,504,496,488,516,500,161,151,100,300,1,1,160818847,806,-11.93,2.00,12,0.01,-42.00,250.00,1549,20230710,-67.66,486,20231127,3.09,1549,-67.66,20230710,486,3.09,20231127,1549,-67.66,20230710,486,3.09,20231127,2.79,N,363260,100,160 억,,1674649,N,N,0,N,00,N
|
|
20231128,161241,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,505,-1,5,-0.20,125402767,249800,32.62,496,512,496,657,355,506,501.99,1.03,0,18014,562,534,510,482,458,522,470,161,151,100,300,1,1,160818847,812,-12.02,2.02,12,0.16,-42.00,250.00,1549,20230710,-67.40,486,20231127,3.91,1549,-67.40,20230710,486,3.91,20231127,1549,-67.40,20230710,486,3.91,20231127,2.84,N,363260,100,160 억,,1656635,N,N,0,N,00,N
|
|
20231128,151116,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,505,-1,5,-0.20,121758781,242581,31.68,496,512,496,657,355,506,501.92,1.03,0,17796,562,534,510,482,458,522,470,161,151,100,300,1,1,160818847,812,-12.02,2.02,12,0.15,-42.00,250.00,1549,20230710,-67.40,486,20231127,3.91,1549,-67.40,20230710,486,3.91,20231127,1549,-67.40,20230710,486,3.91,20231127,2.84,N,363260,100,160 억,,1656635,N,N,0,N,00,N
|
|
20231128,141238,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,504,-2,5,-0.40,113023617,225213,29.41,496,512,496,657,355,506,501.84,1.03,0,21295,562,534,510,482,458,522,470,161,151,100,300,1,1,160818847,811,-12.00,2.02,12,0.14,-42.00,250.00,1549,20230710,-67.46,486,20231127,3.70,1549,-67.46,20230710,486,3.70,20231127,1549,-67.46,20230710,486,3.70,20231127,2.84,N,363260,100,160 억,,1656635,N,N,0,N,00,N
|
|
20231128,131233,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,505,-1,5,-0.20,99464729,198236,25.89,496,512,496,657,355,506,501.74,1.03,0,15222,562,534,510,482,458,522,470,161,151,100,300,1,1,160818847,812,-12.02,2.02,12,0.12,-42.00,250.00,1549,20230710,-67.40,486,20231127,3.91,1549,-67.40,20230710,486,3.91,20231127,1549,-67.40,20230710,486,3.91,20231127,2.84,N,363260,100,160 억,,1656635,N,N,0,N,00,N
|
|
20231128,121240,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,507,1,2,0.20,97359548,194068,25.34,496,512,496,657,355,506,501.67,1.03,0,13738,562,534,510,482,458,522,470,161,151,100,300,1,1,160818847,815,-12.07,2.03,12,0.12,-42.00,250.00,1549,20230710,-67.27,486,20231127,4.32,1549,-67.27,20230710,486,4.32,20231127,1549,-67.27,20230710,486,4.32,20231127,2.84,N,363260,100,160 억,,1656635,N,N,0,N,00,N
|
|
20231128,111241,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,505,-1,5,-0.20,91132331,181761,23.74,496,512,496,657,355,506,501.37,1.03,0,12522,562,534,510,482,458,522,470,161,151,100,300,1,1,160818847,812,-12.02,2.02,12,0.11,-42.00,250.00,1549,20230710,-67.40,486,20231127,3.91,1549,-67.40,20230710,486,3.91,20231127,1549,-67.40,20230710,486,3.91,20231127,2.84,N,363260,100,160 억,,1656635,N,N,0,N,00,N
|
|
20231128,101236,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,504,-2,5,-0.40,83036793,165736,21.64,496,512,496,657,355,506,501.00,1.03,0,5080,562,534,510,482,458,522,470,161,151,100,300,1,1,160818847,811,-12.00,2.02,12,0.10,-42.00,250.00,1549,20230710,-67.46,486,20231127,3.70,1549,-67.46,20230710,486,3.70,20231127,1549,-67.46,20230710,486,3.70,20231127,2.84,N,363260,100,160 억,,1656635,N,N,0,N,00,N
|
|
20231128,091236,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,508,2,2,0.40,55478183,111265,14.53,496,511,496,657,355,506,498.58,1.03,0,18335,562,534,510,482,458,522,470,161,151,100,300,1,1,160818847,817,-12.10,2.03,12,0.07,-42.00,250.00,1549,20230710,-67.20,486,20231127,4.53,1549,-67.20,20230710,486,4.53,20231127,1549,-67.20,20230710,486,4.53,20231127,2.84,N,363260,100,160 억,,1656635,N,N,0,N,00,N
|
|
20231127,161227,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,506,-29,5,-5.42,391049977,763699,386.32,534,538,486,695,375,535,512.05,1.10,0,-109088,556,545,540,529,524,543,527,161,160,100,320,1,1,160818847,814,-12.05,2.02,12,0.47,-42.00,250.00,1549,20230710,-67.33,486,20231127,4.12,1549,-67.33,20230710,486,4.12,20231127,1549,-67.33,20230710,486,4.12,20231127,2.84,N,363260,100,160 억,,1765723,N,N,0,N,00,N
|
|
20231127,151240,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,503,-32,5,-5.98,376040419,733908,371.25,534,538,486,695,375,535,512.38,1.10,0,-109504,556,545,540,529,524,543,527,161,160,100,320,1,1,160818847,809,-11.98,2.01,12,0.46,-42.00,250.00,1549,20230710,-67.53,486,20231127,3.50,1549,-67.53,20230710,486,3.50,20231127,1549,-67.53,20230710,486,3.50,20231127,2.84,N,363260,100,160 억,,1765723,N,N,0,N,00,N
|
|
20231127,141237,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,504,-31,5,-5.79,352238159,686699,347.37,534,538,486,695,375,535,512.94,1.10,0,-96023,556,545,540,529,524,543,527,161,160,100,320,1,1,160818847,811,-12.00,2.02,12,0.43,-42.00,250.00,1549,20230710,-67.46,486,20231127,3.70,1549,-67.46,20230710,486,3.70,20231127,1549,-67.46,20230710,486,3.70,20231127,2.84,N,363260,100,160 억,,1765723,N,N,0,N,00,N
|
|
20231127,131240,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,505,-30,5,-5.61,332271360,647073,327.32,534,538,486,695,375,535,513.50,1.10,0,-94647,556,545,540,529,524,543,527,161,160,100,320,1,1,160818847,812,-12.02,2.02,12,0.40,-42.00,250.00,1549,20230710,-67.40,486,20231127,3.91,1549,-67.40,20230710,486,3.91,20231127,1549,-67.40,20230710,486,3.91,20231127,2.84,N,363260,100,160 억,,1765723,N,N,0,N,00,N
|
|
20231127,121246,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,508,-27,5,-5.05,284480082,552163,279.31,534,538,486,695,375,535,515.21,1.10,0,-93715,556,545,540,529,524,543,527,161,160,100,320,1,1,160818847,817,-12.10,2.03,12,0.34,-42.00,250.00,1549,20230710,-67.20,486,20231127,4.53,1549,-67.20,20230710,486,4.53,20231127,1549,-67.20,20230710,486,4.53,20231127,2.84,N,363260,100,160 억,,1765723,N,N,0,N,00,N
|
|
20231127,111225,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,524,-11,5,-2.06,91734045,173670,87.85,534,538,523,695,375,535,528.21,1.10,0,-84434,556,545,540,529,524,543,527,161,160,100,320,1,1,160818847,843,-12.48,2.10,12,0.11,-42.00,250.00,1549,20230710,-66.17,521,20231114,0.58,1549,-66.17,20230710,521,0.58,20231114,1549,-66.17,20230710,521,0.58,20231114,2.84,N,363260,100,160 억,,1765723,N,N,0,N,00,N
|
|
20231127,101223,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,531,-4,5,-0.75,48995817,92334,46.71,534,538,529,695,375,535,530.64,1.10,0,-58792,556,545,540,529,524,543,527,161,160,100,320,1,1,160818847,854,-12.64,2.12,12,0.06,-42.00,250.00,1549,20230710,-65.72,521,20231114,1.92,1549,-65.72,20230710,521,1.92,20231114,1549,-65.72,20230710,521,1.92,20231114,2.84,N,363260,100,160 억,,1765723,N,N,0,N,00,N
|
|
20231127,091226,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,533,-2,5,-0.37,6362128,11921,6.03,534,538,532,695,375,535,533.69,1.10,0,-8116,556,545,540,529,524,543,527,161,160,100,320,1,1,160818847,857,-12.69,2.13,12,0.01,-42.00,250.00,1549,20230710,-65.59,521,20231114,2.30,1549,-65.59,20230710,521,2.30,20231114,1549,-65.59,20230710,521,2.30,20231114,2.84,N,363260,100,160 억,,1765723,N,N,0,N,00,N
|
|
20231124,161219,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,535,-7,5,-1.29,105805675,196247,181.57,548,551,535,704,380,542,539.30,1.10,0,-9386,556,548,543,535,530,553,540,161,162,100,320,1,1,160818847,860,-12.74,2.14,12,0.12,-42.00,250.00,1549,20230710,-65.46,521,20231114,2.69,1549,-65.46,20230710,521,2.69,20231114,1549,-65.46,20230710,521,2.69,20231114,2.85,N,363260,100,160 억,,1775109,N,N,0,N,00,N
|
|
20231124,151227,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,540,-2,5,-0.37,91541594,169611,156.93,548,551,537,704,380,542,539.71,1.10,0,-7392,556,548,543,535,530,553,540,161,162,100,320,1,1,160818847,868,-12.86,2.16,12,0.11,-42.00,250.00,1549,20230710,-65.14,521,20231114,3.65,1549,-65.14,20230710,521,3.65,20231114,1549,-65.14,20230710,521,3.65,20231114,2.85,N,363260,100,160 억,,1775109,N,N,0,N,00,N
|
|
20231124,141224,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,538,-4,5,-0.74,81436978,150821,139.54,548,551,537,704,380,542,539.96,1.10,0,-5012,556,548,543,535,530,553,540,161,162,100,320,1,1,160818847,865,-12.81,2.15,12,0.09,-42.00,250.00,1549,20230710,-65.27,521,20231114,3.26,1549,-65.27,20230710,521,3.26,20231114,1549,-65.27,20230710,521,3.26,20231114,2.85,N,363260,100,160 억,,1775109,N,N,0,N,00,N
|
|
