118 lines
48 KiB
CSV
118 lines
48 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
|
|
20240123,121220,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,588,19,2,3.34,203634325,348756,51.32,568,602,564,739,399,569,583.89,0.27,0,75826,614,591,578,555,542,585,549,161,170,100,340,1,1,160818847,946,-14.00,2.35,12,0.22,-42.00,250.00,1549,20230710,-62.04,486,20231127,20.99,801,-26.59,20240103,560,5.00,20240118,1549,-62.04,20230710,486,20.99,20231127,2.84,N,363260,100,160 억,,430513,N,N,0,N,00,N
|
|
20240123,111215,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,594,25,2,4.39,176697483,302730,44.54,568,602,564,739,399,569,583.68,0.27,0,65612,614,591,578,555,542,585,549,161,170,100,340,1,1,160818847,955,-14.14,2.38,12,0.19,-42.00,250.00,1549,20230710,-61.65,486,20231127,22.22,801,-25.84,20240103,560,6.07,20240118,1549,-61.65,20230710,486,22.22,20231127,2.84,N,363260,100,160 억,,430513,N,N,0,N,00,N
|
|
20240123,101216,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,583,14,2,2.46,85931234,149404,21.98,568,598,564,739,399,569,575.16,0.27,0,34013,614,591,578,555,542,585,549,161,170,100,340,1,1,160818847,938,-13.88,2.33,12,0.09,-42.00,250.00,1549,20230710,-62.36,486,20231127,19.96,801,-27.22,20240103,560,4.11,20240118,1549,-62.36,20230710,486,19.96,20231127,2.84,N,363260,100,160 억,,430513,N,N,0,N,00,N
|
|
20240123,091216,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,572,3,2,0.53,16180016,28562,4.20,568,572,564,739,399,569,566.49,0.27,0,-7985,614,591,578,555,542,585,549,161,170,100,340,1,1,160818847,920,-13.62,2.29,12,0.02,-42.00,250.00,1549,20230710,-63.07,486,20231127,17.70,801,-28.59,20240103,560,2.14,20240118,1549,-63.07,20230710,486,17.70,20231127,2.84,N,363260,100,160 억,,430513,N,N,0,N,00,N
|
|
20240119,161207,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,596,11,2,1.88,236116196,396587,94.01,585,605,584,760,410,585,595.37,0.29,0,26321,608,596,578,566,548,602,572,161,175,100,350,1,1,160818847,958,-14.19,2.38,12,0.25,-42.00,250.00,1549,20230710,-61.52,486,20231127,22.63,801,-25.59,20240103,560,6.43,20240118,1549,-61.52,20230710,486,22.63,20231127,2.86,N,363260,100,160 억,,468574,N,N,0,N,00,N
|
|
20240119,151211,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,595,10,2,1.71,229736283,385806,91.46,585,605,584,760,410,585,595.47,0.29,0,29697,608,596,578,566,548,602,572,161,175,100,350,1,1,160818847,957,-14.17,2.38,12,0.24,-42.00,250.00,1549,20230710,-61.59,486,20231127,22.43,801,-25.72,20240103,560,6.25,20240118,1549,-61.59,20230710,486,22.43,20231127,2.86,N,363260,100,160 억,,468574,N,N,0,N,00,N
|
|
20240119,141208,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,589,4,2,0.68,204820901,343501,81.43,585,605,584,760,410,585,596.27,0.29,0,39701,608,596,578,566,548,602,572,161,175,100,350,1,1,160818847,947,-14.02,2.36,12,0.21,-42.00,250.00,1549,20230710,-61.98,486,20231127,21.19,801,-26.47,20240103,560,5.18,20240118,1549,-61.98,20230710,486,21.19,20231127,2.86,N,363260,100,160 억,,468574,N,N,0,N,00,N
|
|
20240119,131209,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,594,9,2,1.54,165933094,277635,65.82,585,605,584,760,410,585,597.67,0.29,0,67706,608,596,578,566,548,602,572,161,175,100,350,1,1,160818847,955,-14.14,2.38,12,0.17,-42.00,250.00,1549,20230710,-61.65,486,20231127,22.22,801,-25.84,20240103,560,6.07,20240118,1549,-61.65,20230710,486,22.22,20231127,2.86,N,363260,100,160 억,,468574,N,N,0,N,00,N
|
|
20240119,121214,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,597,12,2,2.05,155927285,260812,61.83,585,605,584,760,410,585,597.85,0.29,0,72418,608,596,578,566,548,602,572,161,175,100,350,1,1,160818847,960,-14.21,2.39,12,0.16,-42.00,250.00,1549,20230710,-61.46,486,20231127,22.84,801,-25.47,20240103,560,6.61,20240118,1549,-61.46,20230710,486,22.84,20231127,2.86,N,363260,100,160 억,,468574,N,N,0,N,00,N
|
|
20240119,111212,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,597,12,2,2.05,146525435,245068,58.10,585,605,584,760,410,585,597.90,0.29,0,77473,608,596,578,566,548,602,572,161,175,100,350,1,1,160818847,960,-14.21,2.39,12,0.15,-42.00,250.00,1549,20230710,-61.46,486,20231127,22.84,801,-25.47,20240103,560,6.61,20240118,1549,-61.46,20230710,486,22.84,20231127,2.86,N,363260,100,160 억,,468574,N,N,0,N,00,N
|
|
20240119,101216,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,602,17,2,2.91,113456543,189729,44.98,585,605,584,760,410,585,597.99,0.29,0,94357,608,596,578,566,548,602,572,161,175,100,350,1,1,160818847,968,-14.33,2.41,12,0.12,-42.00,250.00,1549,20230710,-61.14,486,20231127,23.87,801,-24.84,20240103,560,7.50,20240118,1549,-61.14,20230710,486,23.87,20231127,2.86,N,363260,100,160 억,,468574,N,N,0,N,00,N
|
|
20240119,091210,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,592,7,2,1.20,23535958,39886,9.46,585,597,584,760,410,585,590.08,0.29,0,20244,608,596,578,566,548,602,572,161,175,100,350,1,1,160818847,952,-14.10,2.37,12,0.02,-42.00,250.00,1549,20230710,-61.78,486,20231127,21.81,801,-26.09,20240103,560,5.71,20240118,1549,-61.78,20230710,486,21.81,20231127,2.86,N,363260,100,160 억,,468574,N,N,0,N,00,N
|
|
