162 lines
65 KiB
CSV
162 lines
65 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
|
|
20231229,161325,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,650,4,2,0.62,13342790288,18847163,425.43,710,746,648,839,453,646,708.33,0.05,-390688,-401543,712,678,640,606,568,696,624,161,193,100,380,1,1,160818847,1045,-15.48,2.60,12,11.72,-42.00,250.00,1549,20230710,-58.04,486,20231127,33.74,1549,-58.04,20230710,486,33.74,20231127,1549,-58.04,20230710,486,33.74,20231127,2.83,N,363260,100,160 억,,81097,N,N,0,N,00,N
|
|
20231229,151313,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,650,4,2,0.62,13342790288,18847163,425.43,710,746,648,839,453,646,708.33,0.05,-390688,-401543,712,678,640,606,568,696,624,161,193,100,380,1,1,160818847,1045,-15.48,2.60,12,11.72,-42.00,250.00,1549,20230710,-58.04,486,20231127,33.74,1549,-58.04,20230710,486,33.74,20231127,1549,-58.04,20230710,486,33.74,20231127,2.83,N,363260,100,160 억,,81097,N,N,0,N,00,N
|
|
20231229,141311,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,650,4,2,0.62,13342790288,18847163,425.43,710,746,648,839,453,646,708.33,0.05,-390688,-401543,712,678,640,606,568,696,624,161,193,100,380,1,1,160818847,1045,-15.48,2.60,12,11.72,-42.00,250.00,1549,20230710,-58.04,486,20231127,33.74,1549,-58.04,20230710,486,33.74,20231127,1549,-58.04,20230710,486,33.74,20231127,2.83,N,363260,100,160 억,,81097,N,N,0,N,00,N
|
|
20231229,131313,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,650,4,2,0.62,13342790288,18847163,425.43,710,746,648,839,453,646,708.33,0.05,-390688,-401543,712,678,640,606,568,696,624,161,193,100,380,1,1,160818847,1045,-15.48,2.60,12,11.72,-42.00,250.00,1549,20230710,-58.04,486,20231127,33.74,1549,-58.04,20230710,486,33.74,20231127,1549,-58.04,20230710,486,33.74,20231127,2.83,N,363260,100,160 억,,81097,N,N,0,N,00,N
|
|
20231229,121316,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,650,4,2,0.62,13342790288,18847163,425.43,710,746,648,839,453,646,708.33,0.05,-390688,-401543,712,678,640,606,568,696,624,161,193,100,380,1,1,160818847,1045,-15.48,2.60,12,11.72,-42.00,250.00,1549,20230710,-58.04,486,20231127,33.74,1549,-58.04,20230710,486,33.74,20231127,1549,-58.04,20230710,486,33.74,20231127,2.83,N,363260,100,160 억,,81097,N,N,0,N,00,N
|
|
20231229,111215,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,650,4,2,0.62,13342790288,18847163,425.43,710,746,648,839,453,646,708.33,0.05,-390688,-401543,712,678,640,606,568,696,624,161,193,100,380,1,1,160818847,1045,-15.48,2.60,12,11.72,-42.00,250.00,1549,20230710,-58.04,486,20231127,33.74,1549,-58.04,20230710,486,33.74,20231127,1549,-58.04,20230710,486,33.74,20231127,2.83,N,363260,100,160 억,,81097,N,N,0,N,00,N
|
|
20231229,101228,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,650,4,2,0.62,13342790288,18847163,425.43,710,746,648,839,453,646,708.33,0.05,-390688,-401543,712,678,640,606,568,696,624,161,193,100,380,1,1,160818847,1045,-15.48,2.60,12,11.72,-42.00,250.00,1549,20230710,-58.04,486,20231127,33.74,1549,-58.04,20230710,486,33.74,20231127,1549,-58.04,20230710,486,33.74,20231127,2.83,N,363260,100,160 억,,81097,N,N,0,N,00,N
|
|
20231229,091227,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,650,4,2,0.62,13342790288,18847163,425.43,710,746,648,839,453,646,708.33,0.05,-390688,-401543,712,678,640,606,568,696,624,161,193,100,380,1,1,160818847,1045,-15.48,2.60,12,11.72,-42.00,250.00,1549,20230710,-58.04,486,20231127,33.74,1549,-58.04,20230710,486,33.74,20231127,1549,-58.04,20230710,486,33.74,20231127,2.83,N,363260,100,160 억,,81097,N,N,0,N,00,N
|
|
20231228,161214,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,650,4,2,0.62,13269264417,18733517,422.86,710,746,648,839,453,646,708.33,0.29,0,-401543,712,678,640,606,568,696,624,161,193,100,380,1,1,160818847,1045,-15.48,2.60,12,11.65,-42.00,250.00,1549,20230710,-58.04,486,20231127,33.74,1549,-58.04,20230710,486,33.74,20231127,1549,-58.04,20230710,486,33.74,20231127,2.83,N,363260,100,160 억,,471785,N,N,0,N,00,N
|
|
20231228,151223,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,653,7,2,1.08,13149738159,18549942,418.72,710,746,648,839,453,646,708.88,0.29,0,-418334,712,678,640,606,568,696,624,161,193,100,380,1,1,160818847,1050,-15.55,2.61,12,11.53,-42.00,250.00,1549,20230710,-57.84,486,20231127,34.36,1549,-57.84,20230710,486,34.36,20231127,1549,-57.84,20230710,486,34.36,20231127,2.83,N,363260,100,160 억,,471785,N,N,0,N,00,N
|
|
20231228,141219,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,653,7,2,1.08,12917077288,18193822,410.68,710,746,653,839,453,646,709.97,0.29,0,-418765,712,678,640,606,568,696,624,161,193,100,380,1,1,160818847,1050,-15.55,2.61,12,11.31,-42.00,250.00,1549,20230710,-57.84,486,20231127,34.36,1549,-57.84,20230710,486,34.36,20231127,1549,-57.84,20230710,486,34.36,20231127,2.83,N,363260,100,160 억,,471785,N,N,0,N,00,N
|
|
20231228,131213,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,669,23,2,3.56,12626320865,17753772,400.75,710,746,662,839,453,646,711.19,0.29,0,-418552,712,678,640,606,568,696,624,161,193,100,380,1,1,160818847,1076,-15.93,2.68,12,11.04,-42.00,250.00,1549,20230710,-56.81,486,20231127,37.65,1549,-56.81,20230710,486,37.65,20231127,1549,-56.81,20230710,486,37.65,20231127,2.83,N,363260,100,160 억,,471785,N,N,0,N,00,N
|
|
20231228,121217,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,680,34,2,5.26,12314486221,17289078,390.26,710,746,668,839,453,646,712.27,0.29,0,-418386,712,678,640,606,568,696,624,161,193,100,380,1,1,160818847,1094,-16.19,2.72,12,10.75,-42.00,250.00,1549,20230710,-56.10,486,20231127,39.92,1549,-56.10,20230710,486,39.92,20231127,1549,-56.10,20230710,486,39.92,20231127,2.83,N,363260,100,160 억,,471785,N,N,0,N,00,N
|
|
20231228,111222,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,686,40,2,6.19,12002753664,16830246,379.90,710,746,668,839,453,646,713.17,0.29,0,-429591,712,678,640,606,568,696,624,161,193,100,380,1,1,160818847,1103,-16.33,2.74,12,10.47,-42.00,250.00,1549,20230710,-55.71,486,20231127,41.15,1549,-55.71,20230710,486,41.15,20231127,1549,-55.71,20230710,486,41.15,20231127,2.83,N,363260,100,160 억,,471785,N,N,0,N,00,N
|
|
20231228,101215,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,679,33,2,5.11,11334803322,15848201,357.73,710,746,668,839,453,646,715.21,0.29,0,-421574,712,678,640,606,568,696,624,161,193,100,380,1,1,160818847,1092,-16.17,2.72,12,9.85,-42.00,250.00,1549,20230710,-56.17,486,20231127,39.71,1549,-56.17,20230710,486,39.71,20231127,1549,-56.17,20230710,486,39.71,20231127,2.83,N,363260,100,160 억,,471785,N,N,0,N,00,N
|
|
20231228,091234,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,730,84,2,13.00,7347987382,10199444,230.23,710,746,680,839,453,646,720.43,0.29,0,-418901,712,678,640,606,568,696,624,161,193,100,380,1,1,160818847,1174,-17.38,2.92,12,6.34,-42.00,250.00,1549,20230710,-52.87,486,20231127,50.21,1549,-52.87,20230710,486,50.21,20231127,1549,-52.87,20230710,486,50.21,20231127,2.83,N,363260,100,160 억,,471785,N,N,0,N,00,N
|
|
20231227,161202,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,646,-33,5,-4.86,2735262515,4295905,31.88,645,674,602,882,476,679,636.70,0.18,0,178297,745,712,672,639,599,728,655,161,203,100,400,1,1,160818847,1039,-15.38,2.58,12,2.67,-42.00,250.00,1549,20230710,-58.30,486,20231127,32.92,1549,-58.30,20230710,486,32.92,20231127,1549,-58.30,20230710,486,32.92,20231127,2.64,N,363260,100,160 억,,287979,N,N,0,N,00,N
|
|
20231227,151220,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,644,-35,5,-5.15,2644680686,4155134,30.83,645,674,602,882,476,679,636.48,0.18,0,181995,745,712,672,639,599,728,655,161,203,100,400,1,1,160818847,1036,-15.33,2.58,12,2.58,-42.00,250.00,1549,20230710,-58.42,486,20231127,32.51,1549,-58.42,20230710,486,32.51,20231127,1549,-58.42,20230710,486,32.51,20231127,2.64,N,363260,100,160 억,,287979,N,N,0,N,00,N
|
|
20231227,141212,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,636,-43,5,-6.33,2291437890,3610333,26.79,645,674,602,882,476,679,634.69,0.18,0,187850,745,712,672,639,599,728,655,161,203,100,400,1,1,160818847,1023,-15.14,2.54,12,2.24,-42.00,250.00,1549,20230710,-58.94,486,20231127,30.86,1549,-58.94,20230710,486,30.86,20231127,1549,-58.94,20230710,486,30.86,20231127,2.64,N,363260,100,160 억,,287979,N,N,0,N,00,N
|
|