20231124,131221,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,543,1,2,0.18,77798825,144062,133.29,548,551,537,704,380,542,540.04,1.10,0,-5027,556,548,543,535,530,553,540,161,162,100,320,1,1,160818847,873,-12.93,2.17,12,0.09,-42.00,250.00,1549,20230710,-64.95,521,20231114,4.22,1549,-64.95,20230710,521,4.22,20231114,1549,-64.95,20230710,521,4.22,20231114,2.85,N,363260,100,160 억,,1775109,N,N,0,N,00,N
|
|
20231124,121229,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,542,0,3,0.00,66687971,123426,114.20,548,551,537,704,380,542,540.31,1.10,0,-4850,556,548,543,535,530,553,540,161,162,100,320,1,1,160818847,872,-12.90,2.17,12,0.08,-42.00,250.00,1549,20230710,-65.01,521,20231114,4.03,1549,-65.01,20230710,521,4.03,20231114,1549,-65.01,20230710,521,4.03,20231114,2.85,N,363260,100,160 억,,1775109,N,N,0,N,00,N
|
|
20231124,111225,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,543,1,2,0.18,61062362,112962,104.52,548,551,538,704,380,542,540.56,1.10,0,-4854,556,548,543,535,530,553,540,161,162,100,320,1,1,160818847,873,-12.93,2.17,12,0.07,-42.00,250.00,1549,20230710,-64.95,521,20231114,4.22,1549,-64.95,20230710,521,4.22,20231114,1549,-64.95,20230710,521,4.22,20231114,2.85,N,363260,100,160 억,,1775109,N,N,0,N,00,N
|
|
20231124,101228,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,544,2,2,0.37,47145426,87254,80.73,548,551,538,704,380,542,540.32,1.10,0,-3178,556,548,543,535,530,553,540,161,162,100,320,1,1,160818847,875,-12.95,2.18,12,0.05,-42.00,250.00,1549,20230710,-64.88,521,20231114,4.41,1549,-64.88,20230710,521,4.41,20231114,1549,-64.88,20230710,521,4.41,20231114,2.85,N,363260,100,160 억,,1775109,N,N,0,N,00,N
|
|
20231124,091220,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,545,3,2,0.55,2971257,5440,5.03,548,551,542,704,380,542,546.19,1.10,0,-700,556,548,543,535,530,553,540,161,162,100,320,1,1,160818847,876,-12.98,2.18,12,0.00,-42.00,250.00,1549,20230710,-64.82,521,20231114,4.61,1549,-64.82,20230710,521,4.61,20231114,1549,-64.82,20230710,521,4.61,20231114,2.85,N,363260,100,160 억,,1775109,N,N,0,N,00,N
|
|
20231123,161204,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,542,2,2,0.37,58703544,107920,65.23,538,551,538,702,378,540,544.04,1.10,0,846,562,550,544,532,526,548,530,161,162,100,320,1,1,160818847,872,-12.90,2.17,12,0.07,-42.00,250.00,1549,20230710,-65.01,521,20231114,4.03,1549,-65.01,20230710,521,4.03,20231114,1549,-65.01,20230710,521,4.03,20231114,2.89,N,363260,100,160 억,,1774263,N,N,0,N,00,N
|
|
20231123,151247,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,543,3,2,0.56,53189685,97744,59.08,538,551,538,702,378,540,544.17,1.10,0,1498,562,550,544,532,526,548,530,161,162,100,320,1,1,160818847,873,-12.93,2.17,12,0.06,-42.00,250.00,1549,20230710,-64.95,521,20231114,4.22,1549,-64.95,20230710,521,4.22,20231114,1549,-64.95,20230710,521,4.22,20231114,2.89,N,363260,100,160 억,,1774263,N,N,0,N,00,N
|
|
20231123,141246,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,544,4,2,0.74,45064252,82743,50.01,538,551,538,702,378,540,544.63,1.10,0,9409,562,550,544,532,526,548,530,161,162,100,320,1,1,160818847,875,-12.95,2.18,12,0.05,-42.00,250.00,1549,20230710,-64.88,521,20231114,4.41,1549,-64.88,20230710,521,4.41,20231114,1549,-64.88,20230710,521,4.41,20231114,2.89,N,363260,100,160 억,,1774263,N,N,0,N,00,N
|
|
20231123,131245,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,545,5,2,0.93,43620790,80086,48.40,538,551,538,702,378,540,544.67,1.10,0,11152,562,550,544,532,526,548,530,161,162,100,320,1,1,160818847,876,-12.98,2.18,12,0.05,-42.00,250.00,1549,20230710,-64.82,521,20231114,4.61,1549,-64.82,20230710,521,4.61,20231114,1549,-64.82,20230710,521,4.61,20231114,2.89,N,363260,100,160 억,,1774263,N,N,0,N,00,N
|
|
20231123,121225,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,549,9,2,1.67,35594944,65317,39.48,538,551,538,702,378,540,544.96,1.10,0,9385,562,550,544,532,526,548,530,161,162,100,320,1,1,160818847,883,-13.07,2.20,12,0.04,-42.00,250.00,1549,20230710,-64.56,521,20231114,5.37,1549,-64.56,20230710,521,5.37,20231114,1549,-64.56,20230710,521,5.37,20231114,2.89,N,363260,100,160 억,,1774263,N,N,0,N,00,N
|
|
20231123,111256,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,546,6,2,1.11,22863712,42096,25.44,538,546,538,702,378,540,543.13,1.10,0,6834,562,550,544,532,526,548,530,161,162,100,320,1,1,160818847,878,-13.00,2.18,12,0.03,-42.00,250.00,1549,20230710,-64.75,521,20231114,4.80,1549,-64.75,20230710,521,4.80,20231114,1549,-64.75,20230710,521,4.80,20231114,2.89,N,363260,100,160 억,,1774263,N,N,0,N,00,N
|
|
20231123,101229,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,543,3,2,0.56,7427418,13747,8.31,538,544,538,702,378,540,540.29,1.10,0,4872,562,550,544,532,526,548,530,161,162,100,320,1,1,160818847,873,-12.93,2.17,12,0.01,-42.00,250.00,1549,20230710,-64.95,521,20231114,4.22,1549,-64.95,20230710,521,4.22,20231114,1549,-64.95,20230710,521,4.22,20231114,2.89,N,363260,100,160 억,,1774263,N,N,0,N,00,N
|
|
20231123,091222,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,543,3,2,0.56,1319072,2449,1.48,538,543,538,702,378,540,538.62,1.10,0,87,562,550,544,532,526,548,530,161,162,100,320,1,1,160818847,873,-12.93,2.17,12,0.00,-42.00,250.00,1549,20230710,-64.95,521,20231114,4.22,1549,-64.95,20230710,521,4.22,20231114,1549,-64.95,20230710,521,4.22,20231114,2.89,N,363260,100,160 억,,1774263,N,N,0,N,00,N
|
|
20231122,161137,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,540,-8,5,-1.46,85690240,157566,65.88,555,556,538,712,384,548,543.89,1.13,0,-37203,567,557,544,534,521,562,539,161,164,100,320,1,1,160818847,868,-12.86,2.16,12,0.10,-42.00,250.00,1549,20230710,-65.14,521,20231114,3.65,1549,-65.14,20230710,521,3.65,20231114,1549,-65.14,20230710,521,3.65,20231114,2.89,N,363260,100,160 억,,1811466,N,N,0,N,00,N
|
|
20231122,151204,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,544,-4,5,-0.73,82372114,151422,63.31,555,556,538,712,384,548,543.98,1.13,0,-34934,567,557,544,534,521,562,539,161,164,100,320,1,1,160818847,875,-12.95,2.18,12,0.09,-42.00,250.00,1549,20230710,-64.88,521,20231114,4.41,1549,-64.88,20230710,521,4.41,20231114,1549,-64.88,20230710,521,4.41,20231114,2.89,N,363260,100,160 억,,1811466,N,N,0,N,00,N
|
|
20231122,141153,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,545,-3,5,-0.55,71298792,131025,54.78,555,556,538,712,384,548,544.15,1.13,0,-35575,567,557,544,534,521,562,539,161,164,100,320,1,1,160818847,876,-12.98,2.18,12,0.08,-42.00,250.00,1549,20230710,-64.82,521,20231114,4.61,1549,-64.82,20230710,521,4.61,20231114,1549,-64.82,20230710,521,4.61,20231114,2.89,N,363260,100,160 억,,1811466,N,N,0,N,00,N
|
|
20231122,131231,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,545,-3,5,-0.55,67594686,124195,51.93,555,556,538,712,384,548,544.25,1.13,0,-38105,567,557,544,534,521,562,539,161,164,100,320,1,1,160818847,876,-12.98,2.18,12,0.08,-42.00,250.00,1549,20230710,-64.82,521,20231114,4.61,1549,-64.82,20230710,521,4.61,20231114,1549,-64.82,20230710,521,4.61,20231114,2.89,N,363260,100,160 억,,1811466,N,N,0,N,00,N
|
|
20231122,121240,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,543,-5,5,-0.91,64462703,118429,49.52,555,556,538,712,384,548,544.30,1.13,0,-37741,567,557,544,534,521,562,539,161,164,100,320,1,1,160818847,873,-12.93,2.17,12,0.07,-42.00,250.00,1549,20230710,-64.95,521,20231114,4.22,1549,-64.95,20230710,521,4.22,20231114,1549,-64.95,20230710,521,4.22,20231114,2.89,N,363260,100,160 억,,1811466,N,N,0,N,00,N
|
|
20231122,111333,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,542,-6,5,-1.09,63534554,116717,48.80,555,556,538,712,384,548,544.33,1.13,0,-37668,567,557,544,534,521,562,539,161,164,100,320,1,1,160818847,872,-12.90,2.17,12,0.07,-42.00,250.00,1549,20230710,-65.01,521,20231114,4.03,1549,-65.01,20230710,521,4.03,20231114,1549,-65.01,20230710,521,4.03,20231114,2.89,N,363260,100,160 억,,1811466,N,N,0,N,00,N
|
|
20231122,101252,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,540,-8,5,-1.46,41859133,76670,32.06,555,556,538,712,384,548,545.95,1.13,0,-32586,567,557,544,534,521,562,539,161,164,100,320,1,1,160818847,868,-12.86,2.16,12,0.05,-42.00,250.00,1549,20230710,-65.14,521,20231114,3.65,1549,-65.14,20230710,521,3.65,20231114,1549,-65.14,20230710,521,3.65,20231114,2.89,N,363260,100,160 억,,1811466,N,N,0,N,00,N
|
|
20231122,091159,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,554,6,2,1.09,5392857,9795,4.10,555,556,547,712,384,548,550.71,1.13,0,2514,567,557,544,534,521,562,539,161,164,100,320,1,1,160818847,891,-13.19,2.22,12,0.01,-42.00,250.00,1549,20230710,-64.23,521,20231114,6.33,1549,-64.23,20230710,521,6.33,20231114,1549,-64.23,20230710,521,6.33,20231114,2.89,N,363260,100,160 억,,1811466,N,N,0,N,00,N