20240118,161207,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,585,15,2,2.63,239129032,413089,40.32,573,590,560,741,399,570,578.88,0.27,0,36226,608,588,575,555,542,582,549,161,171,100,340,1,1,160818847,941,-13.93,2.34,12,0.26,-42.00,250.00,1549,20230710,-62.23,486,20231127,20.37,801,-26.97,20240103,560,4.46,20240118,1549,-62.23,20230710,486,20.37,20231127,2.93,N,363260,100,160 억,,427961,N,N,0,N,00,N
|
|
20240118,151207,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,586,16,2,2.81,234203945,404681,39.50,573,590,560,741,399,570,578.74,0.27,0,33363,608,588,575,555,542,582,549,161,171,100,340,1,1,160818847,942,-13.95,2.34,12,0.25,-42.00,250.00,1549,20230710,-62.17,486,20231127,20.58,801,-26.84,20240103,560,4.64,20240118,1549,-62.17,20230710,486,20.58,20231127,2.93,N,363260,100,160 억,,427961,N,N,0,N,00,N
|
|
20240118,141207,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,576,6,2,1.05,172168784,298514,29.14,573,585,560,741,399,570,576.75,0.27,0,15891,608,588,575,555,542,582,549,161,171,100,340,1,1,160818847,926,-13.71,2.30,12,0.19,-42.00,250.00,1549,20230710,-62.81,486,20231127,18.52,801,-28.09,20240103,560,2.86,20240118,1549,-62.81,20230710,486,18.52,20231127,2.93,N,363260,100,160 억,,427961,N,N,0,N,00,N
|
|
20240118,131205,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,581,11,2,1.93,132279863,229334,22.39,573,585,560,741,399,570,576.80,0.27,0,32058,608,588,575,555,542,582,549,161,171,100,340,1,1,160818847,934,-13.83,2.32,12,0.14,-42.00,250.00,1549,20230710,-62.49,486,20231127,19.55,801,-27.47,20240103,560,3.75,20240118,1549,-62.49,20230710,486,19.55,20231127,2.93,N,363260,100,160 억,,427961,N,N,0,N,00,N
|
|
20240118,121209,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,576,6,2,1.05,99838656,173165,16.90,573,585,560,741,399,570,576.55,0.27,0,25837,608,588,575,555,542,582,549,161,171,100,340,1,1,160818847,926,-13.71,2.30,12,0.11,-42.00,250.00,1549,20230710,-62.81,486,20231127,18.52,801,-28.09,20240103,560,2.86,20240118,1549,-62.81,20230710,486,18.52,20231127,2.93,N,363260,100,160 억,,427961,N,N,0,N,00,N
|
|
20240118,111208,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,582,12,2,2.11,79476180,137891,13.46,573,585,560,741,399,570,576.37,0.27,0,26534,608,588,575,555,542,582,549,161,171,100,340,1,1,160818847,936,-13.86,2.33,12,0.09,-42.00,250.00,1549,20230710,-62.43,486,20231127,19.75,801,-27.34,20240103,560,3.93,20240118,1549,-62.43,20230710,486,19.75,20231127,2.93,N,363260,100,160 억,,427961,N,N,0,N,00,N
|
|
20240118,101204,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,585,15,2,2.63,61453289,106945,10.44,573,585,560,741,399,570,574.63,0.27,0,15200,608,588,575,555,542,582,549,161,171,100,340,1,1,160818847,941,-13.93,2.34,12,0.07,-42.00,250.00,1549,20230710,-62.23,486,20231127,20.37,801,-26.97,20240103,560,4.46,20240118,1549,-62.23,20230710,486,20.37,20231127,2.93,N,363260,100,160 억,,427961,N,N,0,N,00,N
|
|
20240118,091205,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,565,-5,5,-0.88,27458049,48248,4.71,573,578,560,741,399,570,569.10,0.27,0,-4616,608,588,575,555,542,582,549,161,171,100,340,1,1,160818847,909,-13.45,2.26,12,0.03,-42.00,250.00,1549,20230710,-63.52,486,20231127,16.26,801,-29.46,20240103,560,0.89,20240118,1549,-63.52,20230710,486,16.26,20231127,2.93,N,363260,100,160 억,,427961,N,N,0,N,00,N
|
|
20240117,161203,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,570,-20,5,-3.39,584138564,1023418,145.44,591,595,562,767,413,590,570.77,0.20,0,111437,626,608,599,581,572,603,576,161,177,100,350,1,1,160818847,917,-13.57,2.28,12,0.64,-42.00,250.00,1549,20230710,-63.20,486,20231127,17.28,801,-28.84,20240103,562,1.42,20240117,1549,-63.20,20230710,486,17.28,20231127,2.99,N,363260,100,160 억,,316476,N,N,0,N,00,N
|
|
20240117,151206,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,570,-20,5,-3.39,576847355,1010622,143.63,591,595,562,767,413,590,570.78,0.20,0,111567,626,608,599,581,572,603,576,161,177,100,350,1,1,160818847,917,-13.57,2.28,12,0.63,-42.00,250.00,1549,20230710,-63.20,486,20231127,17.28,801,-28.84,20240103,562,1.42,20240117,1549,-63.20,20230710,486,17.28,20231127,2.99,N,363260,100,160 억,,316476,N,N,0,N,00,N
|
|
20240117,141203,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,571,-19,5,-3.22,502605674,880640,125.15,591,595,562,767,413,590,570.73,0.20,0,75006,626,608,599,581,572,603,576,161,177,100,350,1,1,160818847,918,-13.60,2.28,12,0.55,-42.00,250.00,1549,20230710,-63.14,486,20231127,17.49,801,-28.71,20240103,562,1.60,20240117,1549,-63.14,20230710,486,17.49,20231127,2.99,N,363260,100,160 억,,316476,N,N,0,N,00,N
|
|
20240117,131203,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,569,-21,5,-3.56,469669084,822567,116.90,591,595,562,767,413,590,570.98,0.20,0,51056,626,608,599,581,572,603,576,161,177,100,350,1,1,160818847,915,-13.55,2.28,12,0.51,-42.00,250.00,1549,20230710,-63.27,486,20231127,17.08,801,-28.96,20240103,562,1.25,20240117,1549,-63.27,20230710,486,17.08,20231127,2.99,N,363260,100,160 억,,316476,N,N,0,N,00,N
|
|
20240117,121206,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,569,-21,5,-3.56,422767238,739562,105.10,591,595,562,767,413,590,571.65,0.20,0,45880,626,608,599,581,572,603,576,161,177,100,350,1,1,160818847,915,-13.55,2.28,12,0.46,-42.00,250.00,1549,20230710,-63.27,486,20231127,17.08,801,-28.96,20240103,562,1.25,20240117,1549,-63.27,20230710,486,17.08,20231127,2.99,N,363260,100,160 억,,316476,N,N,0,N,00,N
|
|