20231227,131205,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,644,-35,5,-5.15,2097390973,3306367,24.53,645,674,602,882,476,679,634.35,0.18,0,200383,745,712,672,639,599,728,655,161,203,100,400,1,1,160818847,1036,-15.33,2.58,12,2.06,-42.00,250.00,1549,20230710,-58.42,486,20231127,32.51,1549,-58.42,20230710,486,32.51,20231127,1549,-58.42,20230710,486,32.51,20231127,2.64,N,363260,100,160 억,,287979,N,N,0,N,00,N
|
|
20231227,121206,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,620,-59,5,-8.69,1372660526,2169774,16.10,645,674,602,882,476,679,632.63,0.18,0,34723,745,712,672,639,599,728,655,161,203,100,400,1,1,160818847,997,-14.76,2.48,12,1.35,-42.00,250.00,1549,20230710,-59.97,486,20231127,27.57,1549,-59.97,20230710,486,27.57,20231127,1549,-59.97,20230710,486,27.57,20231127,2.64,N,363260,100,160 억,,287979,N,N,0,N,00,N
|
|
20231227,111217,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,616,-63,5,-9.28,1267754135,2000902,14.85,645,674,602,882,476,679,633.59,0.18,0,4092,745,712,672,639,599,728,655,161,203,100,400,1,1,160818847,991,-14.67,2.46,12,1.24,-42.00,250.00,1549,20230710,-60.23,486,20231127,26.75,1549,-60.23,20230710,486,26.75,20231127,1549,-60.23,20230710,486,26.75,20231127,2.64,N,363260,100,160 억,,287979,N,N,0,N,00,N
|
|
20231227,101214,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,611,-68,5,-10.01,1103167899,1734424,12.87,645,674,602,882,476,679,636.04,0.18,0,-11079,745,712,672,639,599,728,655,161,203,100,400,1,1,160818847,983,-14.55,2.44,12,1.08,-42.00,250.00,1549,20230710,-60.56,486,20231127,25.72,1549,-60.56,20230710,486,25.72,20231127,1549,-60.56,20230710,486,25.72,20231127,2.64,N,363260,100,160 억,,287979,N,N,0,N,00,N
|
|
20231227,091217,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,655,-24,5,-3.53,427072009,652558,4.84,645,674,641,882,476,679,654.45,0.18,0,-34637,745,712,672,639,599,728,655,161,203,100,400,1,1,160818847,1053,-15.60,2.62,12,0.41,-42.00,250.00,1549,20230710,-57.71,486,20231127,34.77,1549,-57.71,20230710,486,34.77,20231127,1549,-57.71,20230710,486,34.77,20231127,2.64,N,363260,100,160 억,,287979,N,N,0,N,00,N
|
|
20231226,161215,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,679,1,2,0.15,8900223916,13267136,34.21,676,705,632,881,475,678,670.82,0.07,0,175557,808,743,699,634,590,721,612,161,203,100,400,1,1,160818847,1092,-16.17,2.72,12,8.25,-42.00,250.00,1549,20230710,-56.17,486,20231127,39.71,1549,-56.17,20230710,486,39.71,20231127,1549,-56.17,20230710,486,39.71,20231127,2.77,N,363260,100,160 억,,111632,N,N,0,N,00,N
|
|
20231226,151215,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,666,-12,5,-1.77,8313606123,12396841,31.96,676,705,632,881,475,678,670.60,0.07,0,20691,808,743,699,634,590,721,612,161,203,100,400,1,1,160818847,1071,-15.86,2.66,12,7.71,-42.00,250.00,1549,20230710,-57.00,486,20231127,37.04,1549,-57.00,20230710,486,37.04,20231127,1549,-57.00,20230710,486,37.04,20231127,2.77,N,363260,100,160 억,,111632,N,N,0,N,00,N
|
|
20231226,141217,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,683,5,2,0.74,4976190251,7496310,19.33,676,705,632,881,475,678,663.76,0.07,0,190689,808,743,699,634,590,721,612,161,203,100,400,1,1,160818847,1098,-16.26,2.73,12,4.66,-42.00,250.00,1549,20230710,-55.91,486,20231127,40.53,1549,-55.91,20230710,486,40.53,20231127,1549,-55.91,20230710,486,40.53,20231127,2.77,N,363260,100,160 억,,111632,N,N,0,N,00,N
|
|
20231226,131216,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,646,-32,5,-4.72,3275394339,4985999,12.85,676,682,632,881,475,678,656.78,0.07,0,101691,808,743,699,634,590,721,612,161,203,100,400,1,1,160818847,1039,-15.38,2.58,12,3.10,-42.00,250.00,1549,20230710,-58.30,486,20231127,32.92,1549,-58.30,20230710,486,32.92,20231127,1549,-58.30,20230710,486,32.92,20231127,2.77,N,363260,100,160 억,,111632,N,N,0,N,00,N
|
|
20231226,121215,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,652,-26,5,-3.83,2966140666,4503795,11.61,676,682,632,881,475,678,658.45,0.07,0,4491,808,743,699,634,590,721,612,161,203,100,400,1,1,160818847,1049,-15.52,2.61,12,2.80,-42.00,250.00,1549,20230710,-57.91,486,20231127,34.16,1549,-57.91,20230710,486,34.16,20231127,1549,-57.91,20230710,486,34.16,20231127,2.77,N,363260,100,160 억,,111632,N,N,0,N,00,N
|
|
20231226,111219,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,656,-22,5,-3.24,1731021674,2642035,6.81,676,682,632,881,475,678,654.90,0.07,0,208661,808,743,699,634,590,721,612,161,203,100,400,1,1,160818847,1055,-15.62,2.62,12,1.64,-42.00,250.00,1549,20230710,-57.65,486,20231127,34.98,1549,-57.65,20230710,486,34.98,20231127,1549,-57.65,20230710,486,34.98,20231127,2.77,N,363260,100,160 억,,111632,N,N,0,N,00,N
|
|
20231226,101213,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,651,-27,5,-3.98,1474881764,2248064,5.80,676,682,632,881,475,678,655.75,0.07,0,141116,808,743,699,634,590,721,612,161,203,100,400,1,1,160818847,1047,-15.50,2.60,12,1.40,-42.00,250.00,1549,20230710,-57.97,486,20231127,33.95,1549,-57.97,20230710,486,33.95,20231127,1549,-57.97,20230710,486,33.95,20231127,2.77,N,363260,100,160 억,,111632,N,N,0,N,00,N
|
|
20231226,091215,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,651,-27,5,-3.98,737394776,1099880,2.84,676,682,648,881,475,678,670.20,0.07,0,14141,808,743,699,634,590,721,612,161,203,100,400,1,1,160818847,1047,-15.50,2.60,12,0.68,-42.00,250.00,1549,20230710,-57.97,486,20231127,33.95,1549,-57.97,20230710,486,33.95,20231127,1549,-57.97,20230710,486,33.95,20231127,2.77,N,363260,100,160 억,,111632,N,N,0,N,00,N
|
|
20231222,161156,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,678,17,2,2.57,27378363114,38657063,189.04,727,764,655,859,463,661,708.26,0.31,0,-347528,765,713,609,557,453,739,583,161,198,100,390,1,1,160818847,1090,-16.14,2.71,12,24.04,-42.00,250.00,1549,20230710,-56.23,486,20231127,39.51,1549,-56.23,20230710,486,39.51,20231127,1549,-56.23,20230710,486,39.51,20231127,2.78,N,363260,100,160 억,,493121,N,N,0,N,00,N
|
|
20231222,151152,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,655,-6,5,-0.91,26972906056,38052715,186.09,727,764,655,859,463,661,708.83,0.31,0,-349109,765,713,609,557,453,739,583,161,198,100,390,1,1,160818847,1053,-15.60,2.62,12,23.66,-42.00,250.00,1549,20230710,-57.71,486,20231127,34.77,1549,-57.71,20230710,486,34.77,20231127,1549,-57.71,20230710,486,34.77,20231127,2.78,N,363260,100,160 억,,493121,Y,N,0,N,00,N
|
|
20231222,141152,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,700,39,2,5.90,25270183425,35556720,173.88,727,764,661,859,463,661,710.70,0.31,0,-366169,765,713,609,557,453,739,583,161,198,100,390,1,1,160818847,1126,-16.67,2.80,12,22.11,-42.00,250.00,1549,20230710,-54.81,486,20231127,44.03,1549,-54.81,20230710,486,44.03,20231127,1549,-54.81,20230710,486,44.03,20231127,2.78,N,363260,100,160 억,,493121,N,N,0,N,00,N
|
|
20231222,131151,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,677,16,2,2.42,23979093691,33706434,164.83,727,764,661,859,463,661,711.41,0.31,0,-319955,765,713,609,557,453,739,583,161,198,100,390,1,1,160818847,1089,-16.12,2.71,12,20.96,-42.00,250.00,1549,20230710,-56.29,486,20231127,39.30,1549,-56.29,20230710,486,39.30,20231127,1549,-56.29,20230710,486,39.30,20231127,2.78,N,363260,100,160 억,,493121,N,N,0,N,00,N
|
|
20231222,121152,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,686,25,2,3.78,21622057560,30313199,148.24,727,764,661,859,463,661,713.29,0.31,0,-328200,765,713,609,557,453,739,583,161,198,100,390,1,1,160818847,1103,-16.33,2.74,12,18.85,-42.00,250.00,1549,20230710,-55.71,486,20231127,41.15,1549,-55.71,20230710,486,41.15,20231127,1549,-55.71,20230710,486,41.15,20231127,2.78,N,363260,100,160 억,,493121,N,N,0,N,00,N
|
|
20231222,111150,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,705,44,2,6.66,20099201312,28117305,137.50,727,764,661,859,463,661,714.83,0.31,0,-341029,765,713,609,557,453,739,583,161,198,100,390,1,1,160818847,1134,-16.79,2.82,12,17.48,-42.00,250.00,1549,20230710,-54.49,486,20231127,45.06,1549,-54.49,20230710,486,45.06,20231127,1549,-54.49,20230710,486,45.06,20231127,2.78,N,363260,100,160 억,,493121,N,N,0,N,00,N
|
|
20231222,101146,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,699,38,2,5.75,17237549262,24077807,117.75,727,764,661,859,463,661,715.91,0.31,0,-293996,765,713,609,557,453,739,583,161,198,100,390,1,1,160818847,1124,-16.64,2.80,12,14.97,-42.00,250.00,1549,20230710,-54.87,486,20231127,43.83,1549,-54.87,20230710,486,43.83,20231127,1549,-54.87,20230710,486,43.83,20231127,2.78,N,363260,100,160 억,,493121,N,N,0,N,00,N