|
|
20231121,161153,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,548,14,2,2.62,128543012,237170,175.55,537,554,531,694,374,534,541.99,1.11,0,30727,544,538,533,527,522,542,531,161,160,100,320,1,1,160818847,881,-13.05,2.19,12,0.15,-42.00,250.00,1549,20230710,-64.62,521,20231114,5.18,1549,-64.62,20230710,521,5.18,20231114,1549,-64.62,20230710,521,5.18,20231114,2.88,N,363260,100,160 억,,1780739,N,N,0,N,00,N
|
|
20231121,151158,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,550,16,2,3.00,126884176,234139,173.31,537,554,531,694,374,534,541.92,1.11,0,30006,544,538,533,527,522,542,531,161,160,100,320,1,1,160818847,885,-13.10,2.20,12,0.15,-42.00,250.00,1549,20230710,-64.49,521,20231114,5.57,1549,-64.49,20230710,521,5.57,20231114,1549,-64.49,20230710,521,5.57,20231114,2.88,N,363260,100,160 억,,1780739,N,N,0,N,00,N
|
|
20231121,141140,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,544,10,2,1.87,84741325,157552,116.62,537,547,531,694,374,534,537.86,1.11,0,37407,544,538,533,527,522,542,531,161,160,100,320,1,1,160818847,875,-12.95,2.18,12,0.10,-42.00,250.00,1549,20230710,-64.88,521,20231114,4.41,1549,-64.88,20230710,521,4.41,20231114,1549,-64.88,20230710,521,4.41,20231114,2.88,N,363260,100,160 억,,1780739,N,N,0,N,00,N
|
|
20231121,131129,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,540,6,2,1.12,70654946,131691,97.48,537,543,531,694,374,534,536.52,1.11,0,30862,544,538,533,527,522,542,531,161,160,100,320,1,1,160818847,868,-12.86,2.16,12,0.08,-42.00,250.00,1549,20230710,-65.14,521,20231114,3.65,1549,-65.14,20230710,521,3.65,20231114,1549,-65.14,20230710,521,3.65,20231114,2.88,N,363260,100,160 억,,1780739,N,N,0,N,00,N
|
|
20231121,121132,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,538,4,2,0.75,64035860,119405,88.38,537,543,531,694,374,534,536.29,1.11,0,26671,544,538,533,527,522,542,531,161,160,100,320,1,1,160818847,865,-12.81,2.15,12,0.07,-42.00,250.00,1549,20230710,-65.27,521,20231114,3.26,1549,-65.27,20230710,521,3.26,20231114,1549,-65.27,20230710,521,3.26,20231114,2.88,N,363260,100,160 억,,1780739,N,N,0,N,00,N
|
|
20231121,111125,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,539,5,2,0.94,56670542,105752,78.28,537,543,531,694,374,534,535.88,1.11,0,17240,544,538,533,527,522,542,531,161,160,100,320,1,1,160818847,867,-12.83,2.16,12,0.07,-42.00,250.00,1549,20230710,-65.20,521,20231114,3.45,1549,-65.20,20230710,521,3.45,20231114,1549,-65.20,20230710,521,3.45,20231114,2.88,N,363260,100,160 억,,1780739,N,N,0,N,00,N
|
|
20231121,101057,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,538,4,2,0.75,35340252,65871,48.76,537,543,531,694,374,534,536.51,1.11,0,7595,544,538,533,527,522,542,531,161,160,100,320,1,1,160818847,865,-12.81,2.15,12,0.04,-42.00,250.00,1549,20230710,-65.27,521,20231114,3.26,1549,-65.27,20230710,521,3.26,20231114,1549,-65.27,20230710,521,3.26,20231114,2.88,N,363260,100,160 억,,1780739,N,N,0,N,00,N
|
|
20231121,091115,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,537,3,2,0.56,3289864,6127,4.54,537,537,535,694,374,534,536.95,1.11,0,-405,544,538,533,527,522,542,531,161,160,100,320,1,1,160818847,864,-12.79,2.15,12,0.00,-42.00,250.00,1549,20230710,-65.33,521,20231114,3.07,1549,-65.33,20230710,521,3.07,20231114,1549,-65.33,20230710,521,3.07,20231114,2.88,N,363260,100,160 억,,1780739,N,N,0,N,00,N
|
|
20231120,161121,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,534,4,2,0.75,72003490,134895,64.82,532,539,528,689,371,530,533.77,1.06,0,71882,552,540,534,522,516,538,520,161,159,100,310,1,1,160818847,859,-12.71,2.14,12,0.08,-42.00,250.00,1549,20230710,-65.53,521,20231114,2.50,1549,-65.53,20230710,521,2.50,20231114,1549,-65.53,20230710,521,2.50,20231114,2.88,N,363260,100,160 억,,1708760,N,N,0,N,00,N
|
|
20231120,151132,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,538,8,2,1.51,69073086,129414,62.19,532,539,528,689,371,530,533.74,1.06,0,70876,552,540,534,522,516,538,520,161,159,100,310,1,1,160818847,865,-12.81,2.15,12,0.08,-42.00,250.00,1549,20230710,-65.27,521,20231114,3.26,1549,-65.27,20230710,521,3.26,20231114,1549,-65.27,20230710,521,3.26,20231114,2.88,N,363260,100,160 억,,1708760,N,N,0,N,00,N
|
|
20231120,141132,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,539,9,2,1.70,59016472,110658,53.18,532,539,528,689,371,530,533.32,1.06,0,66066,552,540,534,522,516,538,520,161,159,100,310,1,1,160818847,867,-12.83,2.16,12,0.07,-42.00,250.00,1549,20230710,-65.20,521,20231114,3.45,1549,-65.20,20230710,521,3.45,20231114,1549,-65.20,20230710,521,3.45,20231114,2.88,N,363260,100,160 억,,1708760,N,N,0,N,00,N
|
|
20231120,131121,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,537,7,2,1.32,50705396,95199,45.75,532,538,528,689,371,530,532.63,1.06,0,65760,552,540,534,522,516,538,520,161,159,100,310,1,1,160818847,864,-12.79,2.15,12,0.06,-42.00,250.00,1549,20230710,-65.33,521,20231114,3.07,1549,-65.33,20230710,521,3.07,20231114,1549,-65.33,20230710,521,3.07,20231114,2.88,N,363260,100,160 억,,1708760,N,N,0,N,00,N
|
|
20231120,121129,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,537,7,2,1.32,48679649,91418,43.93,532,538,528,689,371,530,532.50,1.06,0,63445,552,540,534,522,516,538,520,161,159,100,310,1,1,160818847,864,-12.79,2.15,12,0.06,-42.00,250.00,1549,20230710,-65.33,521,20231114,3.07,1549,-65.33,20230710,521,3.07,20231114,1549,-65.33,20230710,521,3.07,20231114,2.88,N,363260,100,160 억,,1708760,N,N,0,N,00,N
|
|
20231120,111121,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,535,5,2,0.94,44232559,83118,39.94,532,538,528,689,371,530,532.17,1.06,0,62076,552,540,534,522,516,538,520,161,159,100,310,1,1,160818847,860,-12.74,2.14,12,0.05,-42.00,250.00,1549,20230710,-65.46,521,20231114,2.69,1549,-65.46,20230710,521,2.69,20231114,1549,-65.46,20230710,521,2.69,20231114,2.88,N,363260,100,160 억,,1708760,N,N,0,N,00,N
|
|
20231120,101119,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,536,6,2,1.13,33351442,62745,30.15,532,538,528,689,371,530,531.54,1.06,0,43468,552,540,534,522,516,538,520,161,159,100,310,1,1,160818847,862,-12.76,2.14,12,0.04,-42.00,250.00,1549,20230710,-65.40,521,20231114,2.88,1549,-65.40,20230710,521,2.88,20231114,1549,-65.40,20230710,521,2.88,20231114,2.88,N,363260,100,160 억,,1708760,N,N,0,N,00,N
|
|
20231120,091131,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,534,4,2,0.75,10884352,20562,9.88,532,534,528,689,371,530,529.34,1.06,0,14597,552,540,534,522,516,538,520,161,159,100,310,1,1,160818847,859,-12.71,2.14,12,0.01,-42.00,250.00,1549,20230710,-65.53,521,20231114,2.50,1549,-65.53,20230710,521,2.50,20231114,1549,-65.53,20230710,521,2.50,20231114,2.88,N,363260,100,160 억,,1708760,N,N,0,N,00,N
|
|
20231117,161155,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,530,-20,5,-3.64,110684467,207890,141.37,546,546,528,715,385,550,532.42,1.16,0,-142957,564,556,550,542,536,554,540,161,165,100,330,1,1,160818847,852,-12.62,2.12,12,0.13,-42.00,250.00,1549,20230710,-65.78,521,20231114,1.73,1549,-65.78,20230710,521,1.73,20231114,1549,-65.78,20230710,521,1.73,20231114,2.89,N,363260,100,160 억,,1864195,N,N,0,N,00,N
|
|
20231117,151202,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,530,-20,5,-3.64,109055646,204814,139.27,546,546,528,715,385,550,532.46,1.16,0,-141748,564,556,550,542,536,554,540,161,165,100,330,1,1,160818847,852,-12.62,2.12,12,0.13,-42.00,250.00,1549,20230710,-65.78,521,20231114,1.73,1549,-65.78,20230710,521,1.73,20231114,1549,-65.78,20230710,521,1.73,20231114,2.89,N,363260,100,160 억,,1864195,N,N,0,N,00,N
|
|
20231117,141155,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,532,-18,5,-3.27,96335578,180810,122.95,546,546,528,715,385,550,532.80,1.16,0,-128410,564,556,550,542,536,554,540,161,165,100,330,1,1,160818847,856,-12.67,2.13,12,0.11,-42.00,250.00,1549,20230710,-65.66,521,20231114,2.11,1549,-65.66,20230710,521,2.11,20231114,1549,-65.66,20230710,521,2.11,20231114,2.89,N,363260,100,160 억,,1864195,N,N,0,N,00,N
|
|
20231117,131153,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,534,-16,5,-2.91,92900002,174350,118.56,546,546,528,715,385,550,532.84,1.16,0,-125903,564,556,550,542,536,554,540,161,165,100,330,1,1,160818847,859,-12.71,2.14,12,0.11,-42.00,250.00,1549,20230710,-65.53,521,20231114,2.50,1549,-65.53,20230710,521,2.50,20231114,1549,-65.53,20230710,521,2.50,20231114,2.89,N,363260,100,160 억,,1864195,N,N,0,N,00,N