20240117,111207,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,571,-19,5,-3.22,374934520,655175,93.11,591,595,562,767,413,590,572.27,0.20,0,42886,626,608,599,581,572,603,576,161,177,100,350,1,1,160818847,918,-13.60,2.28,12,0.41,-42.00,250.00,1549,20230710,-63.14,486,20231127,17.49,801,-28.71,20240103,562,1.60,20240117,1549,-63.14,20230710,486,17.49,20231127,2.99,N,363260,100,160 억,,316476,N,N,0,N,00,N
|
|
20240117,101203,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,563,-27,5,-4.58,310892694,542908,77.16,591,595,562,767,413,590,572.64,0.20,0,-29420,626,608,599,581,572,603,576,161,177,100,350,1,1,160818847,905,-13.40,2.25,12,0.34,-42.00,250.00,1549,20230710,-63.65,486,20231127,15.84,801,-29.71,20240103,562,0.18,20240117,1549,-63.65,20230710,486,15.84,20231127,2.99,N,363260,100,160 억,,316476,N,N,0,N,00,N
|
|
20240117,091206,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,582,-8,5,-1.36,47118009,80860,11.49,591,595,580,767,413,590,582.71,0.20,0,4344,626,608,599,581,572,603,576,161,177,100,350,1,1,160818847,936,-13.86,2.33,12,0.05,-42.00,250.00,1549,20230710,-62.43,486,20231127,19.75,801,-27.34,20240103,580,0.34,20240117,1549,-62.43,20230710,486,19.75,20231127,2.99,N,363260,100,160 억,,316476,N,N,0,N,00,N
|
|
20240116,161201,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,590,-17,5,-2.80,415069431,689594,104.32,597,617,590,789,425,607,601.96,0.12,0,124146,641,624,615,598,589,619,593,161,182,100,360,1,1,160818847,949,-14.05,2.36,12,0.43,-42.00,250.00,1549,20230710,-61.91,486,20231127,21.40,801,-26.34,20240103,590,0.00,20240116,1549,-61.91,20230710,486,21.40,20231127,3.07,N,363260,100,160 억,,192330,N,N,0,N,00,N
|
|
20240116,151158,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,594,-13,5,-2.14,387236200,642517,97.20,597,617,591,789,425,607,602.69,0.12,0,121940,641,624,615,598,589,619,593,161,182,100,360,1,1,160818847,955,-14.14,2.38,12,0.40,-42.00,250.00,1549,20230710,-61.65,486,20231127,22.22,801,-25.84,20240103,591,0.51,20240116,1549,-61.65,20230710,486,22.22,20231127,3.07,N,363260,100,160 억,,192330,N,N,0,N,00,N
|
|
20240116,141202,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,601,-6,5,-0.99,329230292,545018,82.45,597,617,595,789,425,607,604.07,0.12,0,109800,641,624,615,598,589,619,593,161,182,100,360,1,1,160818847,967,-14.31,2.40,12,0.34,-42.00,250.00,1549,20230710,-61.20,486,20231127,23.66,801,-24.97,20240103,595,1.01,20240116,1549,-61.20,20230710,486,23.66,20231127,3.07,N,363260,100,160 억,,192330,N,N,0,N,00,N
|
|
20240116,131202,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,604,-3,5,-0.49,284297102,470212,71.14,597,617,595,789,425,607,604.61,0.12,0,111611,641,624,615,598,589,619,593,161,182,100,360,1,1,160818847,971,-14.38,2.42,12,0.29,-42.00,250.00,1549,20230710,-61.01,486,20231127,24.28,801,-24.59,20240103,595,1.51,20240116,1549,-61.01,20230710,486,24.28,20231127,3.07,N,363260,100,160 억,,192330,N,N,0,N,00,N
|
|
20240116,121159,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,602,-5,5,-0.82,262185791,433508,65.58,597,617,595,789,425,607,604.80,0.12,0,127437,641,624,615,598,589,619,593,161,182,100,360,1,1,160818847,968,-14.33,2.41,12,0.27,-42.00,250.00,1549,20230710,-61.14,486,20231127,23.87,801,-24.84,20240103,595,1.18,20240116,1549,-61.14,20230710,486,23.87,20231127,3.07,N,363260,100,160 억,,192330,N,N,0,N,00,N
|
|
20240116,111159,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,608,1,2,0.16,245578082,405990,61.42,597,617,595,789,425,607,604.89,0.12,0,121986,641,624,615,598,589,619,593,161,182,100,360,1,1,160818847,978,-14.48,2.43,12,0.25,-42.00,250.00,1549,20230710,-60.75,486,20231127,25.10,801,-24.09,20240103,595,2.18,20240116,1549,-60.75,20230710,486,25.10,20231127,3.07,N,363260,100,160 억,,192330,N,N,0,N,00,N
|
|
20240116,101159,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,605,-2,5,-0.33,222395908,367587,55.61,597,617,595,789,425,607,605.02,0.12,0,102644,641,624,615,598,589,619,593,161,182,100,360,1,1,160818847,973,-14.40,2.42,12,0.23,-42.00,250.00,1549,20230710,-60.94,486,20231127,24.49,801,-24.47,20240103,595,1.68,20240116,1549,-60.94,20230710,486,24.49,20231127,3.07,N,363260,100,160 억,,192330,N,N,0,N,00,N
|
|
20240116,091157,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,608,1,2,0.16,77476094,129144,19.54,597,608,595,789,425,607,599.92,0.12,0,49983,641,624,615,598,589,619,593,161,182,100,360,1,1,160818847,978,-14.48,2.43,12,0.08,-42.00,250.00,1549,20230710,-60.75,486,20231127,25.10,801,-24.09,20240103,595,2.18,20240116,1549,-60.75,20230710,486,25.10,20231127,3.07,N,363260,100,160 억,,192330,N,N,0,N,00,N
|
|
20240115,161155,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,607,-23,5,-3.65,402361194,651532,99.93,625,632,606,819,441,630,617.57,0.11,0,20701,656,642,634,620,612,639,617,161,189,100,370,1,1,160818847,976,-14.45,2.43,12,0.41,-42.00,250.00,1549,20230710,-60.81,486,20231127,24.90,801,-24.22,20240103,606,0.17,20240115,1549,-60.81,20230710,486,24.90,20231127,3.17,N,363260,100,160 억,,171377,N,N,0,N,00,N
|
|
20240115,151156,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,610,-20,5,-3.17,383811832,621014,95.25,625,632,606,819,441,630,618.04,0.11,0,16923,656,642,634,620,612,639,617,161,189,100,370,1,1,160818847,981,-14.52,2.44,12,0.39,-42.00,250.00,1549,20230710,-60.62,486,20231127,25.51,801,-23.85,20240103,606,0.66,20240115,1549,-60.62,20230710,486,25.51,20231127,3.17,N,363260,100,160 억,,171377,N,N,0,N,00,N