|
|
20231222,091151,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,705,44,2,6.66,5741616988,8035444,39.30,727,745,666,859,463,661,714.54,0.31,0,-2044,765,713,609,557,453,739,583,161,198,100,390,1,1,160818847,1134,-16.79,2.82,12,5.00,-42.00,250.00,1549,20230710,-54.49,486,20231127,45.06,1549,-54.49,20230710,486,45.06,20231127,1549,-54.49,20230710,486,45.06,20231127,2.78,N,363260,100,160 억,,493121,N,N,0,N,00,N
|
|
20231221,161141,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,661,152,1,29.86,12778517432,20447201,11120.47,509,661,505,661,357,509,624.93,0.79,0,-769452,518,513,509,504,500,516,507,161,152,100,300,1,1,160818847,1063,-15.74,2.64,12,12.71,-42.00,250.00,1549,20230710,-57.33,486,20231127,36.01,1549,-57.33,20230710,486,36.01,20231127,1549,-57.33,20230710,486,36.01,20231127,2.78,N,363260,100,160 억,,1268598,N,N,0,N,00,N
|
|
20231221,151147,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,661,152,1,29.86,12743914743,20394852,11092.00,509,661,505,661,357,509,624.86,0.79,0,-769451,518,513,509,504,500,516,507,161,152,100,300,1,1,160818847,1063,-15.74,2.64,12,12.68,-42.00,250.00,1549,20230710,-57.33,486,20231127,36.01,1549,-57.33,20230710,486,36.01,20231127,1549,-57.33,20230710,486,36.01,20231127,2.78,N,363260,100,160 억,,1268598,N,N,0,N,00,N
|
|
20231221,141143,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,547,38,2,7.47,2113837960,3841686,2089.35,509,586,505,661,357,509,550.24,0.79,0,-372153,518,513,509,504,500,516,507,161,152,100,300,1,1,160818847,880,-13.02,2.19,12,2.39,-42.00,250.00,1549,20230710,-64.69,486,20231127,12.55,1549,-64.69,20230710,486,12.55,20231127,1549,-64.69,20230710,486,12.55,20231127,2.78,N,363260,100,160 억,,1268598,N,N,0,N,00,N
|
|
20231221,131141,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,526,17,2,3.34,251485498,482316,262.31,509,543,505,661,357,509,521.41,0.79,0,-65503,518,513,509,504,500,516,507,161,152,100,300,1,1,160818847,846,-12.52,2.10,12,0.30,-42.00,250.00,1549,20230710,-66.04,486,20231127,8.23,1549,-66.04,20230710,486,8.23,20231127,1549,-66.04,20230710,486,8.23,20231127,2.78,N,363260,100,160 억,,1268598,N,N,0,N,00,N
|
|
20231221,121148,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,508,-1,5,-0.20,59613443,117748,64.04,509,512,505,661,357,509,506.28,0.79,0,-30358,518,513,509,504,500,516,507,161,152,100,300,1,1,160818847,817,-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,-67.20,20230710,486,4.53,20231127,2.78,N,363260,100,160 억,,1268598,N,N,0,N,00,N
|
|
20231221,111149,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,508,-1,5,-0.20,32351405,63844,34.72,509,512,505,661,357,509,506.73,0.79,0,-30354,518,513,509,504,500,516,507,161,152,100,300,1,1,160818847,817,-12.10,2.03,12,0.04,-42.00,250.00,1549,20230710,-67.20,486,20231127,4.53,1549,-67.20,20230710,486,4.53,20231127,1549,-67.20,20230710,486,4.53,20231127,2.78,N,363260,100,160 억,,1268598,N,N,0,N,00,N
|
|
20231221,101143,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,506,-3,5,-0.59,21689751,42764,23.26,509,512,505,661,357,509,507.20,0.79,0,-17712,518,513,509,504,500,516,507,161,152,100,300,1,1,160818847,814,-12.05,2.02,12,0.03,-42.00,250.00,1549,20230710,-67.33,486,20231127,4.12,1549,-67.33,20230710,486,4.12,20231127,1549,-67.33,20230710,486,4.12,20231127,2.78,N,363260,100,160 억,,1268598,N,N,0,N,00,N
|
|
20231221,091145,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,507,-2,5,-0.39,1691686,3342,1.82,509,509,505,661,357,509,506.19,0.79,0,-232,518,513,509,504,500,516,507,161,152,100,300,1,1,160818847,815,-12.07,2.03,12,0.00,-42.00,250.00,1549,20230710,-67.27,486,20231127,4.32,1549,-67.27,20230710,486,4.32,20231127,1549,-67.27,20230710,486,4.32,20231127,2.78,N,363260,100,160 억,,1268598,N,N,0,N,00,N
|
|
20231220,161149,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,509,3,2,0.59,93531122,183724,101.77,508,514,505,657,355,506,509.09,0.78,0,11630,520,512,506,498,492,510,496,161,151,100,300,1,1,160818847,819,-12.12,2.04,12,0.11,-42.00,250.00,1549,20230710,-67.14,486,20231127,4.73,1549,-67.14,20230710,486,4.73,20231127,1549,-67.14,20230710,486,4.73,20231127,2.76,N,363260,100,160 억,,1256968,N,N,0,N,00,N
|
|
20231220,151244,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,509,3,2,0.59,84121564,165192,91.50,508,514,505,657,355,506,509.24,0.78,0,12415,520,512,506,498,492,510,496,161,151,100,300,1,1,160818847,819,-12.12,2.04,12,0.10,-42.00,250.00,1549,20230710,-67.14,486,20231127,4.73,1549,-67.14,20230710,486,4.73,20231127,1549,-67.14,20230710,486,4.73,20231127,2.76,N,363260,100,160 억,,1256968,N,N,0,N,00,N
|
|
20231220,141307,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,510,4,2,0.79,57927843,113701,62.98,508,514,505,657,355,506,509.48,0.78,0,23668,520,512,506,498,492,510,496,161,151,100,300,1,1,160818847,820,-12.14,2.04,12,0.07,-42.00,250.00,1549,20230710,-67.08,486,20231127,4.94,1549,-67.08,20230710,486,4.94,20231127,1549,-67.08,20230710,486,4.94,20231127,2.76,N,363260,100,160 억,,1256968,N,N,0,N,00,N
|
|
20231220,131254,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,511,5,2,0.99,56976201,111835,61.95,508,514,505,657,355,506,509.47,0.78,0,24295,520,512,506,498,492,510,496,161,151,100,300,1,1,160818847,822,-12.17,2.04,12,0.07,-42.00,250.00,1549,20230710,-67.01,486,20231127,5.14,1549,-67.01,20230710,486,5.14,20231127,1549,-67.01,20230710,486,5.14,20231127,2.76,N,363260,100,160 억,,1256968,N,N,0,N,00,N
|
|
20231220,121141,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,511,5,2,0.99,35400661,69298,38.39,508,514,508,657,355,506,510.85,0.78,0,17077,520,512,506,498,492,510,496,161,151,100,300,1,1,160818847,822,-12.17,2.04,12,0.04,-42.00,250.00,1549,20230710,-67.01,486,20231127,5.14,1549,-67.01,20230710,486,5.14,20231127,1549,-67.01,20230710,486,5.14,20231127,2.76,N,363260,100,160 억,,1256968,N,N,0,N,00,N
|
|
20231220,111145,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,510,4,2,0.79,29246047,57234,31.70,508,514,508,657,355,506,510.99,0.78,0,17047,520,512,506,498,492,510,496,161,151,100,300,1,1,160818847,820,-12.14,2.04,12,0.04,-42.00,250.00,1549,20230710,-67.08,486,20231127,4.94,1549,-67.08,20230710,486,4.94,20231127,1549,-67.08,20230710,486,4.94,20231127,2.76,N,363260,100,160 억,,1256968,N,N,0,N,00,N
|
|
20231220,101146,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,510,4,2,0.79,18234063,35700,19.77,508,514,508,657,355,506,510.76,0.78,0,10583,520,512,506,498,492,510,496,161,151,100,300,1,1,160818847,820,-12.14,2.04,12,0.02,-42.00,250.00,1549,20230710,-67.08,486,20231127,4.94,1549,-67.08,20230710,486,4.94,20231127,1549,-67.08,20230710,486,4.94,20231127,2.76,N,363260,100,160 억,,1256968,N,N,0,N,00,N
|
|
20231220,091144,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,510,4,2,0.79,3850068,7536,4.17,508,514,508,657,355,506,510.89,0.78,0,1473,520,512,506,498,492,510,496,161,151,100,300,1,1,160818847,820,-12.14,2.04,12,0.00,-42.00,250.00,1549,20230710,-67.08,486,20231127,4.94,1549,-67.08,20230710,486,4.94,20231127,1549,-67.08,20230710,486,4.94,20231127,2.76,N,363260,100,160 억,,1256968,N,N,0,N,00,N
|
|
20231219,161141,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,506,-2,5,-0.39,91572329,180434,94.44,508,514,500,660,356,508,507.51,0.75,0,47029,526,516,509,499,492,522,505,161,152,100,300,1,1,160818847,814,-12.05,2.02,12,0.11,-42.00,250.00,1549,20230710,-67.33,486,20231127,4.12,1549,-67.33,20230710,486,4.12,20231127,1549,-67.33,20230710,486,4.12,20231127,2.79,N,363260,100,160 억,,1209944,N,N,0,N,00,N
|
|
20231219,151146,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,512,4,2,0.79,79903261,157421,82.39,508,514,500,660,356,508,507.58,0.75,0,41646,526,516,509,499,492,522,505,161,152,100,300,1,1,160818847,823,-12.19,2.05,12,0.10,-42.00,250.00,1549,20230710,-66.95,486,20231127,5.35,1549,-66.95,20230710,486,5.35,20231127,1549,-66.95,20230710,486,5.35,20231127,2.79,N,363260,100,160 억,,1209944,N,N,0,N,00,N
|
|
20231219,141140,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,510,2,2,0.39,77951514,153596,80.39,508,514,500,660,356,508,507.51,0.75,0,41642,526,516,509,499,492,522,505,161,152,100,300,1,1,160818847,820,-12.14,2.04,12,0.10,-42.00,250.00,1549,20230710,-67.08,486,20231127,4.94,1549,-67.08,20230710,486,4.94,20231127,1549,-67.08,20230710,486,4.94,20231127,2.79,N,363260,100,160 억,,1209944,N,N,0,N,00,N