|
|
20231117,121156,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,535,-15,5,-2.73,92212073,173060,117.68,546,546,528,715,385,550,532.83,1.16,0,-125376,564,556,550,542,536,554,540,161,165,100,330,1,1,160818847,860,-12.74,2.14,12,0.11,-42.00,250.00,1549,20230710,-65.46,521,20231114,2.69,1549,-65.46,20230710,521,2.69,20231114,1549,-65.46,20230710,521,2.69,20231114,2.89,N,363260,100,160 억,,1864195,N,N,0,N,00,N
|
|
20231117,111203,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,529,-21,5,-3.82,78157797,146667,99.73,546,546,528,715,385,550,532.89,1.16,0,-117607,564,556,550,542,536,554,540,161,165,100,330,1,1,160818847,851,-12.60,2.12,12,0.09,-42.00,250.00,1549,20230710,-65.85,521,20231114,1.54,1549,-65.85,20230710,521,1.54,20231114,1549,-65.85,20230710,521,1.54,20231114,2.89,N,363260,100,160 억,,1864195,N,N,0,N,00,N
|
|
20231117,101158,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,532,-18,5,-3.27,63423765,118844,80.81,546,546,529,715,385,550,533.67,1.16,0,-104253,564,556,550,542,536,554,540,161,165,100,330,1,1,160818847,856,-12.67,2.13,12,0.07,-42.00,250.00,1549,20230710,-65.66,521,20231114,2.11,1549,-65.66,20230710,521,2.11,20231114,1549,-65.66,20230710,521,2.11,20231114,2.89,N,363260,100,160 억,,1864195,N,N,0,N,00,N
|
|
20231117,091158,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,540,-10,5,-1.82,12259277,22730,15.46,546,546,534,715,385,550,539.34,1.16,0,-20128,564,556,550,542,536,554,540,161,165,100,330,1,1,160818847,868,-12.86,2.16,12,0.01,-42.00,250.00,1549,20230710,-65.14,521,20231114,3.65,1549,-65.14,20230710,521,3.65,20231114,1549,-65.14,20230710,521,3.65,20231114,2.89,N,363260,100,160 억,,1864195,N,N,0,N,00,N
|
|
20231116,161155,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,553,-6,5,-1.07,78430929,142551,60.26,555,558,544,726,392,559,550.20,1.17,0,-21045,572,565,554,547,536,569,551,161,167,100,330,1,1,160818847,889,-13.17,2.21,12,0.09,-42.00,250.00,1549,20230710,-64.30,521,20231114,6.14,1549,-64.30,20230710,521,6.14,20231114,1549,-64.30,20230710,521,6.14,20231114,2.94,N,363260,100,160 억,,1883134,N,N,0,N,00,N
|
|
20231116,151148,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,555,-4,5,-0.72,61373837,111687,47.21,555,558,544,726,392,559,549.52,1.17,0,-21828,572,565,554,547,536,569,551,161,167,100,330,1,1,160818847,893,-13.21,2.22,12,0.07,-42.00,250.00,1549,20230710,-64.17,521,20231114,6.53,1549,-64.17,20230710,521,6.53,20231114,1549,-64.17,20230710,521,6.53,20231114,2.94,N,363260,100,160 억,,1883134,N,N,0,N,00,N
|
|
20231116,141125,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,552,-7,5,-1.25,54733751,99667,42.13,555,558,544,726,392,559,549.17,1.17,0,-16402,572,565,554,547,536,569,551,161,167,100,330,1,1,160818847,888,-13.14,2.21,12,0.06,-42.00,250.00,1549,20230710,-64.36,521,20231114,5.95,1549,-64.36,20230710,521,5.95,20231114,1549,-64.36,20230710,521,5.95,20231114,2.94,N,363260,100,160 억,,1883134,N,N,0,N,00,N
|
|
20231116,131148,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,550,-9,5,-1.61,52335193,95323,40.30,555,558,544,726,392,559,549.03,1.17,0,-14167,572,565,554,547,536,569,551,161,167,100,330,1,1,160818847,885,-13.10,2.20,12,0.06,-42.00,250.00,1549,20230710,-64.49,521,20231114,5.57,1549,-64.49,20230710,521,5.57,20231114,1549,-64.49,20230710,521,5.57,20231114,2.94,N,363260,100,160 억,,1883134,N,N,0,N,00,N
|
|
20231116,121150,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,550,-9,5,-1.61,48003094,87455,36.97,555,558,544,726,392,559,548.89,1.17,0,-11800,572,565,554,547,536,569,551,161,167,100,330,1,1,160818847,885,-13.10,2.20,12,0.05,-42.00,250.00,1549,20230710,-64.49,521,20231114,5.57,1549,-64.49,20230710,521,5.57,20231114,1549,-64.49,20230710,521,5.57,20231114,2.94,N,363260,100,160 억,,1883134,N,N,0,N,00,N
|
|
20231116,111149,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,548,-11,5,-1.97,19120505,34674,14.66,555,558,548,726,392,559,551.44,1.17,0,-7685,572,565,554,547,536,569,551,161,167,100,330,1,1,160818847,881,-13.05,2.19,12,0.02,-42.00,250.00,1549,20230710,-64.62,521,20231114,5.18,1549,-64.62,20230710,521,5.18,20231114,1549,-64.62,20230710,521,5.18,20231114,2.94,N,363260,100,160 억,,1883134,N,N,0,N,00,N
|
|
20231116,101148,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,553,-6,5,-1.07,5725868,10348,4.37,555,558,548,726,392,559,553.33,1.17,0,770,572,565,554,547,536,569,551,161,167,100,330,1,1,160818847,889,-13.17,2.21,12,0.01,-42.00,250.00,1549,20230710,-64.30,521,20231114,6.14,1549,-64.30,20230710,521,6.14,20231114,1549,-64.30,20230710,521,6.14,20231114,2.94,N,363260,100,160 억,,1883134,N,N,0,N,00,N
|
|
20231116,091154,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,559,0,3,0.00,0,0,0.00,0,0,0,726,392,559,0.00,1.17,0,0,572,565,554,547,536,569,551,161,167,100,330,1,1,160818847,899,-13.31,2.24,12,0.00,-42.00,250.00,1549,20230710,-63.91,521,20231114,7.29,1549,-63.91,20230710,521,7.29,20231114,1549,-63.91,20230710,521,7.29,20231114,2.94,N,363260,100,160 억,,1883134,N,N,0,N,00,N
|
|
20231115,161027,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,559,22,2,4.10,128320417,231356,47.50,547,561,543,698,376,537,554.63,1.10,0,110094,569,553,537,521,505,561,529,161,161,100,320,1,1,160818847,899,-13.31,2.24,12,0.14,-42.00,250.00,1549,20230710,-63.91,521,20231114,7.29,1549,-63.91,20230710,521,7.29,20231114,1549,-63.91,20230710,521,7.29,20231114,2.99,N,363260,100,160 억,,1770345,N,N,0,N,00,N
|
|
20231115,151210,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,559,22,2,4.10,123811373,223289,45.84,547,561,543,698,376,537,554.49,1.10,0,107541,569,553,537,521,505,561,529,161,161,100,320,1,1,160818847,899,-13.31,2.24,12,0.14,-42.00,250.00,1549,20230710,-63.91,521,20231114,7.29,1549,-63.91,20230710,521,7.29,20231114,1549,-63.91,20230710,521,7.29,20231114,2.99,N,363260,100,160 억,,1770345,N,N,0,N,00,N
|
|
20231115,141206,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,558,21,2,3.91,114666317,206878,42.47,547,561,543,698,376,537,554.27,1.10,0,103138,569,553,537,521,505,561,529,161,161,100,320,1,1,160818847,897,-13.29,2.23,12,0.13,-42.00,250.00,1549,20230710,-63.98,521,20231114,7.10,1549,-63.98,20230710,521,7.10,20231114,1549,-63.98,20230710,521,7.10,20231114,2.99,N,363260,100,160 억,,1770345,N,N,0,N,00,N
|
|
20231115,131207,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,559,22,2,4.10,111227925,200689,41.20,547,561,543,698,376,537,554.23,1.10,0,99836,569,553,537,521,505,561,529,161,161,100,320,1,1,160818847,899,-13.31,2.24,12,0.12,-42.00,250.00,1549,20230710,-63.91,521,20231114,7.29,1549,-63.91,20230710,521,7.29,20231114,1549,-63.91,20230710,521,7.29,20231114,2.99,N,363260,100,160 억,,1770345,N,N,0,N,00,N
|
|
20231115,121208,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,559,22,2,4.10,96711374,174571,35.84,547,561,543,698,376,537,553.99,1.10,0,78487,569,553,537,521,505,561,529,161,161,100,320,1,1,160818847,899,-13.31,2.24,12,0.11,-42.00,250.00,1549,20230710,-63.91,521,20231114,7.29,1549,-63.91,20230710,521,7.29,20231114,1549,-63.91,20230710,521,7.29,20231114,2.99,N,363260,100,160 억,,1770345,N,N,0,N,00,N
|
|
20231115,111223,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,553,16,2,2.98,69383536,125592,25.78,547,561,543,698,376,537,552.45,1.10,0,53388,569,553,537,521,505,561,529,161,161,100,320,1,1,160818847,889,-13.17,2.21,12,0.08,-42.00,250.00,1549,20230710,-64.30,521,20231114,6.14,1549,-64.30,20230710,521,6.14,20231114,1549,-64.30,20230710,521,6.14,20231114,2.99,N,363260,100,160 억,,1770345,N,N,0,N,00,N
|
|
20231115,101213,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,555,18,2,3.35,33760647,61421,12.61,547,557,543,698,376,537,549.66,1.10,0,18900,569,553,537,521,505,561,529,161,161,100,320,1,1,160818847,893,-13.21,2.22,12,0.04,-42.00,250.00,1549,20230710,-64.17,521,20231114,6.53,1549,-64.17,20230710,521,6.53,20231114,1549,-64.17,20230710,521,6.53,20231114,2.99,N,363260,100,160 억,,1770345,N,N,0,N,00,N
|
|
20231115,091202,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,547,10,2,1.86,14739577,26998,5.54,547,550,543,698,376,537,545.95,1.10,0,8051,569,553,537,521,505,561,529,161,161,100,320,1,1,160818847,880,-13.02,2.19,12,0.02,-42.00,250.00,1549,20230710,-64.69,521,20231114,4.99,1549,-64.69,20230710,521,4.99,20231114,1549,-64.69,20230710,521,4.99,20231114,2.99,N,363260,100,160 억,,1770345,N,N,0,N,00,N