|
|
20240115,141156,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,611,-19,5,-3.02,325652978,525467,80.60,625,632,606,819,441,630,619.74,0.11,0,10841,656,642,634,620,612,639,617,161,189,100,370,1,1,160818847,983,-14.55,2.44,12,0.33,-42.00,250.00,1549,20230710,-60.56,486,20231127,25.72,801,-23.72,20240103,606,0.83,20240115,1549,-60.56,20230710,486,25.72,20231127,3.17,N,363260,100,160 억,,171377,N,N,0,N,00,N
|
|
20240115,131156,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,616,-14,5,-2.22,263069027,423291,64.93,625,632,615,819,441,630,621.49,0.11,0,7073,656,642,634,620,612,639,617,161,189,100,370,1,1,160818847,991,-14.67,2.46,12,0.26,-42.00,250.00,1549,20230710,-60.23,486,20231127,26.75,801,-23.10,20240103,615,0.16,20240115,1549,-60.23,20230710,486,26.75,20231127,3.17,N,363260,100,160 억,,171377,N,N,0,N,00,N
|
|
20240115,121156,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,620,-10,5,-1.59,244590858,393378,60.34,625,632,615,819,441,630,621.77,0.11,0,9472,656,642,634,620,612,639,617,161,189,100,370,1,1,160818847,997,-14.76,2.48,12,0.24,-42.00,250.00,1549,20230710,-59.97,486,20231127,27.57,801,-22.60,20240103,615,0.81,20240115,1549,-59.97,20230710,486,27.57,20231127,3.17,N,363260,100,160 억,,171377,N,N,0,N,00,N
|
|
20240115,111156,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,615,-15,5,-2.38,220411787,354127,54.32,625,632,615,819,441,630,622.41,0.11,0,9021,656,642,634,620,612,639,617,161,189,100,370,1,1,160818847,989,-14.64,2.46,12,0.22,-42.00,250.00,1549,20230710,-60.30,486,20231127,26.54,801,-23.22,20240103,615,0.00,20240115,1549,-60.30,20230710,486,26.54,20231127,3.17,N,363260,100,160 억,,171377,N,N,0,N,00,N
|
|
20240115,101151,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,628,-2,5,-0.32,107060080,171032,26.23,625,632,621,819,441,630,625.97,0.11,0,-18018,656,642,634,620,612,639,617,161,189,100,370,1,1,160818847,1010,-14.95,2.51,12,0.11,-42.00,250.00,1549,20230710,-59.46,486,20231127,29.22,801,-21.60,20240103,621,1.13,20240115,1549,-59.46,20230710,486,29.22,20231127,3.17,N,363260,100,160 억,,171377,N,N,0,N,00,N
|
|
20240115,091154,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,627,-3,5,-0.48,43151136,69279,10.63,625,632,621,819,441,630,622.86,0.11,0,-8723,656,642,634,620,612,639,617,161,189,100,370,1,1,160818847,1008,-14.93,2.51,12,0.04,-42.00,250.00,1549,20230710,-59.52,486,20231127,29.01,801,-21.72,20240103,621,0.97,20240115,1549,-59.52,20230710,486,29.01,20231127,3.17,N,363260,100,160 억,,171377,N,N,0,N,00,N
|
|
20240112,161205,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,630,-14,5,-2.17,407962707,643894,88.88,645,648,626,837,451,644,633.60,0.12,0,-23835,664,654,649,639,634,651,636,161,193,100,380,1,1,160818847,1013,-15.00,2.52,12,0.40,-42.00,250.00,1549,20230710,-59.33,486,20231127,29.63,801,-21.35,20240103,626,0.64,20240112,1549,-59.33,20230710,486,29.63,20231127,3.12,N,363260,100,160 억,,193332,N,N,0,N,00,N
|
|
20240112,151153,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,629,-15,5,-2.33,390222759,615698,84.99,645,648,626,837,451,644,633.79,0.12,0,-26145,664,654,649,639,634,651,636,161,193,100,380,1,1,160818847,1012,-14.98,2.52,12,0.38,-42.00,250.00,1549,20230710,-59.39,486,20231127,29.42,801,-21.47,20240103,626,0.48,20240112,1549,-59.39,20230710,486,29.42,20231127,3.12,N,363260,100,160 억,,193332,N,N,0,N,00,N
|
|
20240112,141151,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,630,-14,5,-2.17,353224553,556882,76.87,645,648,626,837,451,644,634.29,0.12,0,-36438,664,654,649,639,634,651,636,161,193,100,380,1,1,160818847,1013,-15.00,2.52,12,0.35,-42.00,250.00,1549,20230710,-59.33,486,20231127,29.63,801,-21.35,20240103,626,0.64,20240112,1549,-59.33,20230710,486,29.63,20231127,3.12,N,363260,100,160 억,,193332,N,N,0,N,00,N
|
|
20240112,131147,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,636,-8,5,-1.24,320025578,504419,69.63,645,648,626,837,451,644,634.44,0.12,0,-34119,664,654,649,639,634,651,636,161,193,100,380,1,1,160818847,1023,-15.14,2.54,12,0.31,-42.00,250.00,1549,20230710,-58.94,486,20231127,30.86,801,-20.60,20240103,626,1.60,20240112,1549,-58.94,20230710,486,30.86,20231127,3.12,N,363260,100,160 억,,193332,N,N,0,N,00,N
|
|
20240112,121151,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,645,1,2,0.16,298408758,470684,64.97,645,648,626,837,451,644,633.99,0.12,0,-33409,664,654,649,639,634,651,636,161,193,100,380,1,1,160818847,1037,-15.36,2.58,12,0.29,-42.00,250.00,1549,20230710,-58.36,486,20231127,32.72,801,-19.48,20240103,626,3.04,20240112,1549,-58.36,20230710,486,32.72,20231127,3.12,N,363260,100,160 억,,193332,N,N,0,N,00,N
|
|
20240112,111146,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,636,-8,5,-1.24,251126625,396735,54.76,645,648,626,837,451,644,632.98,0.12,0,-42595,664,654,649,639,634,651,636,161,193,100,380,1,1,160818847,1023,-15.14,2.54,12,0.25,-42.00,250.00,1549,20230710,-58.94,486,20231127,30.86,801,-20.60,20240103,626,1.60,20240112,1549,-58.94,20230710,486,30.86,20231127,3.12,N,363260,100,160 억,,193332,N,N,0,N,00,N
|
|