|
|
20231219,131148,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,512,4,2,0.79,71392048,140732,73.66,508,514,500,660,356,508,507.29,0.75,0,38048,526,516,509,499,492,522,505,161,152,100,300,1,1,160818847,823,-12.19,2.05,12,0.09,-42.00,250.00,1549,20230710,-66.95,486,20231127,5.35,1549,-66.95,20230710,486,5.35,20231127,1549,-66.95,20230710,486,5.35,20231127,2.79,N,363260,100,160 억,,1209944,N,N,0,N,00,N
|
|
20231219,121149,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,510,2,2,0.39,69044641,136119,71.24,508,514,500,660,356,508,507.24,0.75,0,36392,526,516,509,499,492,522,505,161,152,100,300,1,1,160818847,820,-12.14,2.04,12,0.08,-42.00,250.00,1549,20230710,-67.08,486,20231127,4.94,1549,-67.08,20230710,486,4.94,20231127,1549,-67.08,20230710,486,4.94,20231127,2.79,N,363260,100,160 억,,1209944,N,N,0,N,00,N
|
|
20231219,111145,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,511,3,2,0.59,53709242,106143,55.55,508,512,500,660,356,508,506.01,0.75,0,18485,526,516,509,499,492,522,505,161,152,100,300,1,1,160818847,822,-12.17,2.04,12,0.07,-42.00,250.00,1549,20230710,-67.01,486,20231127,5.14,1549,-67.01,20230710,486,5.14,20231127,1549,-67.01,20230710,486,5.14,20231127,2.79,N,363260,100,160 억,,1209944,N,N,0,N,00,N
|
|
20231219,101141,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,506,-2,5,-0.39,46375423,91747,48.02,508,512,500,660,356,508,505.47,0.75,0,7905,526,516,509,499,492,522,505,161,152,100,300,1,1,160818847,814,-12.05,2.02,12,0.06,-42.00,250.00,1549,20230710,-67.33,486,20231127,4.12,1549,-67.33,20230710,486,4.12,20231127,1549,-67.33,20230710,486,4.12,20231127,2.79,N,363260,100,160 억,,1209944,N,N,0,N,00,N
|
|
20231219,091139,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,512,4,2,0.79,12948817,25453,13.32,508,512,505,660,356,508,508.73,0.75,0,51,526,516,509,499,492,522,505,161,152,100,300,1,1,160818847,823,-12.19,2.05,12,0.02,-42.00,250.00,1549,20230710,-66.95,486,20231127,5.35,1549,-66.95,20230710,486,5.35,20231127,1549,-66.95,20230710,486,5.35,20231127,2.79,N,363260,100,160 억,,1209944,N,N,0,N,00,N
|
|
20231218,161137,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,508,-2,5,-0.39,96854730,191064,20.37,507,519,502,663,357,510,506.92,0.77,0,-34889,559,534,515,490,471,547,503,161,153,100,300,1,1,160818847,817,-12.10,2.03,12,0.12,-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,,1244444,N,N,0,N,00,N
|
|
20231218,151141,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,509,-1,5,-0.20,86269129,170230,18.15,507,519,502,663,357,510,506.78,0.77,0,-34813,559,534,515,490,471,547,503,161,153,100,300,1,1,160818847,819,-12.12,2.04,12,0.11,-42.00,250.00,1549,20230710,-67.14,486,20231127,4.73,1549,-67.14,20230710,486,4.73,20231127,1549,-67.14,20230710,486,4.73,20231127,2.84,N,363260,100,160 억,,1244444,N,N,0,N,00,N
|
|
20231218,141144,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,508,-2,5,-0.39,79707793,157318,16.78,507,519,502,663,357,510,506.67,0.77,0,-29150,559,534,515,490,471,547,503,161,153,100,300,1,1,160818847,817,-12.10,2.03,12,0.10,-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,,1244444,N,N,0,N,00,N
|
|
20231218,131134,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,506,-4,5,-0.78,75882510,149760,15.97,507,519,502,663,357,510,506.69,0.77,0,-26517,559,534,515,490,471,547,503,161,153,100,300,1,1,160818847,814,-12.05,2.02,12,0.09,-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,,1244444,N,N,0,N,00,N
|
|
20231218,121131,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,507,-3,5,-0.59,54431170,107186,11.43,507,519,503,663,357,510,507.82,0.77,0,-26473,559,534,515,490,471,547,503,161,153,100,300,1,1,160818847,815,-12.07,2.03,12,0.07,-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,,1244444,N,N,0,N,00,N
|
|
20231218,111133,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,507,-3,5,-0.59,40101125,78800,8.40,507,519,503,663,357,510,508.90,0.77,0,-24217,559,534,515,490,471,547,503,161,153,100,300,1,1,160818847,815,-12.07,2.03,12,0.05,-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,,1244444,N,N,0,N,00,N
|
|
20231218,101132,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,509,-1,5,-0.20,27302926,53459,5.70,507,519,506,663,357,510,510.73,0.77,0,-21752,559,534,515,490,471,547,503,161,153,100,300,1,1,160818847,819,-12.12,2.04,12,0.03,-42.00,250.00,1549,20230710,-67.14,486,20231127,4.73,1549,-67.14,20230710,486,4.73,20231127,1549,-67.14,20230710,486,4.73,20231127,2.84,N,363260,100,160 억,,1244444,N,N,0,N,00,N
|
|
20231218,091129,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,515,5,2,0.98,12197957,23769,2.53,507,519,507,663,357,510,513.19,0.77,0,-5870,559,534,515,490,471,547,503,161,153,100,300,1,1,160818847,828,-12.26,2.06,12,0.01,-42.00,250.00,1549,20230710,-66.75,486,20231127,5.97,1549,-66.75,20230710,486,5.97,20231127,1549,-66.75,20230710,486,5.97,20231127,2.84,N,363260,100,160 억,,1244444,N,N,0,N,00,N
|
|
20231215,161133,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,510,5,2,0.99,482640105,932908,180.05,500,540,496,656,354,505,517.35,0.66,0,181320,525,514,503,492,481,520,498,161,151,100,300,1,1,160818847,820,-12.14,2.04,12,0.58,-42.00,250.00,1549,20230710,-67.08,486,20231127,4.94,1549,-67.08,20230710,486,4.94,20231127,1549,-67.08,20230710,486,4.94,20231127,2.84,N,363260,100,160 억,,1063504,N,N,0,N,00,N
|
|
20231215,151136,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,515,10,2,1.98,476677185,921216,177.80,500,540,496,656,354,505,517.44,0.66,0,180940,525,514,503,492,481,520,498,161,151,100,300,1,1,160818847,828,-12.26,2.06,12,0.57,-42.00,250.00,1549,20230710,-66.75,486,20231127,5.97,1549,-66.75,20230710,486,5.97,20231127,1549,-66.75,20230710,486,5.97,20231127,2.84,N,363260,100,160 억,,1063504,N,N,0,N,00,N
|
|
20231215,141135,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,512,7,2,1.39,465880622,900091,173.72,500,540,496,656,354,505,517.59,0.66,0,178661,525,514,503,492,481,520,498,161,151,100,300,1,1,160818847,823,-12.19,2.05,12,0.56,-42.00,250.00,1549,20230710,-66.95,486,20231127,5.35,1549,-66.95,20230710,486,5.35,20231127,1549,-66.95,20230710,486,5.35,20231127,2.84,N,363260,100,160 억,,1063504,N,N,0,N,00,N
|
|
20231215,131129,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,510,5,2,0.99,454593460,878003,169.46,500,540,496,656,354,505,517.76,0.66,0,184040,525,514,503,492,481,520,498,161,151,100,300,1,1,160818847,820,-12.14,2.04,12,0.55,-42.00,250.00,1549,20230710,-67.08,486,20231127,4.94,1549,-67.08,20230710,486,4.94,20231127,1549,-67.08,20230710,486,4.94,20231127,2.84,N,363260,100,160 억,,1063504,N,N,0,N,00,N
|
|
20231215,121130,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,512,7,2,1.39,439681251,848822,163.83,500,540,496,656,354,505,517.99,0.66,0,189603,525,514,503,492,481,520,498,161,151,100,300,1,1,160818847,823,-12.19,2.05,12,0.53,-42.00,250.00,1549,20230710,-66.95,486,20231127,5.35,1549,-66.95,20230710,486,5.35,20231127,1549,-66.95,20230710,486,5.35,20231127,2.84,N,363260,100,160 억,,1063504,N,N,0,N,00,N
|
|
20231215,111124,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,518,13,2,2.57,415029097,800953,154.59,500,540,496,656,354,505,518.17,0.66,0,175581,525,514,503,492,481,520,498,161,151,100,300,1,1,160818847,833,-12.33,2.07,12,0.50,-42.00,250.00,1549,20230710,-66.56,486,20231127,6.58,1549,-66.56,20230710,486,6.58,20231127,1549,-66.56,20230710,486,6.58,20231127,2.84,N,363260,100,160 억,,1063504,N,N,0,N,00,N
|
|
20231215,101130,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,517,12,2,2.38,365576791,705288,136.12,500,540,496,656,354,505,518.34,0.66,0,133321,525,514,503,492,481,520,498,161,151,100,300,1,1,160818847,831,-12.31,2.07,12,0.44,-42.00,250.00,1549,20230710,-66.62,486,20231127,6.38,1549,-66.62,20230710,486,6.38,20231127,1549,-66.62,20230710,486,6.38,20231127,2.84,N,363260,100,160 억,,1063504,N,N,0,N,00,N
|
|
20231215,091134,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,500,-5,5,-0.99,12896821,25907,5.00,500,503,496,656,354,505,497.81,0.66,0,7275,525,514,503,492,481,520,498,161,151,100,300,1,1,160818847,804,-11.90,2.00,12,0.02,-42.00,250.00,1549,20230710,-67.72,486,20231127,2.88,1549,-67.72,20230710,486,2.88,20231127,1549,-67.72,20230710,486,2.88,20231127,2.84,N,363260,100,160 억,,1063504,N,N,0,N,00,N
|
|