|
|
20231114,161143,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,537,15,2,2.87,262313067,486791,74.72,521,553,521,678,366,522,538.86,0.91,0,308646,584,552,537,505,490,545,498,161,156,100,310,1,1,160818847,864,-12.79,2.15,12,0.30,-42.00,250.00,1549,20230710,-65.33,521,20231114,3.07,1549,-65.33,20230710,521,3.07,20231114,1549,-65.33,20230710,521,3.07,20231114,2.97,N,363260,100,160 억,,1461319,N,N,0,N,00,N
|
|
20231114,151151,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,539,17,2,3.26,259012316,480663,73.77,521,553,521,678,366,522,538.86,0.91,0,305105,584,552,537,505,490,545,498,161,156,100,310,1,1,160818847,867,-12.83,2.16,12,0.30,-42.00,250.00,1549,20230710,-65.20,521,20231114,3.45,1549,-65.20,20230710,521,3.45,20231114,1549,-65.20,20230710,521,3.45,20231114,2.97,N,363260,100,160 억,,1461319,N,N,0,N,00,N
|
|
20231114,141146,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,539,17,2,3.26,201659809,373182,57.28,521,553,521,678,366,522,540.38,0.91,0,272549,584,552,537,505,490,545,498,161,156,100,310,1,1,160818847,867,-12.83,2.16,12,0.23,-42.00,250.00,1549,20230710,-65.20,521,20231114,3.45,1549,-65.20,20230710,521,3.45,20231114,1549,-65.20,20230710,521,3.45,20231114,2.97,N,363260,100,160 억,,1461319,N,N,0,N,00,N
|
|
20231114,131149,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,540,18,2,3.45,178115026,329449,50.57,521,553,521,678,366,522,540.65,0.91,0,247812,584,552,537,505,490,545,498,161,156,100,310,1,1,160818847,868,-12.86,2.16,12,0.20,-42.00,250.00,1549,20230710,-65.14,521,20231114,3.65,1549,-65.14,20230710,521,3.65,20231114,1549,-65.14,20230710,521,3.65,20231114,2.97,N,363260,100,160 억,,1461319,N,N,0,N,00,N
|
|
20231114,121151,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,544,22,2,4.21,158617968,293386,45.03,521,553,521,678,366,522,540.65,0.91,0,217868,584,552,537,505,490,545,498,161,156,100,310,1,1,160818847,875,-12.95,2.18,12,0.18,-42.00,250.00,1549,20230710,-64.88,521,20231114,4.41,1549,-64.88,20230710,521,4.41,20231114,1549,-64.88,20230710,521,4.41,20231114,2.97,N,363260,100,160 억,,1461319,N,N,0,N,00,N
|
|
20231114,111201,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,544,22,2,4.21,150622545,278612,42.76,521,553,521,678,366,522,540.62,0.91,0,215184,584,552,537,505,490,545,498,161,156,100,310,1,1,160818847,875,-12.95,2.18,12,0.17,-42.00,250.00,1549,20230710,-64.88,521,20231114,4.41,1549,-64.88,20230710,521,4.41,20231114,1549,-64.88,20230710,521,4.41,20231114,2.97,N,363260,100,160 억,,1461319,N,N,0,N,00,N
|
|
20231114,101149,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,548,26,2,4.98,134192381,248467,38.14,521,553,521,678,366,522,540.08,0.91,0,202384,584,552,537,505,490,545,498,161,156,100,310,1,1,160818847,881,-13.05,2.19,12,0.15,-42.00,250.00,1549,20230710,-64.62,521,20231114,5.18,1549,-64.62,20230710,521,5.18,20231114,1549,-64.62,20230710,521,5.18,20231114,2.97,N,363260,100,160 억,,1461319,N,N,0,N,00,N
|
|
20231114,091135,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,541,19,2,3.64,43353046,81219,12.47,521,543,521,678,366,522,533.78,0.91,0,65002,584,552,537,505,490,545,498,161,156,100,310,1,1,160818847,870,-12.88,2.16,12,0.05,-42.00,250.00,1549,20230710,-65.07,521,20231114,3.84,1549,-65.07,20230710,521,3.84,20231114,1549,-65.07,20230710,521,3.84,20231114,2.97,N,363260,100,160 억,,1461319,N,N,0,N,00,N
|
|
20231113,161128,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,522,-37,5,-6.62,346457968,649387,214.17,562,569,522,726,392,559,533.53,0.93,0,-17998,590,574,562,546,534,568,540,161,167,100,330,1,1,160818847,839,-12.43,2.09,12,0.40,-42.00,250.00,1549,20230710,-66.30,522,20231113,0.00,1549,-66.30,20230710,522,0.00,20231113,1549,-66.30,20230710,522,0.00,20231113,2.95,N,363260,100,160 억,,1495879,N,N,0,N,00,N
|
|
20231113,151121,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,524,-35,5,-6.26,317854397,594612,196.11,562,569,522,726,392,559,534.56,0.93,0,-22908,590,574,562,546,534,568,540,161,167,100,330,1,1,160818847,843,-12.48,2.10,12,0.37,-42.00,250.00,1549,20230710,-66.17,522,20231113,0.38,1549,-66.17,20230710,522,0.38,20231113,1549,-66.17,20230710,522,0.38,20231113,2.95,N,363260,100,160 억,,1495879,N,N,0,N,00,N
|
|
20231113,141123,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,531,-28,5,-5.01,246930314,459443,151.53,562,569,526,726,392,559,537.46,0.93,0,-7929,590,574,562,546,534,568,540,161,167,100,330,1,1,160818847,854,-12.64,2.12,12,0.29,-42.00,250.00,1549,20230710,-65.72,526,20231113,0.95,1549,-65.72,20230710,526,0.95,20231113,1549,-65.72,20230710,526,0.95,20231113,2.95,N,363260,100,160 억,,1495879,N,N,0,N,00,N
|
|
20231113,131121,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,531,-28,5,-5.01,224555776,417061,137.55,562,569,528,726,392,559,538.42,0.93,0,4509,590,574,562,546,534,568,540,161,167,100,330,1,1,160818847,854,-12.64,2.12,12,0.26,-42.00,250.00,1549,20230710,-65.72,528,20231113,0.57,1549,-65.72,20230710,528,0.57,20231113,1549,-65.72,20230710,528,0.57,20231113,2.95,N,363260,100,160 억,,1495879,N,N,0,N,00,N
|
|
20231113,121126,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,532,-27,5,-4.83,130213767,239191,78.89,562,569,529,726,392,559,544.39,0.93,0,-42360,590,574,562,546,534,568,540,161,167,100,330,1,1,160818847,856,-12.67,2.13,12,0.15,-42.00,250.00,1549,20230710,-65.66,529,20231113,0.57,1549,-65.66,20230710,529,0.57,20231113,1549,-65.66,20230710,529,0.57,20231113,2.95,N,363260,100,160 억,,1495879,N,N,0,N,00,N
|
|
20231113,111119,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,553,-6,5,-1.07,50086931,90209,29.75,562,569,547,726,392,559,555.23,0.93,0,-22576,590,574,562,546,534,568,540,161,167,100,330,1,1,160818847,889,-13.17,2.21,12,0.06,-42.00,250.00,1549,20230710,-64.30,547,20231113,1.10,1549,-64.30,20230710,547,1.10,20231113,1549,-64.30,20230710,547,1.10,20231113,2.95,N,363260,100,160 억,,1495879,N,N,0,N,00,N
|
|
20231113,101118,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,562,3,2,0.54,16206823,28783,9.49,562,569,559,726,392,559,563.07,0.93,0,-9121,590,574,562,546,534,568,540,161,167,100,330,1,1,160818847,904,-13.38,2.25,12,0.02,-42.00,250.00,1549,20230710,-63.72,550,20231031,2.18,1549,-63.72,20230710,550,2.18,20231031,1549,-63.72,20230710,550,2.18,20231031,2.95,N,363260,100,160 억,,1495879,N,N,0,N,00,N
|
|
20231113,091127,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,568,9,2,1.61,4531056,8028,2.65,562,569,562,726,392,559,564.41,0.93,0,-1060,590,574,562,546,534,568,540,161,167,100,330,1,1,160818847,913,-13.52,2.27,12,0.00,-42.00,250.00,1549,20230710,-63.33,550,20231031,3.27,1549,-63.33,20230710,550,3.27,20231031,1549,-63.33,20230710,550,3.27,20231031,2.95,N,363260,100,160 억,,1495879,N,N,0,N,00,N
|
|
20231110,161139,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,559,-22,5,-3.79,168430630,301894,180.27,560,578,550,755,407,581,557.90,0.95,0,-31971,601,591,585,575,569,588,572,161,174,100,340,1,1,160818847,899,-13.31,2.24,12,0.19,-42.00,250.00,1549,20230710,-63.91,550,20231110,1.64,1549,-63.91,20230710,550,1.64,20231110,1549,-63.91,20230710,550,1.64,20231110,3.00,N,363260,100,160 억,,1523519,N,N,0,N,00,N
|
|
20231110,151145,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,558,-23,5,-3.96,157552686,282434,168.65,560,578,550,755,407,581,557.84,0.95,0,-26149,601,591,585,575,569,588,572,161,174,100,340,1,1,160818847,897,-13.29,2.23,12,0.18,-42.00,250.00,1549,20230710,-63.98,550,20231110,1.45,1549,-63.98,20230710,550,1.45,20231110,1549,-63.98,20230710,550,1.45,20231110,3.00,N,363260,100,160 억,,1523519,N,N,0,N,00,N
|
|
20231110,141130,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,555,-26,5,-4.48,141353121,253212,151.20,560,578,550,755,407,581,558.24,0.95,0,-25947,601,591,585,575,569,588,572,161,174,100,340,1,1,160818847,893,-13.21,2.22,12,0.16,-42.00,250.00,1549,20230710,-64.17,550,20231110,0.91,1549,-64.17,20230710,550,0.91,20231110,1549,-64.17,20230710,550,0.91,20231110,3.00,N,363260,100,160 억,,1523519,N,N,0,N,00,N
|
|
20231110,131131,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,558,-23,5,-3.96,84258032,150263,89.73,560,578,556,755,407,581,560.74,0.95,0,-36129,601,591,585,575,569,588,572,161,174,100,340,1,1,160818847,897,-13.29,2.23,12,0.09,-42.00,250.00,1549,20230710,-63.98,550,20231031,1.45,1549,-63.98,20230710,550,1.45,20231031,1549,-63.98,20230710,550,1.45,20231031,3.00,N,363260,100,160 억,,1523519,N,N,0,N,00,N