20240112,101146,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,630,-14,5,-2.17,202279473,319316,44.08,645,648,627,837,451,644,633.48,0.12,0,-47307,664,654,649,639,634,651,636,161,193,100,380,1,1,160818847,1013,-15.00,2.52,12,0.20,-42.00,250.00,1549,20230710,-59.33,486,20231127,29.63,801,-21.35,20240103,627,0.48,20240112,1549,-59.33,20230710,486,29.63,20231127,3.12,N,363260,100,160 억,,193332,N,N,0,N,00,N
|
|
20240112,091149,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,640,-4,5,-0.62,18934005,29467,4.07,645,648,640,837,451,644,642.55,0.12,0,-8263,664,654,649,639,634,651,636,161,193,100,380,1,1,160818847,1029,-15.24,2.56,12,0.02,-42.00,250.00,1549,20230710,-58.68,486,20231127,31.69,801,-20.10,20240103,628,1.91,20240102,1549,-58.68,20230710,486,31.69,20231127,3.12,N,363260,100,160 억,,193332,N,N,0,N,00,N
|
|
20240111,161140,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,644,-18,5,-2.72,464479850,713031,73.92,659,659,644,860,464,662,651.42,0.10,0,27473,680,671,654,645,628,675,649,161,198,100,390,1,1,160818847,1036,-15.33,2.58,12,0.44,-42.00,250.00,1549,20230710,-58.42,486,20231127,32.51,801,-19.60,20240103,628,2.55,20240102,1549,-58.42,20230710,486,32.51,20231127,3.20,N,363260,100,160 억,,165672,N,N,0,N,00,N
|
|
20240111,151149,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,649,-13,5,-1.96,426617171,654440,67.85,659,659,645,860,464,662,651.88,0.10,0,32136,680,671,654,645,628,675,649,161,198,100,390,1,1,160818847,1044,-15.45,2.60,12,0.41,-42.00,250.00,1549,20230710,-58.10,486,20231127,33.54,801,-18.98,20240103,628,3.34,20240102,1549,-58.10,20230710,486,33.54,20231127,3.20,N,363260,100,160 억,,165672,N,N,0,N,00,N
|
|
20240111,141144,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,652,-10,5,-1.51,331345795,508189,52.69,659,659,645,860,464,662,652.01,0.10,0,61348,680,671,654,645,628,675,649,161,198,100,390,1,1,160818847,1049,-15.52,2.61,12,0.32,-42.00,250.00,1549,20230710,-57.91,486,20231127,34.16,801,-18.60,20240103,628,3.82,20240102,1549,-57.91,20230710,486,34.16,20231127,3.20,N,363260,100,160 억,,165672,N,N,0,N,00,N
|
|
20240111,131142,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,655,-7,5,-1.06,309364302,474524,49.20,659,659,645,860,464,662,651.94,0.10,0,66423,680,671,654,645,628,675,649,161,198,100,390,1,1,160818847,1053,-15.60,2.62,12,0.30,-42.00,250.00,1549,20230710,-57.71,486,20231127,34.77,801,-18.23,20240103,628,4.30,20240102,1549,-57.71,20230710,486,34.77,20231127,3.20,N,363260,100,160 억,,165672,N,N,0,N,00,N
|
|
20240111,121143,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,653,-9,5,-1.36,277178053,425211,44.08,659,659,645,860,464,662,651.85,0.10,0,73640,680,671,654,645,628,675,649,161,198,100,390,1,1,160818847,1050,-15.55,2.61,12,0.26,-42.00,250.00,1549,20230710,-57.84,486,20231127,34.36,801,-18.48,20240103,628,3.98,20240102,1549,-57.84,20230710,486,34.36,20231127,3.20,N,363260,100,160 억,,165672,N,N,0,N,00,N
|
|
20240111,111145,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,656,-6,5,-0.91,249089066,382299,39.63,659,659,645,860,464,662,651.55,0.10,0,67232,680,671,654,645,628,675,649,161,198,100,390,1,1,160818847,1055,-15.62,2.62,12,0.24,-42.00,250.00,1549,20230710,-57.65,486,20231127,34.98,801,-18.10,20240103,628,4.46,20240102,1549,-57.65,20230710,486,34.98,20231127,3.20,N,363260,100,160 억,,165672,N,N,0,N,00,N
|
|
20240111,101143,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,653,-9,5,-1.36,157247009,241410,25.03,659,659,645,860,464,662,651.36,0.10,0,46625,680,671,654,645,628,675,649,161,198,100,390,1,1,160818847,1050,-15.55,2.61,12,0.15,-42.00,250.00,1549,20230710,-57.84,486,20231127,34.36,801,-18.48,20240103,628,3.98,20240102,1549,-57.84,20230710,486,34.36,20231127,3.20,N,363260,100,160 억,,165672,N,N,0,N,00,N
|
|
20240111,091144,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,652,-10,5,-1.51,66608601,102388,10.61,659,659,645,860,464,662,650.52,0.10,0,25426,680,671,654,645,628,675,649,161,198,100,390,1,1,160818847,1049,-15.52,2.61,12,0.06,-42.00,250.00,1549,20230710,-57.91,486,20231127,34.16,801,-18.60,20240103,628,3.82,20240102,1549,-57.91,20230710,486,34.16,20231127,3.20,N,363260,100,160 억,,165672,N,N,0,N,00,N
|
|
20240110,161139,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,662,3,2,0.46,618778396,955801,62.87,652,663,637,856,462,659,647.21,0.07,0,54374,705,681,663,639,621,673,631,161,197,100,390,1,1,160818847,1065,-15.76,2.65,12,0.59,-42.00,250.00,1549,20230710,-57.26,486,20231127,36.21,801,-17.35,20240103,628,5.41,20240102,1549,-57.26,20230710,486,36.21,20231127,3.13,N,363260,100,160 억,,112867,N,N,0,N,00,N
|
|
20240110,151142,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,662,3,2,0.46,577592782,893512,58.78,652,663,637,856,462,659,646.43,0.07,0,73301,705,681,663,639,621,673,631,161,197,100,390,1,1,160818847,1065,-15.76,2.65,12,0.56,-42.00,250.00,1549,20230710,-57.26,486,20231127,36.21,801,-17.35,20240103,628,5.41,20240102,1549,-57.26,20230710,486,36.21,20231127,3.13,N,363260,100,160 억,,112867,N,N,0,N,00,N
|
|
20240110,141143,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,645,-14,5,-2.12,466136115,721018,47.43,652,659,637,856,462,659,646.50,0.07,0,39289,705,681,663,639,621,673,631,161,197,100,390,1,1,160818847,1037,-15.36,2.58,12,0.45,-42.00,250.00,1549,20230710,-58.36,486,20231127,32.72,801,-19.48,20240103,628,2.71,20240102,1549,-58.36,20230710,486,32.72,20231127,3.13,N,363260,100,160 억,,112867,N,N,0,N,00,N