20231214,161124,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,505,14,2,2.85,260261545,515467,125.26,499,514,492,638,344,491,504.90,0.57,0,145349,513,501,496,484,479,499,482,161,147,100,290,1,1,160818847,812,-12.02,2.02,12,0.32,-42.00,250.00,1549,20230710,-67.40,486,20231127,3.91,1549,-67.40,20230710,486,3.91,20231127,1549,-67.40,20230710,486,3.91,20231127,2.83,N,363260,100,160 억,,917005,N,N,0,N,00,N
|
|
20231214,151203,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,500,9,2,1.83,246949417,489019,118.83,499,514,492,638,344,491,504.99,0.57,0,150273,513,501,496,484,479,499,482,161,147,100,290,1,1,160818847,804,-11.90,2.00,12,0.30,-42.00,250.00,1549,20230710,-67.72,486,20231127,2.88,1549,-67.72,20230710,486,2.88,20231127,1549,-67.72,20230710,486,2.88,20231127,2.83,N,363260,100,160 억,,917005,N,N,0,N,00,N
|
|
20231214,141131,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,505,14,2,2.85,205649658,405760,98.60,499,514,498,638,344,491,506.83,0.57,0,137571,513,501,496,484,479,499,482,161,147,100,290,1,1,160818847,812,-12.02,2.02,12,0.25,-42.00,250.00,1549,20230710,-67.40,486,20231127,3.91,1549,-67.40,20230710,486,3.91,20231127,1549,-67.40,20230710,486,3.91,20231127,2.83,N,363260,100,160 억,,917005,N,N,0,N,00,N
|
|
20231214,131201,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,506,15,2,3.05,194096008,382891,93.04,499,514,498,638,344,491,506.92,0.57,0,133478,513,501,496,484,479,499,482,161,147,100,290,1,1,160818847,814,-12.05,2.02,12,0.24,-42.00,250.00,1549,20230710,-67.33,486,20231127,4.12,1549,-67.33,20230710,486,4.12,20231127,1549,-67.33,20230710,486,4.12,20231127,2.83,N,363260,100,160 억,,917005,N,N,0,N,00,N
|
|
20231214,121222,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,507,16,2,3.26,182751445,360403,87.58,499,514,498,638,344,491,507.08,0.57,0,135905,513,501,496,484,479,499,482,161,147,100,290,1,1,160818847,815,-12.07,2.03,12,0.22,-42.00,250.00,1549,20230710,-67.27,486,20231127,4.32,1549,-67.27,20230710,486,4.32,20231127,1549,-67.27,20230710,486,4.32,20231127,2.83,N,363260,100,160 억,,917005,N,N,0,N,00,N
|
|
20231214,111156,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,511,20,2,4.07,171777361,338771,82.32,499,514,498,638,344,491,507.06,0.57,0,135016,513,501,496,484,479,499,482,161,147,100,290,1,1,160818847,822,-12.17,2.04,12,0.21,-42.00,250.00,1549,20230710,-67.01,486,20231127,5.14,1549,-67.01,20230710,486,5.14,20231127,1549,-67.01,20230710,486,5.14,20231127,2.83,N,363260,100,160 억,,917005,N,N,0,N,00,N
|
|
20231214,101115,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,510,19,2,3.87,158459635,312583,75.96,499,514,498,638,344,491,506.94,0.57,0,137176,513,501,496,484,479,499,482,161,147,100,290,1,1,160818847,820,-12.14,2.04,12,0.19,-42.00,250.00,1549,20230710,-67.08,486,20231127,4.94,1549,-67.08,20230710,486,4.94,20231127,1549,-67.08,20230710,486,4.94,20231127,2.83,N,363260,100,160 억,,917005,N,N,0,N,00,N
|
|
20231214,091055,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,502,11,2,2.24,12558549,25124,6.11,499,502,498,638,344,491,499.86,0.57,0,11237,513,501,496,484,479,499,482,161,147,100,290,1,1,160818847,807,-11.95,2.01,12,0.02,-42.00,250.00,1549,20230710,-67.59,486,20231127,3.29,1549,-67.59,20230710,486,3.29,20231127,1549,-67.59,20230710,486,3.29,20231127,2.83,N,363260,100,160 억,,917005,N,N,0,N,00,N
|
|
20231213,161121,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,491,-14,5,-2.77,203162450,410335,207.24,508,508,491,656,354,505,495.11,0.62,0,-78522,517,510,507,500,497,509,499,161,151,100,300,1,1,160818847,790,-11.69,1.96,12,0.26,-42.00,250.00,1549,20230710,-68.30,486,20231127,1.03,1549,-68.30,20230710,486,1.03,20231127,1549,-68.30,20230710,486,1.03,20231127,2.85,N,363260,100,160 억,,995546,N,N,0,N,00,N
|
|
20231213,151143,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,495,-10,5,-1.98,189507558,382565,193.21,508,508,491,656,354,505,495.36,0.62,0,-70275,517,510,507,500,497,509,499,161,151,100,300,1,1,160818847,796,-11.79,1.98,12,0.24,-42.00,250.00,1549,20230710,-68.04,486,20231127,1.85,1549,-68.04,20230710,486,1.85,20231127,1549,-68.04,20230710,486,1.85,20231127,2.85,N,363260,100,160 억,,995546,N,N,0,N,00,N
|
|
20231213,141143,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,496,-9,5,-1.78,152777231,308044,155.58,508,508,491,656,354,505,495.96,0.62,0,-57445,517,510,507,500,497,509,499,161,151,100,300,1,1,160818847,798,-11.81,1.98,12,0.19,-42.00,250.00,1549,20230710,-67.98,486,20231127,2.06,1549,-67.98,20230710,486,2.06,20231127,1549,-67.98,20230710,486,2.06,20231127,2.85,N,363260,100,160 억,,995546,N,N,0,N,00,N
|
|
20231213,131148,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,499,-6,5,-1.19,126367953,254694,128.63,508,508,491,656,354,505,496.16,0.62,0,-33049,517,510,507,500,497,509,499,161,151,100,300,1,1,160818847,802,-11.88,2.00,12,0.16,-42.00,250.00,1549,20230710,-67.79,486,20231127,2.67,1549,-67.79,20230710,486,2.67,20231127,1549,-67.79,20230710,486,2.67,20231127,2.85,N,363260,100,160 억,,995546,N,N,0,N,00,N
|
|
20231213,121142,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,498,-7,5,-1.39,117048501,235962,119.17,508,508,491,656,354,505,496.05,0.62,0,-20715,517,510,507,500,497,509,499,161,151,100,300,1,1,160818847,801,-11.86,1.99,12,0.15,-42.00,250.00,1549,20230710,-67.85,486,20231127,2.47,1549,-67.85,20230710,486,2.47,20231127,1549,-67.85,20230710,486,2.47,20231127,2.85,N,363260,100,160 억,,995546,N,N,0,N,00,N
|
|
20231213,111147,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,495,-10,5,-1.98,113020231,227839,115.07,508,508,491,656,354,505,496.05,0.62,0,-18586,517,510,507,500,497,509,499,161,151,100,300,1,1,160818847,796,-11.79,1.98,12,0.14,-42.00,250.00,1549,20230710,-68.04,486,20231127,1.85,1549,-68.04,20230710,486,1.85,20231127,1549,-68.04,20230710,486,1.85,20231127,2.85,N,363260,100,160 억,,995546,N,N,0,N,00,N
|
|
20231213,101154,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,496,-9,5,-1.78,82495862,166117,83.90,508,508,491,656,354,505,496.61,0.62,0,-17555,517,510,507,500,497,509,499,161,151,100,300,1,1,160818847,798,-11.81,1.98,12,0.10,-42.00,250.00,1549,20230710,-67.98,486,20231127,2.06,1549,-67.98,20230710,486,2.06,20231127,1549,-67.98,20230710,486,2.06,20231127,2.85,N,363260,100,160 억,,995546,N,N,0,N,00,N
|
|
20231213,091139,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,503,-2,5,-0.40,7254635,14423,7.28,508,508,501,656,354,505,502.99,0.62,0,-7934,517,510,507,500,497,509,499,161,151,100,300,1,1,160818847,809,-11.98,2.01,12,0.01,-42.00,250.00,1549,20230710,-67.53,486,20231127,3.50,1549,-67.53,20230710,486,3.50,20231127,1549,-67.53,20230710,486,3.50,20231127,2.85,N,363260,100,160 억,,995546,N,N,0,N,00,N
|
|
20231212,161059,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,505,-4,5,-0.79,100261128,198000,98.09,514,514,504,661,357,509,506.37,0.65,0,-47691,520,514,511,505,502,513,504,161,152,100,300,1,1,160818847,812,-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,-67.40,20230710,486,3.91,20231127,2.83,N,363260,100,160 억,,1042192,N,N,0,N,00,N
|
|
20231212,151105,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,505,-4,5,-0.79,83147871,164098,81.29,514,514,504,661,357,509,506.69,0.65,0,-42677,520,514,511,505,502,513,504,161,152,100,300,1,1,160818847,812,-12.02,2.02,12,0.10,-42.00,250.00,1549,20230710,-67.40,486,20231127,3.91,1549,-67.40,20230710,486,3.91,20231127,1549,-67.40,20230710,486,3.91,20231127,2.83,N,363260,100,160 억,,1042192,N,N,0,N,00,N
|
|
20231212,141004,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,509,0,3,0.00,71553303,141164,69.93,514,514,504,661,357,509,506.88,0.65,0,-42624,520,514,511,505,502,513,504,161,152,100,300,1,1,160818847,819,-12.12,2.04,12,0.09,-42.00,250.00,1549,20230710,-67.14,486,20231127,4.73,1549,-67.14,20230710,486,4.73,20231127,1549,-67.14,20230710,486,4.73,20231127,2.83,N,363260,100,160 억,,1042192,N,N,0,N,00,N
|
|
20231212,131009,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,509,0,3,0.00,61297827,120958,59.92,514,514,504,661,357,509,506.76,0.65,0,-41249,520,514,511,505,502,513,504,161,152,100,300,1,1,160818847,819,-12.12,2.04,12,0.08,-42.00,250.00,1549,20230710,-67.14,486,20231127,4.73,1549,-67.14,20230710,486,4.73,20231127,1549,-67.14,20230710,486,4.73,20231127,2.83,N,363260,100,160 억,,1042192,N,N,0,N,00,N
|
|