|
|
20231110,121139,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,561,-20,5,-3.44,66701128,118752,70.91,560,578,558,755,407,581,561.68,0.95,0,-36815,601,591,585,575,569,588,572,161,174,100,340,1,1,160818847,902,-13.36,2.24,12,0.07,-42.00,250.00,1549,20230710,-63.78,550,20231031,2.00,1549,-63.78,20230710,550,2.00,20231031,1549,-63.78,20230710,550,2.00,20231031,3.00,N,363260,100,160 억,,1523519,N,N,0,N,00,N
|
|
20231110,111117,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,564,-17,5,-2.93,51914311,92393,55.17,560,578,559,755,407,581,561.89,0.95,0,-27392,601,591,585,575,569,588,572,161,174,100,340,1,1,160818847,907,-13.43,2.26,12,0.06,-42.00,250.00,1549,20230710,-63.59,550,20231031,2.55,1549,-63.59,20230710,550,2.55,20231031,1549,-63.59,20230710,550,2.55,20231031,3.00,N,363260,100,160 억,,1523519,N,N,0,N,00,N
|
|
20231110,101131,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,562,-19,5,-3.27,44459270,79195,47.29,560,578,559,755,407,581,561.39,0.95,0,-24721,601,591,585,575,569,588,572,161,174,100,340,1,1,160818847,904,-13.38,2.25,12,0.05,-42.00,250.00,1549,20230710,-63.72,550,20231031,2.18,1549,-63.72,20230710,550,2.18,20231031,1549,-63.72,20230710,550,2.18,20231031,3.00,N,363260,100,160 억,,1523519,N,N,0,N,00,N
|
|
20231110,091111,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,563,-18,5,-3.10,14977273,26678,15.93,560,578,560,755,407,581,561.41,0.95,0,1697,601,591,585,575,569,588,572,161,174,100,340,1,1,160818847,905,-13.40,2.25,12,0.02,-42.00,250.00,1549,20230710,-63.65,550,20231031,2.36,1549,-63.65,20230710,550,2.36,20231031,1549,-63.65,20230710,550,2.36,20231031,3.00,N,363260,100,160 억,,1523519,N,N,0,N,00,N
|
|
20231109,161104,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,581,-12,5,-2.02,97362029,166889,86.67,583,595,579,770,416,593,583.40,0.97,0,-34279,603,597,591,585,579,595,583,161,177,100,350,1,1,160818847,934,-13.83,2.32,12,0.10,-42.00,250.00,1549,20230710,-62.49,550,20231031,5.64,1549,-62.49,20230710,550,5.64,20231031,1549,-62.49,20230710,550,5.64,20231031,2.97,N,363260,100,160 억,,1560877,N,N,0,N,00,N
|
|
20231109,151103,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,580,-13,5,-2.19,95700268,164021,85.18,583,595,579,770,416,593,583.46,0.97,0,-33904,603,597,591,585,579,595,583,161,177,100,350,1,1,160818847,933,-13.81,2.32,12,0.10,-42.00,250.00,1549,20230710,-62.56,550,20231031,5.45,1549,-62.56,20230710,550,5.45,20231031,1549,-62.56,20230710,550,5.45,20231031,2.97,N,363260,100,160 억,,1560877,N,N,0,N,00,N
|
|
20231109,141059,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,579,-14,5,-2.36,81798577,140089,72.75,583,595,579,770,416,593,583.90,0.97,0,-26327,603,597,591,585,579,595,583,161,177,100,350,1,1,160818847,931,-13.79,2.32,12,0.09,-42.00,250.00,1549,20230710,-62.62,550,20231031,5.27,1549,-62.62,20230710,550,5.27,20231031,1549,-62.62,20230710,550,5.27,20231031,2.97,N,363260,100,160 억,,1560877,N,N,0,N,00,N
|
|
20231109,131103,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,585,-8,5,-1.35,44764273,76412,39.68,583,595,581,770,416,593,585.83,0.97,0,-17352,603,597,591,585,579,595,583,161,177,100,350,1,1,160818847,941,-13.93,2.34,12,0.05,-42.00,250.00,1549,20230710,-62.23,550,20231031,6.36,1549,-62.23,20230710,550,6.36,20231031,1549,-62.23,20230710,550,6.36,20231031,2.97,N,363260,100,160 억,,1560877,N,N,0,N,00,N
|
|
20231109,121107,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,586,-7,5,-1.18,37432201,63830,33.15,583,595,581,770,416,593,586.44,0.97,0,-11500,603,597,591,585,579,595,583,161,177,100,350,1,1,160818847,942,-13.95,2.34,12,0.04,-42.00,250.00,1549,20230710,-62.17,550,20231031,6.55,1549,-62.17,20230710,550,6.55,20231031,1549,-62.17,20230710,550,6.55,20231031,2.97,N,363260,100,160 억,,1560877,N,N,0,N,00,N
|
|
20231109,111102,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,586,-7,5,-1.18,35497855,60523,31.43,583,595,581,770,416,593,586.52,0.97,0,-11170,603,597,591,585,579,595,583,161,177,100,350,1,1,160818847,942,-13.95,2.34,12,0.04,-42.00,250.00,1549,20230710,-62.17,550,20231031,6.55,1549,-62.17,20230710,550,6.55,20231031,1549,-62.17,20230710,550,6.55,20231031,2.97,N,363260,100,160 억,,1560877,N,N,0,N,00,N
|
|
20231109,101057,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,583,-10,5,-1.69,25498528,43421,22.55,583,595,581,770,416,593,587.24,0.97,0,-13733,603,597,591,585,579,595,583,161,177,100,350,1,1,160818847,938,-13.88,2.33,12,0.03,-42.00,250.00,1549,20230710,-62.36,550,20231031,6.00,1549,-62.36,20230710,550,6.00,20231031,1549,-62.36,20230710,550,6.00,20231031,2.97,N,363260,100,160 억,,1560877,N,N,0,N,00,N
|
|
20231109,091105,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,590,-3,5,-0.51,3788552,6405,3.33,583,595,582,770,416,593,591.50,0.97,0,-4477,603,597,591,585,579,595,583,161,177,100,350,1,1,160818847,949,-14.05,2.36,12,0.00,-42.00,250.00,1549,20230710,-61.91,550,20231031,7.27,1549,-61.91,20230710,550,7.27,20231031,1549,-61.91,20230710,550,7.27,20231031,2.97,N,363260,100,160 억,,1560877,N,N,0,N,00,N
|
|
20231108,161055,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,593,-2,5,-0.34,113171341,191940,76.06,595,597,585,773,417,595,589.62,0.95,0,24319,620,607,597,584,574,602,579,161,178,100,350,1,1,160818847,954,-14.12,2.37,12,0.12,-42.00,250.00,1549,20230710,-61.72,550,20231031,7.82,1549,-61.72,20230710,550,7.82,20231031,1549,-61.72,20230710,550,7.82,20231031,2.99,N,363260,100,160 억,,1531207,N,N,0,N,00,N
|
|
20231108,151100,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,592,-3,5,-0.50,110816427,187957,74.48,595,597,585,773,417,595,589.58,0.95,0,24813,620,607,597,584,574,602,579,161,178,100,350,1,1,160818847,952,-14.10,2.37,12,0.12,-42.00,250.00,1549,20230710,-61.78,550,20231031,7.64,1549,-61.78,20230710,550,7.64,20231031,1549,-61.78,20230710,550,7.64,20231031,2.99,N,363260,100,160 억,,1531207,N,N,0,N,00,N
|
|
20231108,141053,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,594,-1,5,-0.17,99763960,169225,67.05,595,597,585,773,417,595,589.53,0.95,0,23079,620,607,597,584,574,602,579,161,178,100,350,1,1,160818847,955,-14.14,2.38,12,0.11,-42.00,250.00,1549,20230710,-61.65,550,20231031,8.00,1549,-61.65,20230710,550,8.00,20231031,1549,-61.65,20230710,550,8.00,20231031,2.99,N,363260,100,160 억,,1531207,N,N,0,N,00,N
|
|
20231108,131050,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,595,0,3,0.00,95874272,162632,64.44,595,597,585,773,417,595,589.52,0.95,0,22166,620,607,597,584,574,602,579,161,178,100,350,1,1,160818847,957,-14.17,2.38,12,0.10,-42.00,250.00,1549,20230710,-61.59,550,20231031,8.18,1549,-61.59,20230710,550,8.18,20231031,1549,-61.59,20230710,550,8.18,20231031,2.99,N,363260,100,160 억,,1531207,N,N,0,N,00,N
|
|
20231108,121047,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,591,-4,5,-0.67,83152198,141137,55.93,595,597,585,773,417,595,589.16,0.95,0,27301,620,607,597,584,574,602,579,161,178,100,350,1,1,160818847,950,-14.07,2.36,12,0.09,-42.00,250.00,1549,20230710,-61.85,550,20231031,7.45,1549,-61.85,20230710,550,7.45,20231031,1549,-61.85,20230710,550,7.45,20231031,2.99,N,363260,100,160 억,,1531207,N,N,0,N,00,N
|
|
20231108,111056,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,589,-6,5,-1.01,57705247,97832,38.77,595,597,585,773,417,595,589.84,0.95,0,9885,620,607,597,584,574,602,579,161,178,100,350,1,1,160818847,947,-14.02,2.36,12,0.06,-42.00,250.00,1549,20230710,-61.98,550,20231031,7.09,1549,-61.98,20230710,550,7.09,20231031,1549,-61.98,20230710,550,7.09,20231031,2.99,N,363260,100,160 억,,1531207,N,N,0,N,00,N
|
|
20231108,101053,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,593,-2,5,-0.34,23493455,39655,15.71,595,597,586,773,417,595,592.45,0.95,0,-15911,620,607,597,584,574,602,579,161,178,100,350,1,1,160818847,954,-14.12,2.37,12,0.02,-42.00,250.00,1549,20230710,-61.72,550,20231031,7.82,1549,-61.72,20230710,550,7.82,20231031,1549,-61.72,20230710,550,7.82,20231031,2.99,N,363260,100,160 억,,1531207,N,N,0,N,00,N
|
|
20231108,091051,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,597,2,2,0.34,4366371,7341,2.91,595,597,591,773,417,595,594.79,0.95,0,1515,620,607,597,584,574,602,579,161,178,100,350,1,1,160818847,960,-14.21,2.39,12,0.00,-42.00,250.00,1549,20230710,-61.46,550,20231031,8.55,1549,-61.46,20230710,550,8.55,20231031,1549,-61.46,20230710,550,8.55,20231031,2.99,N,363260,100,160 억,,1531207,N,N,0,N,00,N