|
|
20240110,131140,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,647,-12,5,-1.82,426827673,660120,43.42,652,659,637,856,462,659,646.59,0.07,0,26822,705,681,663,639,621,673,631,161,197,100,390,1,1,160818847,1040,-15.40,2.59,12,0.41,-42.00,250.00,1549,20230710,-58.23,486,20231127,33.13,801,-19.23,20240103,628,3.03,20240102,1549,-58.23,20230710,486,33.13,20231127,3.13,N,363260,100,160 억,,112867,N,N,0,N,00,N
|
|
20240110,121142,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,654,-5,5,-0.76,405040923,626489,41.21,652,659,637,856,462,659,646.53,0.07,0,28137,705,681,663,639,621,673,631,161,197,100,390,1,1,160818847,1052,-15.57,2.62,12,0.39,-42.00,250.00,1549,20230710,-57.78,486,20231127,34.57,801,-18.35,20240103,628,4.14,20240102,1549,-57.78,20230710,486,34.57,20231127,3.13,N,363260,100,160 억,,112867,N,N,0,N,00,N
|
|
20240110,111141,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,653,-6,5,-0.91,356285651,551693,36.29,652,659,637,856,462,659,645.80,0.07,0,22305,705,681,663,639,621,673,631,161,197,100,390,1,1,160818847,1050,-15.55,2.61,12,0.34,-42.00,250.00,1549,20230710,-57.84,486,20231127,34.36,801,-18.48,20240103,628,3.98,20240102,1549,-57.84,20230710,486,34.36,20231127,3.13,N,363260,100,160 억,,112867,N,N,0,N,00,N
|
|
20240110,101139,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,645,-14,5,-2.12,229334459,356335,23.44,652,655,637,856,462,659,643.59,0.07,0,-57323,705,681,663,639,621,673,631,161,197,100,390,1,1,160818847,1037,-15.36,2.58,12,0.22,-42.00,250.00,1549,20230710,-58.36,486,20231127,32.72,801,-19.48,20240103,628,2.71,20240102,1549,-58.36,20230710,486,32.72,20231127,3.13,N,363260,100,160 억,,112867,N,N,0,N,00,N
|
|
20240110,091140,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,647,-12,5,-1.82,56242171,86414,5.68,652,655,647,856,462,659,650.85,0.07,0,-18218,705,681,663,639,621,673,631,161,197,100,390,1,1,160818847,1040,-15.40,2.59,12,0.05,-42.00,250.00,1549,20230710,-58.23,486,20231127,33.13,801,-19.23,20240103,628,3.03,20240102,1549,-58.23,20230710,486,33.13,20231127,3.13,N,363260,100,160 억,,112867,N,N,0,N,00,N
|
|
20240109,161136,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,659,-20,5,-2.95,996769431,1494661,53.20,682,687,645,882,476,679,666.88,0.11,0,-51090,743,711,675,643,607,727,659,161,203,100,400,1,1,160818847,1060,-15.69,2.64,12,0.93,-42.00,250.00,1549,20230710,-57.46,486,20231127,35.60,801,-17.73,20240103,628,4.94,20240102,1549,-57.46,20230710,486,35.60,20231127,3.20,N,363260,100,160 억,,177500,N,N,0,N,00,N
|
|
20240109,151139,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,663,-16,5,-2.36,969969125,1454029,51.75,682,687,645,882,476,679,667.07,0.11,0,-52184,743,711,675,643,607,727,659,161,203,100,400,1,1,160818847,1066,-15.79,2.65,12,0.90,-42.00,250.00,1549,20230710,-57.20,486,20231127,36.42,801,-17.23,20240103,628,5.57,20240102,1549,-57.20,20230710,486,36.42,20231127,3.20,N,363260,100,160 억,,177500,N,N,0,N,00,N
|
|
20240109,141137,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,653,-26,5,-3.83,891149936,1334274,47.49,682,687,645,882,476,679,667.87,0.11,0,-37732,743,711,675,643,607,727,659,161,203,100,400,1,1,160818847,1050,-15.55,2.61,12,0.83,-42.00,250.00,1549,20230710,-57.84,486,20231127,34.36,801,-18.48,20240103,628,3.98,20240102,1549,-57.84,20230710,486,34.36,20231127,3.20,N,363260,100,160 억,,177500,N,N,0,N,00,N
|
|
20240109,131137,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,660,-19,5,-2.80,657056852,976405,34.75,682,687,656,882,476,679,672.92,0.11,0,-46673,743,711,675,643,607,727,659,161,203,100,400,1,1,160818847,1061,-15.71,2.64,12,0.61,-42.00,250.00,1549,20230710,-57.39,486,20231127,35.80,801,-17.60,20240103,628,5.10,20240102,1549,-57.39,20230710,486,35.80,20231127,3.20,N,363260,100,160 억,,177500,N,N,0,N,00,N
|
|
20240109,121147,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,664,-15,5,-2.21,554585427,821562,29.24,682,687,656,882,476,679,675.03,0.11,0,-36465,743,711,675,643,607,727,659,161,203,100,400,1,1,160818847,1068,-15.81,2.66,12,0.51,-42.00,250.00,1549,20230710,-57.13,486,20231127,36.63,801,-17.10,20240103,628,5.73,20240102,1549,-57.13,20230710,486,36.63,20231127,3.20,N,363260,100,160 억,,177500,N,N,0,N,00,N
|
|
20240109,111141,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,677,-2,5,-0.29,375279278,553649,19.71,682,687,670,882,476,679,677.82,0.11,0,43223,743,711,675,643,607,727,659,161,203,100,400,1,1,160818847,1089,-16.12,2.71,12,0.34,-42.00,250.00,1549,20230710,-56.29,486,20231127,39.30,801,-15.48,20240103,628,7.80,20240102,1549,-56.29,20230710,486,39.30,20231127,3.20,N,363260,100,160 억,,177500,N,N,0,N,00,N
|
|
20240109,101138,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,679,0,3,0.00,208992313,309358,11.01,682,684,670,882,476,679,675.55,0.11,0,8173,743,711,675,643,607,727,659,161,203,100,400,1,1,160818847,1092,-16.17,2.72,12,0.19,-42.00,250.00,1549,20230710,-56.17,486,20231127,39.71,801,-15.23,20240103,628,8.12,20240102,1549,-56.17,20230710,486,39.71,20231127,3.20,N,363260,100,160 억,,177500,N,N,0,N,00,N
|
|