20231212,120958,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,507,-2,5,-0.39,55162203,108902,53.95,514,514,504,661,357,509,506.52,0.65,0,-39917,520,514,511,505,502,513,504,161,152,100,300,1,1,160818847,815,-12.07,2.03,12,0.07,-42.00,250.00,1549,20230710,-67.27,486,20231127,4.32,1549,-67.27,20230710,486,4.32,20231127,1549,-67.27,20230710,486,4.32,20231127,2.83,N,363260,100,160 억,,1042192,N,N,0,N,00,N
|
|
20231212,111016,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,508,-1,5,-0.20,52093473,102855,50.95,514,514,504,661,357,509,506.47,0.65,0,-37753,520,514,511,505,502,513,504,161,152,100,300,1,1,160818847,817,-12.10,2.03,12,0.06,-42.00,250.00,1549,20230710,-67.20,486,20231127,4.53,1549,-67.20,20230710,486,4.53,20231127,1549,-67.20,20230710,486,4.53,20231127,2.83,N,363260,100,160 억,,1042192,N,N,0,N,00,N
|
|
20231212,101057,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,505,-4,5,-0.79,43766265,86452,42.83,514,514,504,661,357,509,506.24,0.65,0,-32290,520,514,511,505,502,513,504,161,152,100,300,1,1,160818847,812,-12.02,2.02,12,0.05,-42.00,250.00,1549,20230710,-67.40,486,20231127,3.91,1549,-67.40,20230710,486,3.91,20231127,1549,-67.40,20230710,486,3.91,20231127,2.83,N,363260,100,160 억,,1042192,N,N,0,N,00,N
|
|
20231212,091058,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,508,-1,5,-0.20,11273533,22208,11.00,514,514,505,661,357,509,507.62,0.65,0,-8098,520,514,511,505,502,513,504,161,152,100,300,1,1,160818847,817,-12.10,2.03,12,0.01,-42.00,250.00,1549,20230710,-67.20,486,20231127,4.53,1549,-67.20,20230710,486,4.53,20231127,1549,-67.20,20230710,486,4.53,20231127,2.83,N,363260,100,160 억,,1042192,N,N,0,N,00,N
|
|
20231211,161100,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,509,-3,5,-0.59,101713173,198807,18.15,510,517,508,665,359,512,511.67,0.85,355252,30432,572,542,527,497,482,534,489,161,153,100,300,1,1,160818847,819,-12.12,2.04,12,0.12,-42.00,250.00,1549,20230710,-67.14,486,20231127,4.73,1549,-67.14,20230710,486,4.73,20231127,1549,-67.14,20230710,486,4.73,20231127,2.83,N,363260,100,160 억,,1367022,N,N,0,N,00,N
|
|
20231211,151056,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,510,-2,5,-0.39,87434492,170774,15.59,510,517,508,665,359,512,511.99,0.85,355252,31048,572,542,527,497,482,534,489,161,153,100,300,1,1,160818847,820,-12.14,2.04,12,0.11,-42.00,250.00,1549,20230710,-67.08,486,20231127,4.94,1549,-67.08,20230710,486,4.94,20231127,1549,-67.08,20230710,486,4.94,20231127,2.83,N,363260,100,160 억,,1367022,N,N,0,N,00,N
|
|
20231211,141056,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,512,0,3,0.00,72704133,141867,12.95,510,517,508,665,359,512,512.48,0.85,355252,31894,572,542,527,497,482,534,489,161,153,100,300,1,1,160818847,823,-12.19,2.05,12,0.09,-42.00,250.00,1549,20230710,-66.95,486,20231127,5.35,1549,-66.95,20230710,486,5.35,20231127,1549,-66.95,20230710,486,5.35,20231127,2.83,N,363260,100,160 억,,1367022,N,N,0,N,00,N
|
|
20231211,131053,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,513,1,2,0.20,65906979,128582,11.74,510,517,508,665,359,512,512.57,0.85,355252,35801,572,542,527,497,482,534,489,161,153,100,300,1,1,160818847,825,-12.21,2.05,12,0.08,-42.00,250.00,1549,20230710,-66.88,486,20231127,5.56,1549,-66.88,20230710,486,5.56,20231127,1549,-66.88,20230710,486,5.56,20231127,2.83,N,363260,100,160 억,,1367022,N,N,0,N,00,N
|
|
20231211,121056,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,513,1,2,0.20,55565354,108401,9.89,510,517,508,665,359,512,512.59,0.85,355252,37700,572,542,527,497,482,534,489,161,153,100,300,1,1,160818847,825,-12.21,2.05,12,0.07,-42.00,250.00,1549,20230710,-66.88,486,20231127,5.56,1549,-66.88,20230710,486,5.56,20231127,1549,-66.88,20230710,486,5.56,20231127,2.83,N,363260,100,160 억,,1367022,N,N,0,N,00,N
|
|
20231211,111050,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,515,3,2,0.59,54483340,106294,9.70,510,517,508,665,359,512,512.57,0.85,355252,38717,572,542,527,497,482,534,489,161,153,100,300,1,1,160818847,828,-12.26,2.06,12,0.07,-42.00,250.00,1549,20230710,-66.75,486,20231127,5.97,1549,-66.75,20230710,486,5.97,20231127,1549,-66.75,20230710,486,5.97,20231127,2.83,N,363260,100,160 억,,1367022,N,N,0,N,00,N
|
|
20231211,101049,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,514,2,2,0.39,34084213,66504,6.07,510,517,508,665,359,512,512.51,0.85,355252,12963,572,542,527,497,482,534,489,161,153,100,300,1,1,160818847,827,-12.24,2.06,12,0.04,-42.00,250.00,1549,20230710,-66.82,486,20231127,5.76,1549,-66.82,20230710,486,5.76,20231127,1549,-66.82,20230710,486,5.76,20231127,2.83,N,363260,100,160 억,,1367022,N,N,0,N,00,N
|
|
20231211,091050,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,515,3,2,0.59,7394524,14469,1.32,510,515,510,665,359,512,511.06,0.85,355252,3688,572,542,527,497,482,534,489,161,153,100,300,1,1,160818847,828,-12.26,2.06,12,0.01,-42.00,250.00,1549,20230710,-66.75,486,20231127,5.97,1549,-66.75,20230710,486,5.97,20231127,1549,-66.75,20230710,486,5.97,20231127,2.83,N,363260,100,160 억,,1367022,N,N,0,N,00,N
|
|
20231208,161041,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,512,-11,5,-2.10,576016407,1089175,81.08,556,557,512,679,367,523,528.93,0.85,0,-357985,579,551,532,504,485,541,494,161,156,100,310,1,1,160818847,823,-12.19,2.05,12,0.68,-42.00,250.00,1549,20230710,-66.95,486,20231127,5.35,1549,-66.95,20230710,486,5.35,20231127,1549,-66.95,20230710,486,5.35,20231127,2.79,N,363260,100,160 억,,1367022,N,N,0,N,00,N
|
|
20231208,151044,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,516,-7,5,-1.34,561327511,1060507,78.94,556,557,512,679,367,523,529.30,0.85,0,-355456,579,551,532,504,485,541,494,161,156,100,310,1,1,160818847,830,-12.29,2.06,12,0.66,-42.00,250.00,1549,20230710,-66.69,486,20231127,6.17,1549,-66.69,20230710,486,6.17,20231127,1549,-66.69,20230710,486,6.17,20231127,2.79,N,363260,100,160 억,,1367022,N,N,0,N,00,N
|
|
20231208,141042,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,520,-3,5,-0.57,525785177,991336,73.79,556,557,512,679,367,523,530.38,0.85,0,-337580,579,551,532,504,485,541,494,161,156,100,310,1,1,160818847,836,-12.38,2.08,12,0.62,-42.00,250.00,1549,20230710,-66.43,486,20231127,7.00,1549,-66.43,20230710,486,7.00,20231127,1549,-66.43,20230710,486,7.00,20231127,2.79,N,363260,100,160 억,,1367022,N,N,0,N,00,N
|
|
20231208,131040,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,515,-8,5,-1.53,508709937,958202,71.33,556,557,512,679,367,523,530.90,0.85,0,-327996,579,551,532,504,485,541,494,161,156,100,310,1,1,160818847,828,-12.26,2.06,12,0.60,-42.00,250.00,1549,20230710,-66.75,486,20231127,5.97,1549,-66.75,20230710,486,5.97,20231127,1549,-66.75,20230710,486,5.97,20231127,2.79,N,363260,100,160 억,,1367022,N,N,0,N,00,N
|
|
20231208,121038,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,516,-7,5,-1.34,487131691,916169,68.20,556,557,512,679,367,523,531.71,0.85,0,-302129,579,551,532,504,485,541,494,161,156,100,310,1,1,160818847,830,-12.29,2.06,12,0.57,-42.00,250.00,1549,20230710,-66.69,486,20231127,6.17,1549,-66.69,20230710,486,6.17,20231127,1549,-66.69,20230710,486,6.17,20231127,2.79,N,363260,100,160 억,,1367022,N,N,0,N,00,N
|
|
20231208,111033,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,518,-5,5,-0.96,450025822,843962,62.82,556,557,512,679,367,523,533.23,0.85,0,-256848,579,551,532,504,485,541,494,161,156,100,310,1,1,160818847,833,-12.33,2.07,12,0.52,-42.00,250.00,1549,20230710,-66.56,486,20231127,6.58,1549,-66.56,20230710,486,6.58,20231127,1549,-66.56,20230710,486,6.58,20231127,2.79,N,363260,100,160 억,,1367022,N,N,0,N,00,N
|
|
20231208,101043,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,516,-7,5,-1.34,431691202,808438,60.18,556,557,512,679,367,523,533.98,0.85,0,-237129,579,551,532,504,485,541,494,161,156,100,310,1,1,160818847,830,-12.29,2.06,12,0.50,-42.00,250.00,1549,20230710,-66.69,486,20231127,6.17,1549,-66.69,20230710,486,6.17,20231127,1549,-66.69,20230710,486,6.17,20231127,2.79,N,363260,100,160 억,,1367022,N,N,0,N,00,N
|
|
20231208,091031,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,514,-9,5,-1.72,317688762,587931,43.76,556,557,512,679,367,523,540.35,0.85,0,-159729,579,551,532,504,485,541,494,161,156,100,310,1,1,160818847,827,-12.24,2.06,12,0.37,-42.00,250.00,1549,20230710,-66.82,486,20231127,5.76,1549,-66.82,20230710,486,5.76,20231127,1549,-66.82,20230710,486,5.76,20231127,2.79,N,363260,100,160 억,,1367022,N,N,0,N,00,N