|
|
20231107,161053,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,595,-15,5,-2.46,149447609,251708,76.93,610,610,587,793,427,610,593.73,0.99,0,-55591,624,616,603,595,582,621,600,161,183,100,360,1,1,160818847,957,-14.17,2.38,12,0.16,-42.00,250.00,1549,20230710,-61.59,550,20231031,8.18,1549,-61.59,20230710,550,8.18,20231031,1549,-61.59,20230710,550,8.18,20231031,3.00,N,363260,100,160 억,,1591141,N,N,0,N,00,N
|
|
20231107,151056,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,594,-16,5,-2.62,143512400,241728,73.88,610,610,587,793,427,610,593.69,0.99,0,-50518,624,616,603,595,582,621,600,161,183,100,360,1,1,160818847,955,-14.14,2.38,12,0.15,-42.00,250.00,1549,20230710,-61.65,550,20231031,8.00,1549,-61.65,20230710,550,8.00,20231031,1549,-61.65,20230710,550,8.00,20231031,3.00,N,363260,100,160 억,,1591141,N,N,0,N,00,N
|
|
20231107,141056,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,591,-19,5,-3.11,111555916,187422,57.29,610,610,588,793,427,610,595.20,0.99,0,-63602,624,616,603,595,582,621,600,161,183,100,360,1,1,160818847,950,-14.07,2.36,12,0.12,-42.00,250.00,1549,20230710,-61.85,550,20231031,7.45,1549,-61.85,20230710,550,7.45,20231031,1549,-61.85,20230710,550,7.45,20231031,3.00,N,363260,100,160 억,,1591141,N,N,0,N,00,N
|
|
20231107,131058,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,591,-19,5,-3.11,102985569,172879,52.84,610,610,588,793,427,610,595.70,0.99,0,-66737,624,616,603,595,582,621,600,161,183,100,360,1,1,160818847,950,-14.07,2.36,12,0.11,-42.00,250.00,1549,20230710,-61.85,550,20231031,7.45,1549,-61.85,20230710,550,7.45,20231031,1549,-61.85,20230710,550,7.45,20231031,3.00,N,363260,100,160 억,,1591141,N,N,0,N,00,N
|
|
20231107,121051,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,592,-18,5,-2.95,93974446,157636,48.18,610,610,588,793,427,610,596.14,0.99,0,-63754,624,616,603,595,582,621,600,161,183,100,360,1,1,160818847,952,-14.10,2.37,12,0.10,-42.00,250.00,1549,20230710,-61.78,550,20231031,7.64,1549,-61.78,20230710,550,7.64,20231031,1549,-61.78,20230710,550,7.64,20231031,3.00,N,363260,100,160 억,,1591141,N,N,0,N,00,N
|
|
20231107,111052,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,597,-13,5,-2.13,57243145,95569,29.21,610,610,595,793,427,610,598.96,0.99,0,-6750,624,616,603,595,582,621,600,161,183,100,360,1,1,160818847,960,-14.21,2.39,12,0.06,-42.00,250.00,1549,20230710,-61.46,550,20231031,8.55,1549,-61.46,20230710,550,8.55,20231031,1549,-61.46,20230710,550,8.55,20231031,3.00,N,363260,100,160 억,,1591141,N,N,0,N,00,N
|
|
20231107,101104,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,598,-12,5,-1.97,52514813,87662,26.79,610,610,595,793,427,610,599.05,0.99,0,-5232,624,616,603,595,582,621,600,161,183,100,360,1,1,160818847,962,-14.24,2.39,12,0.05,-42.00,250.00,1549,20230710,-61.39,550,20231031,8.73,1549,-61.39,20230710,550,8.73,20231031,1549,-61.39,20230710,550,8.73,20231031,3.00,N,363260,100,160 억,,1591141,N,N,0,N,00,N
|
|
20231107,091039,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,599,-11,5,-1.80,11878835,19627,6.00,610,610,595,793,427,610,605.20,0.99,0,-796,624,616,603,595,582,621,600,161,183,100,360,1,1,160818847,963,-14.26,2.40,12,0.01,-42.00,250.00,1549,20230710,-61.33,550,20231031,8.91,1549,-61.33,20230710,550,8.91,20231031,1549,-61.33,20230710,550,8.91,20231031,3.00,N,363260,100,160 억,,1591141,N,N,0,N,00,N
|
|
20231106,161027,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,610,15,2,2.52,195330202,324636,123.55,596,611,590,773,417,595,601.57,0.94,0,80539,609,601,588,580,567,606,585,161,178,100,350,1,1,160818847,981,-14.52,2.44,12,0.20,-42.00,250.00,1549,20230710,-60.62,550,20231031,10.91,1549,-60.62,20230710,550,10.91,20231031,1549,-60.62,20230710,550,10.91,20231031,2.98,N,363260,100,160 억,,1510467,N,N,0,N,00,N
|
|
20231106,151034,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,605,10,2,1.68,166882646,277899,105.76,596,608,590,773,417,595,600.52,0.94,0,76700,609,601,588,580,567,606,585,161,178,100,350,1,1,160818847,973,-14.40,2.42,12,0.17,-42.00,250.00,1549,20230710,-60.94,550,20231031,10.00,1549,-60.94,20230710,550,10.00,20231031,1549,-60.94,20230710,550,10.00,20231031,2.98,N,363260,100,160 억,,1510467,N,N,0,N,00,N
|
|
20231106,141028,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,605,10,2,1.68,136894435,228184,86.84,596,608,590,773,417,595,599.93,0.94,0,69595,609,601,588,580,567,606,585,161,178,100,350,1,1,160818847,973,-14.40,2.42,12,0.14,-42.00,250.00,1549,20230710,-60.94,550,20231031,10.00,1549,-60.94,20230710,550,10.00,20231031,1549,-60.94,20230710,550,10.00,20231031,2.98,N,363260,100,160 억,,1510467,N,N,0,N,00,N
|
|
20231106,131037,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,604,9,2,1.51,121883677,203211,77.34,596,608,590,773,417,595,599.79,0.94,0,62957,609,601,588,580,567,606,585,161,178,100,350,1,1,160818847,971,-14.38,2.42,12,0.13,-42.00,250.00,1549,20230710,-61.01,550,20231031,9.82,1549,-61.01,20230710,550,9.82,20231031,1549,-61.01,20230710,550,9.82,20231031,2.98,N,363260,100,160 억,,1510467,N,N,0,N,00,N
|
|
20231106,121034,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,605,10,2,1.68,109234845,182150,69.32,596,608,590,773,417,595,599.70,0.94,0,62548,609,601,588,580,567,606,585,161,178,100,350,1,1,160818847,973,-14.40,2.42,12,0.11,-42.00,250.00,1549,20230710,-60.94,550,20231031,10.00,1549,-60.94,20230710,550,10.00,20231031,1549,-60.94,20230710,550,10.00,20231031,2.98,N,363260,100,160 억,,1510467,N,N,0,N,00,N
|
|
20231106,111031,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,602,7,2,1.18,94459684,157540,59.96,596,608,590,773,417,595,599.59,0.94,0,61439,609,601,588,580,567,606,585,161,178,100,350,1,1,160818847,968,-14.33,2.41,12,0.10,-42.00,250.00,1549,20230710,-61.14,550,20231031,9.45,1549,-61.14,20230710,550,9.45,20231031,1549,-61.14,20230710,550,9.45,20231031,2.98,N,363260,100,160 억,,1510467,N,N,0,N,00,N
|
|
20231106,101006,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,606,11,2,1.85,81292796,135672,51.63,596,608,590,773,417,595,599.19,0.94,0,50123,609,601,588,580,567,606,585,161,178,100,350,1,1,160818847,975,-14.43,2.42,12,0.08,-42.00,250.00,1549,20230710,-60.88,550,20231031,10.18,1549,-60.88,20230710,550,10.18,20231031,1549,-60.88,20230710,550,10.18,20231031,2.98,N,363260,100,160 억,,1510467,N,N,0,N,00,N
|
|
20231106,091031,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,592,-3,5,-0.50,17966246,30237,11.51,596,601,591,773,417,595,594.18,0.94,0,-1277,609,601,588,580,567,606,585,161,178,100,350,1,1,160818847,952,-14.10,2.37,12,0.02,-42.00,250.00,1549,20230710,-61.78,550,20231031,7.64,1549,-61.78,20230710,550,7.64,20231031,1549,-61.78,20230710,550,7.64,20231031,2.98,N,363260,100,160 억,,1510467,N,N,0,N,00,N
|
|
20231103,161019,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,595,20,2,3.48,153430981,261044,69.03,578,596,575,747,403,575,587.76,0.88,0,91029,591,582,571,562,551,587,567,161,172,100,340,1,1,160818847,957,-14.17,2.38,12,0.16,-42.00,250.00,1549,20230710,-61.59,550,20231031,8.18,1549,-61.59,20230710,550,8.18,20231031,1549,-61.59,20230710,550,8.18,20231031,3.00,N,363260,100,160 억,,1411872,N,N,0,N,00,N
|
|
20231103,151015,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,595,20,2,3.48,142533448,242718,64.19,578,596,575,747,403,575,587.24,0.88,0,88305,591,582,571,562,551,587,567,161,172,100,340,1,1,160818847,957,-14.17,2.38,12,0.15,-42.00,250.00,1549,20230710,-61.59,550,20231031,8.18,1549,-61.59,20230710,550,8.18,20231031,1549,-61.59,20230710,550,8.18,20231031,3.00,N,363260,100,160 억,,1411872,N,N,0,N,00,N
|
|
20231103,141016,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,590,15,2,2.61,131042771,223345,59.06,578,596,575,747,403,575,586.73,0.88,0,84050,591,582,571,562,551,587,567,161,172,100,340,1,1,160818847,949,-14.05,2.36,12,0.14,-42.00,250.00,1549,20230710,-61.91,550,20231031,7.27,1549,-61.91,20230710,550,7.27,20231031,1549,-61.91,20230710,550,7.27,20231031,3.00,N,363260,100,160 억,,1411872,N,N,0,N,00,N
|
|
20231103,131015,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,591,16,2,2.78,125579028,214105,56.62,578,596,575,747,403,575,586.53,0.88,0,82708,591,582,571,562,551,587,567,161,172,100,340,1,1,160818847,950,-14.07,2.36,12,0.13,-42.00,250.00,1549,20230710,-61.85,550,20231031,7.45,1549,-61.85,20230710,550,7.45,20231031,1549,-61.85,20230710,550,7.45,20231031,3.00,N,363260,100,160 억,,1411872,N,N,0,N,00,N