20240109,091139,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,670,-9,5,-1.33,95303416,140971,5.02,682,684,670,882,476,679,676.01,0.11,0,-11273,743,711,675,643,607,727,659,161,203,100,400,1,1,160818847,1077,-15.95,2.68,12,0.09,-42.00,250.00,1549,20230710,-56.75,486,20231127,37.86,801,-16.35,20240103,628,6.69,20240102,1549,-56.75,20230710,486,37.86,20231127,3.20,N,363260,100,160 억,,177500,N,N,0,N,00,N
|
|
20240108,161136,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,679,20,2,3.03,1892518310,2791730,172.83,651,707,639,856,462,659,677.91,0.04,0,112628,703,680,666,643,629,674,637,161,197,100,390,1,1,160818847,1092,-16.17,2.72,12,1.74,-42.00,250.00,1549,20230710,-56.17,486,20231127,39.71,801,-15.23,20240103,628,8.12,20240102,1549,-56.17,20230710,486,39.71,20231127,3.30,N,363260,100,160 억,,57280,N,N,0,N,00,N
|
|
20240108,151137,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,674,15,2,2.28,1829847202,2699242,167.10,651,707,639,856,462,659,677.92,0.04,0,118036,703,680,666,643,629,674,637,161,197,100,390,1,1,160818847,1084,-16.05,2.70,12,1.68,-42.00,250.00,1549,20230710,-56.49,486,20231127,38.68,801,-15.86,20240103,628,7.32,20240102,1549,-56.49,20230710,486,38.68,20231127,3.30,N,363260,100,160 억,,57280,N,N,0,N,00,N
|
|
20240108,141137,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,677,18,2,2.73,1749121932,2579459,159.69,651,707,639,856,462,659,678.10,0.04,0,127317,703,680,666,643,629,674,637,161,197,100,390,1,1,160818847,1089,-16.12,2.71,12,1.60,-42.00,250.00,1549,20230710,-56.29,486,20231127,39.30,801,-15.48,20240103,628,7.80,20240102,1549,-56.29,20230710,486,39.30,20231127,3.30,N,363260,100,160 억,,57280,N,N,0,N,00,N
|
|
20240108,131136,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,679,20,2,3.03,1562425483,2303084,142.58,651,707,639,856,462,659,678.41,0.04,0,115358,703,680,666,643,629,674,637,161,197,100,390,1,1,160818847,1092,-16.17,2.72,12,1.43,-42.00,250.00,1549,20230710,-56.17,486,20231127,39.71,801,-15.23,20240103,628,8.12,20240102,1549,-56.17,20230710,486,39.71,20231127,3.30,N,363260,100,160 억,,57280,N,N,0,N,00,N
|
|
20240108,121137,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,678,19,2,2.88,1243825092,1837274,113.74,651,707,639,856,462,659,677.00,0.04,0,168110,703,680,666,643,629,674,637,161,197,100,390,1,1,160818847,1090,-16.14,2.71,12,1.14,-42.00,250.00,1549,20230710,-56.23,486,20231127,39.51,801,-15.36,20240103,628,7.96,20240102,1549,-56.23,20230710,486,39.51,20231127,3.30,N,363260,100,160 억,,57280,N,N,0,N,00,N
|
|
20240108,111138,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,678,19,2,2.88,728305238,1093045,67.67,651,688,639,856,462,659,666.32,0.04,0,228418,703,680,666,643,629,674,637,161,197,100,390,1,1,160818847,1090,-16.14,2.71,12,0.68,-42.00,250.00,1549,20230710,-56.23,486,20231127,39.51,801,-15.36,20240103,628,7.96,20240102,1549,-56.23,20230710,486,39.51,20231127,3.30,N,363260,100,160 억,,57280,N,N,0,N,00,N
|
|
20240108,101138,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,669,10,2,1.52,364152032,557792,34.53,651,673,639,856,462,659,652.83,0.04,0,92841,703,680,666,643,629,674,637,161,197,100,390,1,1,160818847,1076,-15.93,2.68,12,0.35,-42.00,250.00,1549,20230710,-56.81,486,20231127,37.65,801,-16.48,20240103,628,6.53,20240102,1549,-56.81,20230710,486,37.65,20231127,3.30,N,363260,100,160 억,,57280,N,N,0,N,00,N
|
|
20240108,091135,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,649,-10,5,-1.52,54270801,83449,5.17,651,656,648,856,462,659,650.24,0.04,0,1767,703,680,666,643,629,674,637,161,197,100,390,1,1,160818847,1044,-15.45,2.60,12,0.05,-42.00,250.00,1549,20230710,-58.10,486,20231127,33.54,801,-18.98,20240103,628,3.34,20240102,1549,-58.10,20230710,486,33.54,20231127,3.30,N,363260,100,160 억,,57280,N,N,0,N,00,N
|
|
20240105,161135,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,659,-18,5,-2.66,1032158670,1544402,31.82,662,689,652,880,474,677,668.34,0.04,0,-791,736,706,685,655,634,696,645,161,203,100,400,1,1,160818847,1060,-15.69,2.64,12,0.96,-42.00,250.00,1549,20230710,-57.46,486,20231127,35.60,801,-17.73,20240103,628,4.94,20240102,1549,-57.46,20230710,486,35.60,20231127,3.35,N,363260,100,160 억,,61731,N,N,0,N,00,N
|
|
20240105,151136,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,657,-20,5,-2.95,932697899,1392472,28.69,662,689,655,880,474,677,669.81,0.04,0,1336,736,706,685,655,634,696,645,161,203,100,400,1,1,160818847,1057,-15.64,2.63,12,0.87,-42.00,250.00,1549,20230710,-57.59,486,20231127,35.19,801,-17.98,20240103,628,4.62,20240102,1549,-57.59,20230710,486,35.19,20231127,3.35,N,363260,100,160 억,,61731,N,N,0,N,00,N
|
|
20240105,141133,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,667,-10,5,-1.48,705110113,1047137,21.57,662,689,662,880,474,677,673.37,0.04,0,10949,736,706,685,655,634,696,645,161,203,100,400,1,1,160818847,1073,-15.88,2.67,12,0.65,-42.00,250.00,1549,20230710,-56.94,486,20231127,37.24,801,-16.73,20240103,628,6.21,20240102,1549,-56.94,20230710,486,37.24,20231127,3.35,N,363260,100,160 억,,61731,N,N,0,N,00,N
|
|
20240105,131134,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,674,-3,5,-0.44,547701587,811877,16.73,662,689,662,880,474,677,674.61,0.04,0,24167,736,706,685,655,634,696,645,161,203,100,400,1,1,160818847,1084,-16.05,2.70,12,0.50,-42.00,250.00,1549,20230710,-56.49,486,20231127,38.68,801,-15.86,20240103,628,7.32,20240102,1549,-56.49,20230710,486,38.68,20231127,3.35,N,363260,100,160 억,,61731,N,N,0,N,00,N
|
|