|
|
20231207,161036,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,523,-10,5,-1.88,700461689,1308785,93.59,538,560,513,692,374,533,535.26,1.03,0,-288208,570,551,523,504,476,561,514,161,159,100,310,1,1,160818847,841,-12.45,2.09,12,0.81,-42.00,250.00,1549,20230710,-66.24,486,20231127,7.61,1549,-66.24,20230710,486,7.61,20231127,1549,-66.24,20230710,486,7.61,20231127,2.80,N,363260,100,160 억,,1652159,N,N,0,N,00,N
|
|
20231207,151037,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,520,-13,5,-2.44,635950376,1184129,84.68,538,560,514,692,374,533,537.09,1.03,0,-269812,570,551,523,504,476,561,514,161,159,100,310,1,1,160818847,836,-12.38,2.08,12,0.74,-42.00,250.00,1549,20230710,-66.43,486,20231127,7.00,1549,-66.43,20230710,486,7.00,20231127,1549,-66.43,20230710,486,7.00,20231127,2.80,N,363260,100,160 억,,1652159,N,N,0,N,00,N
|
|
20231207,141033,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,517,-16,5,-3.00,619014398,1151418,82.34,538,560,514,692,374,533,537.64,1.03,0,-253847,570,551,523,504,476,561,514,161,159,100,310,1,1,160818847,831,-12.31,2.07,12,0.72,-42.00,250.00,1549,20230710,-66.62,486,20231127,6.38,1549,-66.62,20230710,486,6.38,20231127,1549,-66.62,20230710,486,6.38,20231127,2.80,N,363260,100,160 억,,1652159,N,N,0,N,00,N
|
|
20231207,131032,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,518,-15,5,-2.81,603748672,1121890,80.23,538,560,514,692,374,533,538.19,1.03,0,-236751,570,551,523,504,476,561,514,161,159,100,310,1,1,160818847,833,-12.33,2.07,12,0.70,-42.00,250.00,1549,20230710,-66.56,486,20231127,6.58,1549,-66.56,20230710,486,6.58,20231127,1549,-66.56,20230710,486,6.58,20231127,2.80,N,363260,100,160 억,,1652159,N,N,0,N,00,N
|
|
20231207,121033,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,518,-15,5,-2.81,592352064,1099866,78.65,538,560,514,692,374,533,538.61,1.03,0,-237142,570,551,523,504,476,561,514,161,159,100,310,1,1,160818847,833,-12.33,2.07,12,0.68,-42.00,250.00,1549,20230710,-66.56,486,20231127,6.58,1549,-66.56,20230710,486,6.58,20231127,1549,-66.56,20230710,486,6.58,20231127,2.80,N,363260,100,160 억,,1652159,N,N,0,N,00,N
|
|
20231207,111022,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,516,-17,5,-3.19,586730664,1088984,77.88,538,560,514,692,374,533,538.83,1.03,0,-230768,570,551,523,504,476,561,514,161,159,100,310,1,1,160818847,830,-12.29,2.06,12,0.68,-42.00,250.00,1549,20230710,-66.69,486,20231127,6.17,1549,-66.69,20230710,486,6.17,20231127,1549,-66.69,20230710,486,6.17,20231127,2.80,N,363260,100,160 억,,1652159,N,N,0,N,00,N
|
|
20231207,101027,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,519,-14,5,-2.63,558800601,1034831,74.00,538,560,514,692,374,533,540.05,1.03,0,-216457,570,551,523,504,476,561,514,161,159,100,310,1,1,160818847,835,-12.36,2.08,12,0.64,-42.00,250.00,1549,20230710,-66.49,486,20231127,6.79,1549,-66.49,20230710,486,6.79,20231127,1549,-66.49,20230710,486,6.79,20231127,2.80,N,363260,100,160 억,,1652159,N,N,0,N,00,N
|
|
20231207,091032,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,551,18,2,3.38,324000812,588684,42.10,538,560,535,692,374,533,550.62,1.03,0,-119716,570,551,523,504,476,561,514,161,159,100,310,1,1,160818847,886,-13.12,2.20,12,0.37,-42.00,250.00,1549,20230710,-64.43,486,20231127,13.37,1549,-64.43,20230710,486,13.37,20231127,1549,-64.43,20230710,486,13.37,20231127,2.80,N,363260,100,160 억,,1652159,N,N,0,N,00,N
|
|
20231206,161021,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,533,38,2,7.68,728680024,1380355,612.20,498,542,495,643,347,495,527.89,0.83,0,323215,505,499,497,491,489,499,491,161,148,100,290,1,1,160818847,857,-12.69,2.13,12,0.86,-42.00,250.00,1549,20230710,-65.59,486,20231127,9.67,1549,-65.59,20230710,486,9.67,20231127,1549,-65.59,20230710,486,9.67,20231127,2.78,N,363260,100,160 억,,1329749,N,N,0,N,00,N
|
|
20231206,151038,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,532,37,2,7.47,695083565,1317290,584.23,498,542,495,643,347,495,527.66,0.83,0,310742,505,499,497,491,489,499,491,161,148,100,290,1,1,160818847,856,-12.67,2.13,12,0.82,-42.00,250.00,1549,20230710,-65.66,486,20231127,9.47,1549,-65.66,20230710,486,9.47,20231127,1549,-65.66,20230710,486,9.47,20231127,2.78,N,363260,100,160 억,,1329749,N,N,0,N,00,N
|
|
20231206,141033,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,533,38,2,7.68,626240472,1188029,526.90,498,542,495,643,347,495,527.13,0.83,0,268170,505,499,497,491,489,499,491,161,148,100,290,1,1,160818847,857,-12.69,2.13,12,0.74,-42.00,250.00,1549,20230710,-65.59,486,20231127,9.67,1549,-65.59,20230710,486,9.67,20231127,1549,-65.59,20230710,486,9.67,20231127,2.78,N,363260,100,160 억,,1329749,N,N,0,N,00,N
|
|
20231206,131022,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,515,20,2,4.04,128458468,254341,112.80,498,519,495,643,347,495,505.06,0.83,0,60724,505,499,497,491,489,499,491,161,148,100,290,1,1,160818847,828,-12.26,2.06,12,0.16,-42.00,250.00,1549,20230710,-66.75,486,20231127,5.97,1549,-66.75,20230710,486,5.97,20231127,1549,-66.75,20230710,486,5.97,20231127,2.78,N,363260,100,160 억,,1329749,N,N,0,N,00,N
|
|
20231206,121013,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,505,10,2,2.02,68145428,136355,60.47,498,505,495,643,347,495,499.76,0.83,0,27195,505,499,497,491,489,499,491,161,148,100,290,1,1,160818847,812,-12.02,2.02,12,0.08,-42.00,250.00,1549,20230710,-67.40,486,20231127,3.91,1549,-67.40,20230710,486,3.91,20231127,1549,-67.40,20230710,486,3.91,20231127,2.78,N,363260,100,160 억,,1329749,N,N,0,N,00,N
|
|
20231206,111036,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,500,5,2,1.01,31322841,62787,27.85,498,504,495,643,347,495,498.87,0.83,0,-12859,505,499,497,491,489,499,491,161,148,100,290,1,1,160818847,804,-11.90,2.00,12,0.04,-42.00,250.00,1549,20230710,-67.72,486,20231127,2.88,1549,-67.72,20230710,486,2.88,20231127,1549,-67.72,20230710,486,2.88,20231127,2.78,N,363260,100,160 억,,1329749,N,N,0,N,00,N
|
|
20231206,101025,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,497,2,2,0.40,24558376,49187,21.81,498,504,495,643,347,495,499.29,0.83,0,-13461,505,499,497,491,489,499,491,161,148,100,290,1,1,160818847,799,-11.83,1.99,12,0.03,-42.00,250.00,1549,20230710,-67.91,486,20231127,2.26,1549,-67.91,20230710,486,2.26,20231127,1549,-67.91,20230710,486,2.26,20231127,2.78,N,363260,100,160 억,,1329749,N,N,0,N,00,N
|
|
20231206,091027,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,501,6,2,1.21,9091146,18174,8.06,498,504,497,643,347,495,500.23,0.83,0,-10897,505,499,497,491,489,499,491,161,148,100,290,1,1,160818847,806,-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,-67.66,20230710,486,3.09,20231127,2.78,N,363260,100,160 억,,1329749,N,N,0,N,00,N
|
|
20231205,161028,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,495,-11,5,-2.17,112406872,225289,47.88,500,503,495,657,355,506,498.95,0.87,0,-71545,552,528,511,487,470,541,500,161,151,100,300,1,1,160818847,796,-11.79,1.98,12,0.14,-42.00,250.00,1549,20230710,-68.04,486,20231127,1.85,1549,-68.04,20230710,486,1.85,20231127,1549,-68.04,20230710,486,1.85,20231127,2.80,N,363260,100,160 억,,1400905,N,N,0,N,00,N
|
|
20231205,151026,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,498,-8,5,-1.58,107577085,215539,45.81,500,503,495,657,355,506,499.11,0.87,0,-67749,552,528,511,487,470,541,500,161,151,100,300,1,1,160818847,801,-11.86,1.99,12,0.13,-42.00,250.00,1549,20230710,-67.85,486,20231127,2.47,1549,-67.85,20230710,486,2.47,20231127,1549,-67.85,20230710,486,2.47,20231127,2.80,N,363260,100,160 억,,1400905,N,N,0,N,00,N
|
|
20231205,141024,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,499,-7,5,-1.38,91015480,182214,38.73,500,503,497,657,355,506,499.50,0.87,0,-47796,552,528,511,487,470,541,500,161,151,100,300,1,1,160818847,802,-11.88,2.00,12,0.11,-42.00,250.00,1549,20230710,-67.79,486,20231127,2.67,1549,-67.79,20230710,486,2.67,20231127,1549,-67.79,20230710,486,2.67,20231127,2.80,N,363260,100,160 억,,1400905,N,N,0,N,00,N
|
|
20231205,131020,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,500,-6,5,-1.19,86284535,172732,36.71,500,503,497,657,355,506,499.53,0.87,0,-41713,552,528,511,487,470,541,500,161,151,100,300,1,1,160818847,804,-11.90,2.00,12,0.11,-42.00,250.00,1549,20230710,-67.72,486,20231127,2.88,1549,-67.72,20230710,486,2.88,20231127,1549,-67.72,20230710,486,2.88,20231127,2.80,N,363260,100,160 억,,1400905,N,N,0,N,00,N