|
|
20231103,121013,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,592,17,2,2.96,108656964,185457,49.04,578,596,575,747,403,575,585.89,0.88,0,66034,591,582,571,562,551,587,567,161,172,100,340,1,1,160818847,952,-14.10,2.37,12,0.12,-42.00,250.00,1549,20230710,-61.78,550,20231031,7.64,1549,-61.78,20230710,550,7.64,20231031,1549,-61.78,20230710,550,7.64,20231031,3.00,N,363260,100,160 억,,1411872,N,N,0,N,00,N
|
|
20231103,111023,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,590,15,2,2.61,83919414,143638,37.99,578,592,575,747,403,575,584.24,0.88,0,38313,591,582,571,562,551,587,567,161,172,100,340,1,1,160818847,949,-14.05,2.36,12,0.09,-42.00,250.00,1549,20230710,-61.91,550,20231031,7.27,1549,-61.91,20230710,550,7.27,20231031,1549,-61.91,20230710,550,7.27,20231031,3.00,N,363260,100,160 억,,1411872,N,N,0,N,00,N
|
|
20231103,101003,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,583,8,2,1.39,57022162,98007,25.92,578,585,575,747,403,575,581.82,0.88,0,33755,591,582,571,562,551,587,567,161,172,100,340,1,1,160818847,938,-13.88,2.33,12,0.06,-42.00,250.00,1549,20230710,-62.36,550,20231031,6.00,1549,-62.36,20230710,550,6.00,20231031,1549,-62.36,20230710,550,6.00,20231031,3.00,N,363260,100,160 억,,1411872,N,N,0,N,00,N
|
|
20231103,091009,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,581,6,2,1.04,9792424,16936,4.48,578,582,575,747,403,575,578.20,0.88,0,11100,591,582,571,562,551,587,567,161,172,100,340,1,1,160818847,934,-13.83,2.32,12,0.01,-42.00,250.00,1549,20230710,-62.49,550,20231031,5.64,1549,-62.49,20230710,550,5.64,20231031,1549,-62.49,20230710,550,5.64,20231031,3.00,N,363260,100,160 억,,1411872,N,N,0,N,00,N
|
|
20231102,161008,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,575,18,2,3.23,216836048,378118,166.85,560,580,560,724,390,557,573.46,0.71,0,253679,583,569,562,548,541,577,556,161,167,100,330,1,1,160818847,925,-13.69,2.30,12,0.24,-42.00,250.00,1549,20230710,-62.88,550,20231031,4.55,1549,-62.88,20230710,550,4.55,20231031,1549,-62.88,20230710,550,4.55,20231031,3.02,N,363260,100,160 억,,1144152,N,N,0,N,00,N
|
|
20231102,151019,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,575,18,2,3.23,171229691,298893,131.89,560,580,560,724,390,557,572.88,0.71,0,188937,583,569,562,548,541,577,556,161,167,100,330,1,1,160818847,925,-13.69,2.30,12,0.19,-42.00,250.00,1549,20230710,-62.88,550,20231031,4.55,1549,-62.88,20230710,550,4.55,20231031,1549,-62.88,20230710,550,4.55,20231031,3.02,N,363260,100,160 억,,1144152,N,N,0,N,00,N
|
|
20231102,141005,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,575,18,2,3.23,151175457,264019,116.50,560,580,560,724,390,557,572.59,0.71,0,171408,583,569,562,548,541,577,556,161,167,100,330,1,1,160818847,925,-13.69,2.30,12,0.16,-42.00,250.00,1549,20230710,-62.88,550,20231031,4.55,1549,-62.88,20230710,550,4.55,20231031,1549,-62.88,20230710,550,4.55,20231031,3.02,N,363260,100,160 억,,1144152,N,N,0,N,00,N
|
|
20231102,131006,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,575,18,2,3.23,144842619,252994,111.64,560,580,560,724,390,557,572.51,0.71,0,164050,583,569,562,548,541,577,556,161,167,100,330,1,1,160818847,925,-13.69,2.30,12,0.16,-42.00,250.00,1549,20230710,-62.88,550,20231031,4.55,1549,-62.88,20230710,550,4.55,20231031,1549,-62.88,20230710,550,4.55,20231031,3.02,N,363260,100,160 억,,1144152,N,N,0,N,00,N
|
|
20231102,121004,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,573,16,2,2.87,123486928,215837,95.24,560,580,560,724,390,557,572.13,0.71,0,135844,583,569,562,548,541,577,556,161,167,100,330,1,1,160818847,921,-13.64,2.29,12,0.13,-42.00,250.00,1549,20230710,-63.01,550,20231031,4.18,1549,-63.01,20230710,550,4.18,20231031,1549,-63.01,20230710,550,4.18,20231031,3.02,N,363260,100,160 억,,1144152,N,N,0,N,00,N
|
|
20231102,111003,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,575,18,2,3.23,121008976,211510,93.33,560,580,560,724,390,557,572.12,0.71,0,132750,583,569,562,548,541,577,556,161,167,100,330,1,1,160818847,925,-13.69,2.30,12,0.13,-42.00,250.00,1549,20230710,-62.88,550,20231031,4.55,1549,-62.88,20230710,550,4.55,20231031,1549,-62.88,20230710,550,4.55,20231031,3.02,N,363260,100,160 억,,1144152,N,N,0,N,00,N
|
|
20231102,101004,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,578,21,2,3.77,59286118,104232,45.99,560,578,560,724,390,557,568.79,0.71,0,65771,583,569,562,548,541,577,556,161,167,100,330,1,1,160818847,930,-13.76,2.31,12,0.06,-42.00,250.00,1549,20230710,-62.69,550,20231031,5.09,1549,-62.69,20230710,550,5.09,20231031,1549,-62.69,20230710,550,5.09,20231031,3.02,N,363260,100,160 억,,1144152,N,N,0,N,00,N
|
|
20231102,091010,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,568,11,2,1.97,23411446,41615,18.36,560,568,560,724,390,557,562.57,0.71,0,15261,583,569,562,548,541,577,556,161,167,100,330,1,1,160818847,913,-13.52,2.27,12,0.03,-42.00,250.00,1549,20230710,-63.33,550,20231031,3.27,1549,-63.33,20230710,550,3.27,20231031,1549,-63.33,20230710,550,3.27,20231031,3.02,N,363260,100,160 억,,1144152,N,N,0,N,00,N
|
|
20231101,161000,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,557,3,2,0.54,125092167,222606,39.40,555,576,555,720,388,554,561.94,0.65,0,98620,600,576,563,539,526,570,533,161,166,100,330,1,1,160818847,896,-13.26,2.23,12,0.14,-42.00,250.00,1549,20230710,-64.04,550,20231031,1.27,1549,-64.04,20230710,550,1.27,20231031,1549,-64.04,20230710,550,1.27,20231031,3.03,N,363260,100,160 억,,1045185,N,N,0,N,00,N
|
|
20231101,151001,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,559,5,2,0.90,119055551,211777,37.48,555,576,555,720,388,554,562.17,0.65,0,92636,600,576,563,539,526,570,533,161,166,100,330,1,1,160818847,899,-13.31,2.24,12,0.13,-42.00,250.00,1549,20230710,-63.91,550,20231031,1.64,1549,-63.91,20230710,550,1.64,20231031,1549,-63.91,20230710,550,1.64,20231031,3.03,N,363260,100,160 억,,1045185,N,N,0,N,00,N
|
|
20231101,140952,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,558,4,2,0.72,83502286,148071,26.21,555,576,555,720,388,554,563.93,0.65,0,60374,600,576,563,539,526,570,533,161,166,100,330,1,1,160818847,897,-13.29,2.23,12,0.09,-42.00,250.00,1549,20230710,-63.98,550,20231031,1.45,1549,-63.98,20230710,550,1.45,20231031,1549,-63.98,20230710,550,1.45,20231031,3.03,N,363260,100,160 억,,1045185,N,N,0,N,00,N
|
|
20231101,131001,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,561,7,2,1.26,77387735,137128,24.27,555,576,555,720,388,554,564.35,0.65,0,56374,600,576,563,539,526,570,533,161,166,100,330,1,1,160818847,902,-13.36,2.24,12,0.09,-42.00,250.00,1549,20230710,-63.78,550,20231031,2.00,1549,-63.78,20230710,550,2.00,20231031,1549,-63.78,20230710,550,2.00,20231031,3.03,N,363260,100,160 억,,1045185,N,N,0,N,00,N
|
|
20231101,121025,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,558,4,2,0.72,73575411,130352,23.07,555,576,555,720,388,554,564.44,0.65,0,55268,600,576,563,539,526,570,533,161,166,100,330,1,1,160818847,897,-13.29,2.23,12,0.08,-42.00,250.00,1549,20230710,-63.98,550,20231031,1.45,1549,-63.98,20230710,550,1.45,20231031,1549,-63.98,20230710,550,1.45,20231031,3.03,N,363260,100,160 억,,1045185,N,N,0,N,00,N
|
|
20231101,111033,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,562,8,2,1.44,62449401,110455,19.55,555,576,555,720,388,554,565.38,0.65,0,53233,600,576,563,539,526,570,533,161,166,100,330,1,1,160818847,904,-13.38,2.25,12,0.07,-42.00,250.00,1549,20230710,-63.72,550,20231031,2.18,1549,-63.72,20230710,550,2.18,20231031,1549,-63.72,20230710,550,2.18,20231031,3.03,N,363260,100,160 억,,1045185,N,N,0,N,00,N
|
|
20231101,101016,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,573,19,2,3.43,51751632,91444,16.19,555,576,555,720,388,554,565.94,0.65,0,41789,600,576,563,539,526,570,533,161,166,100,330,1,1,160818847,921,-13.64,2.29,12,0.06,-42.00,250.00,1549,20230710,-63.01,550,20231031,4.18,1549,-63.01,20230710,550,4.18,20231031,1549,-63.01,20230710,550,4.18,20231031,3.03,N,363260,100,160 억,,1045185,N,N,0,N,00,N
|
|
20231101,091018,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,564,10,2,1.81,20329465,36243,6.41,555,566,555,720,388,554,560.92,0.65,0,18930,600,576,563,539,526,570,533,161,166,100,330,1,1,160818847,907,-13.43,2.26,12,0.02,-42.00,250.00,1549,20230710,-63.59,550,20231031,2.55,1549,-63.59,20230710,550,2.55,20231031,1549,-63.59,20230710,550,2.55,20231031,3.03,N,363260,100,160 억,,1045185,N,N,0,N,00,N
|