|
|
20231205,121018,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,499,-7,5,-1.38,83039618,166240,35.33,500,503,497,657,355,506,499.52,0.87,0,-35865,552,528,511,487,470,541,500,161,151,100,300,1,1,160818847,802,-11.88,2.00,12,0.10,-42.00,250.00,1549,20230710,-67.79,486,20231127,2.67,1549,-67.79,20230710,486,2.67,20231127,1549,-67.79,20230710,486,2.67,20231127,2.80,N,363260,100,160 억,,1400905,N,N,0,N,00,N
|
|
20231205,111018,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,502,-4,5,-0.79,49404649,98859,21.01,500,503,497,657,355,506,499.75,0.87,0,7909,552,528,511,487,470,541,500,161,151,100,300,1,1,160818847,807,-11.95,2.01,12,0.06,-42.00,250.00,1549,20230710,-67.59,486,20231127,3.29,1549,-67.59,20230710,486,3.29,20231127,1549,-67.59,20230710,486,3.29,20231127,2.80,N,363260,100,160 억,,1400905,N,N,0,N,00,N
|
|
20231205,101022,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,500,-6,5,-1.19,35208378,70470,14.98,500,503,497,657,355,506,499.62,0.87,0,9207,552,528,511,487,470,541,500,161,151,100,300,1,1,160818847,804,-11.90,2.00,12,0.04,-42.00,250.00,1549,20230710,-67.72,486,20231127,2.88,1549,-67.72,20230710,486,2.88,20231127,1549,-67.72,20230710,486,2.88,20231127,2.80,N,363260,100,160 억,,1400905,N,N,0,N,00,N
|
|
20231205,091018,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,502,-4,5,-0.79,12424439,24843,5.28,500,502,500,657,355,506,500.12,0.87,0,1684,552,528,511,487,470,541,500,161,151,100,300,1,1,160818847,807,-11.95,2.01,12,0.02,-42.00,250.00,1549,20230710,-67.59,486,20231127,3.29,1549,-67.59,20230710,486,3.29,20231127,1549,-67.59,20230710,486,3.29,20231127,2.80,N,363260,100,160 억,,1400905,N,N,0,N,00,N
|
|
20231204,161015,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,506,9,2,1.81,239049050,468736,282.35,497,535,494,646,348,497,509.99,0.91,0,-60394,509,503,497,491,485,506,494,161,149,100,290,1,1,160818847,814,-12.05,2.02,12,0.29,-42.00,250.00,1549,20230710,-67.33,486,20231127,4.12,1549,-67.33,20230710,486,4.12,20231127,1549,-67.33,20230710,486,4.12,20231127,2.77,N,363260,100,160 억,,1459996,N,N,0,N,00,N
|
|
20231204,151017,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,503,6,2,1.21,234591385,459903,277.02,497,535,494,646,348,497,510.09,0.91,0,-58698,509,503,497,491,485,506,494,161,149,100,290,1,1,160818847,809,-11.98,2.01,12,0.29,-42.00,250.00,1549,20230710,-67.53,486,20231127,3.50,1549,-67.53,20230710,486,3.50,20231127,1549,-67.53,20230710,486,3.50,20231127,2.77,N,363260,100,160 억,,1459996,N,N,0,N,00,N
|
|
20231204,141009,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,505,8,2,1.61,228946033,448698,270.28,497,535,494,646,348,497,510.25,0.91,0,-62138,509,503,497,491,485,506,494,161,149,100,290,1,1,160818847,812,-12.02,2.02,12,0.28,-42.00,250.00,1549,20230710,-67.40,486,20231127,3.91,1549,-67.40,20230710,486,3.91,20231127,1549,-67.40,20230710,486,3.91,20231127,2.77,N,363260,100,160 억,,1459996,N,N,0,N,00,N
|
|
20231204,131009,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,501,4,2,0.80,211571163,414273,249.54,497,535,494,646,348,497,510.70,0.91,0,-58533,509,503,497,491,485,506,494,161,149,100,290,1,1,160818847,806,-11.93,2.00,12,0.26,-42.00,250.00,1549,20230710,-67.66,486,20231127,3.09,1549,-67.66,20230710,486,3.09,20231127,1549,-67.66,20230710,486,3.09,20231127,2.77,N,363260,100,160 억,,1459996,N,N,0,N,00,N
|
|
20231204,121010,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,506,9,2,1.81,195518652,382343,230.31,497,535,494,646,348,497,511.37,0.91,0,-58829,509,503,497,491,485,506,494,161,149,100,290,1,1,160818847,814,-12.05,2.02,12,0.24,-42.00,250.00,1549,20230710,-67.33,486,20231127,4.12,1549,-67.33,20230710,486,4.12,20231127,1549,-67.33,20230710,486,4.12,20231127,2.77,N,363260,100,160 억,,1459996,N,N,0,N,00,N
|
|
20231204,111013,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,504,7,2,1.41,181095988,353762,213.09,497,535,494,646,348,497,511.91,0.91,0,-58978,509,503,497,491,485,506,494,161,149,100,290,1,1,160818847,811,-12.00,2.02,12,0.22,-42.00,250.00,1549,20230710,-67.46,486,20231127,3.70,1549,-67.46,20230710,486,3.70,20231127,1549,-67.46,20230710,486,3.70,20231127,2.77,N,363260,100,160 억,,1459996,N,N,0,N,00,N
|
|
20231204,101010,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,510,13,2,2.62,152473249,297695,179.32,497,535,494,646,348,497,512.18,0.91,0,-33377,509,503,497,491,485,506,494,161,149,100,290,1,1,160818847,820,-12.14,2.04,12,0.19,-42.00,250.00,1549,20230710,-67.08,486,20231127,4.94,1549,-67.08,20230710,486,4.94,20231127,1549,-67.08,20230710,486,4.94,20231127,2.77,N,363260,100,160 억,,1459996,N,N,0,N,00,N
|
|
20231204,091010,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,507,10,2,2.01,73412165,142573,85.88,497,535,494,646,348,497,514.91,0.91,0,2301,509,503,497,491,485,506,494,161,149,100,290,1,1,160818847,815,-12.07,2.03,12,0.09,-42.00,250.00,1549,20230710,-67.27,486,20231127,4.32,1549,-67.27,20230710,486,4.32,20231127,1549,-67.27,20230710,486,4.32,20231127,2.77,N,363260,100,160 억,,1459996,N,N,0,N,00,N
|
|
20231201,161011,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,497,2,2,0.40,82697652,166012,45.55,491,503,491,643,347,495,498.14,0.87,0,53160,508,501,497,490,486,499,488,161,148,100,290,1,1,160818847,799,-11.83,1.99,12,0.10,-42.00,250.00,1549,20230710,-67.91,486,20231127,2.26,1549,-67.91,20230710,486,2.26,20231127,1549,-67.91,20230710,486,2.26,20231127,2.72,N,363260,100,160 억,,1406836,N,N,0,N,00,N
|
|
20231201,151008,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,498,3,2,0.61,74206173,148963,40.87,491,503,491,643,347,495,498.15,0.87,0,47386,508,501,497,490,486,499,488,161,148,100,290,1,1,160818847,801,-11.86,1.99,12,0.09,-42.00,250.00,1549,20230710,-67.85,486,20231127,2.47,1549,-67.85,20230710,486,2.47,20231127,1549,-67.85,20230710,486,2.47,20231127,2.72,N,363260,100,160 억,,1406836,N,N,0,N,00,N
|
|
20231201,141006,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,498,3,2,0.61,49144534,98696,27.08,491,503,491,643,347,495,497.94,0.87,0,30159,508,501,497,490,486,499,488,161,148,100,290,1,1,160818847,801,-11.86,1.99,12,0.06,-42.00,250.00,1549,20230710,-67.85,486,20231127,2.47,1549,-67.85,20230710,486,2.47,20231127,1549,-67.85,20230710,486,2.47,20231127,2.72,N,363260,100,160 억,,1406836,N,N,0,N,00,N
|
|
20231201,131010,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,499,4,2,0.81,40050524,80461,22.08,491,503,491,643,347,495,497.76,0.87,0,21665,508,501,497,490,486,499,488,161,148,100,290,1,1,160818847,802,-11.88,2.00,12,0.05,-42.00,250.00,1549,20230710,-67.79,486,20231127,2.67,1549,-67.79,20230710,486,2.67,20231127,1549,-67.79,20230710,486,2.67,20231127,2.72,N,363260,100,160 억,,1406836,N,N,0,N,00,N
|
|
20231201,121015,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,501,6,2,1.21,35685634,71742,19.68,491,503,491,643,347,495,497.42,0.87,0,21632,508,501,497,490,486,499,488,161,148,100,290,1,1,160818847,806,-11.93,2.00,12,0.04,-42.00,250.00,1549,20230710,-67.66,486,20231127,3.09,1549,-67.66,20230710,486,3.09,20231127,1549,-67.66,20230710,486,3.09,20231127,2.72,N,363260,100,160 억,,1406836,N,N,0,N,00,N
|
|
20231201,111009,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,499,4,2,0.81,25286644,50955,13.98,491,503,491,643,347,495,496.25,0.87,0,12809,508,501,497,490,486,499,488,161,148,100,290,1,1,160818847,802,-11.88,2.00,12,0.03,-42.00,250.00,1549,20230710,-67.79,486,20231127,2.67,1549,-67.79,20230710,486,2.67,20231127,1549,-67.79,20230710,486,2.67,20231127,2.72,N,363260,100,160 억,,1406836,N,N,0,N,00,N
|
|
20231201,101018,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,500,5,2,1.01,22184537,44739,12.28,491,503,491,643,347,495,495.87,0.87,0,10883,508,501,497,490,486,499,488,161,148,100,290,1,1,160818847,804,-11.90,2.00,12,0.03,-42.00,250.00,1549,20230710,-67.72,486,20231127,2.88,1549,-67.72,20230710,486,2.88,20231127,1549,-67.72,20230710,486,2.88,20231127,2.72,N,363260,100,160 억,,1406836,N,N,0,N,00,N
|
|
20231201,091006,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,498,3,2,0.61,8571570,17369,4.77,491,498,491,643,347,495,493.50,0.87,0,6071,508,501,497,490,486,499,488,161,148,100,290,1,1,160818847,801,-11.86,1.99,12,0.01,-42.00,250.00,1549,20230710,-67.85,486,20231127,2.47,1549,-67.85,20230710,486,2.47,20231127,1549,-67.85,20230710,486,2.47,20231127,2.72,N,363260,100,160 억,,1406836,N,N,0,N,00,N
|