20240105,121135,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,678,1,2,0.15,493921046,732212,15.09,662,689,662,880,474,677,674.56,0.04,0,31109,736,706,685,655,634,696,645,161,203,100,400,1,1,160818847,1090,-16.14,2.71,12,0.46,-42.00,250.00,1549,20230710,-56.23,486,20231127,39.51,801,-15.36,20240103,628,7.96,20240102,1549,-56.23,20230710,486,39.51,20231127,3.35,N,363260,100,160 억,,61731,N,N,0,N,00,N
|
|
20240105,111132,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,675,-2,5,-0.30,419190486,621400,12.80,662,689,662,880,474,677,674.59,0.04,0,28266,736,706,685,655,634,696,645,161,203,100,400,1,1,160818847,1086,-16.07,2.70,12,0.39,-42.00,250.00,1549,20230710,-56.42,486,20231127,38.89,801,-15.73,20240103,628,7.48,20240102,1549,-56.42,20230710,486,38.89,20231127,3.35,N,363260,100,160 억,,61731,N,N,0,N,00,N
|
|
20240105,101135,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,677,0,3,0.00,333787583,495010,10.20,662,689,662,880,474,677,674.30,0.04,0,20066,736,706,685,655,634,696,645,161,203,100,400,1,1,160818847,1089,-16.12,2.71,12,0.31,-42.00,250.00,1549,20230710,-56.29,486,20231127,39.30,801,-15.48,20240103,628,7.80,20240102,1549,-56.29,20230710,486,39.30,20231127,3.35,N,363260,100,160 억,,61731,N,N,0,N,00,N
|
|
20240105,091132,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,672,-5,5,-0.74,69942773,104866,2.16,662,676,662,880,474,677,666.96,0.04,0,8756,736,706,685,655,634,696,645,161,203,100,400,1,1,160818847,1081,-16.00,2.69,12,0.07,-42.00,250.00,1549,20230710,-56.62,486,20231127,38.27,801,-16.10,20240103,628,7.01,20240102,1549,-56.62,20230710,486,38.27,20231127,3.35,N,363260,100,160 억,,61731,N,N,0,N,00,N
|
|
20240104,161129,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,677,-9,5,-1.31,3328886213,4816310,14.88,690,715,664,891,481,686,691.25,0.06,0,-24852,842,763,722,643,602,743,623,161,205,100,410,1,1,160818847,1089,-16.12,2.71,12,2.99,-42.00,250.00,1549,20230710,-56.29,486,20231127,39.30,801,-15.48,20240103,628,7.80,20240102,1549,-56.29,20230710,486,39.30,20231127,3.31,N,363260,100,160 억,,93751,N,N,0,N,00,N
|
|
20240104,151132,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,677,-9,5,-1.31,3271720791,4731794,14.62,690,715,664,891,481,686,691.44,0.06,0,-23201,842,763,722,643,602,743,623,161,205,100,410,1,1,160818847,1089,-16.12,2.71,12,2.94,-42.00,250.00,1549,20230710,-56.29,486,20231127,39.30,801,-15.48,20240103,628,7.80,20240102,1549,-56.29,20230710,486,39.30,20231127,3.31,N,363260,100,160 억,,93751,N,N,0,N,00,N
|
|
20240104,141132,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,680,-6,5,-0.87,3102213542,4480347,13.85,690,715,664,891,481,686,692.42,0.06,0,-28599,842,763,722,643,602,743,623,161,205,100,410,1,1,160818847,1094,-16.19,2.72,12,2.79,-42.00,250.00,1549,20230710,-56.10,486,20231127,39.92,801,-15.11,20240103,628,8.28,20240102,1549,-56.10,20230710,486,39.92,20231127,3.31,N,363260,100,160 억,,93751,N,N,0,N,00,N
|
|
20240104,131131,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,692,6,2,0.87,2832449595,4087746,12.63,690,715,664,891,481,686,692.92,0.06,0,-20848,842,763,722,643,602,743,623,161,205,100,410,1,1,160818847,1113,-16.48,2.77,12,2.54,-42.00,250.00,1549,20230710,-55.33,486,20231127,42.39,801,-13.61,20240103,628,10.19,20240102,1549,-55.33,20230710,486,42.39,20231127,3.31,N,363260,100,160 억,,93751,N,N,0,N,00,N
|
|
20240104,121129,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,692,6,2,0.87,2495095011,3602668,11.13,690,715,664,891,481,686,692.58,0.06,0,-4622,842,763,722,643,602,743,623,161,205,100,410,1,1,160818847,1113,-16.48,2.77,12,2.24,-42.00,250.00,1549,20230710,-55.33,486,20231127,42.39,801,-13.61,20240103,628,10.19,20240102,1549,-55.33,20230710,486,42.39,20231127,3.31,N,363260,100,160 억,,93751,N,N,0,N,00,N
|
|
20240104,111128,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,686,0,3,0.00,2263335398,3265694,10.09,690,715,664,891,481,686,693.08,0.06,0,19076,842,763,722,643,602,743,623,161,205,100,410,1,1,160818847,1103,-16.33,2.74,12,2.03,-42.00,250.00,1549,20230710,-55.71,486,20231127,41.15,801,-14.36,20240103,628,9.24,20240102,1549,-55.71,20230710,486,41.15,20231127,3.31,N,363260,100,160 억,,93751,N,N,0,N,00,N
|
|
20240104,101127,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,698,12,2,1.75,1494880427,2162281,6.68,690,715,664,891,481,686,691.36,0.06,0,101827,842,763,722,643,602,743,623,161,205,100,410,1,1,160818847,1123,-16.62,2.79,12,1.34,-42.00,250.00,1549,20230710,-54.94,486,20231127,43.62,801,-12.86,20240103,628,11.15,20240102,1549,-54.94,20230710,486,43.62,20231127,3.31,N,363260,100,160 억,,93751,N,N,0,N,00,N
|
|
20240104,091132,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,672,-14,5,-2.04,274404397,408285,1.26,690,693,664,891,481,686,671.84,0.06,0,65182,842,763,722,643,602,743,623,161,205,100,410,1,1,160818847,1081,-16.00,2.69,12,0.25,-42.00,250.00,1549,20230710,-56.62,486,20231127,38.27,801,-16.10,20240103,628,7.01,20240102,1549,-56.62,20230710,486,38.27,20231127,3.31,N,363260,100,160 억,,93751,N,N,0,N,00,N
|
|
20240103,161127,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,686,22,2,3.31,24158074705,32236806,704.25,697,801,681,863,465,664,749.44,0.05,0,6019,726,694,661,629,596,711,646,161,199,100,390,1,1,160818847,1103,-16.33,2.74,12,20.05,-42.00,250.00,1549,20230710,-55.71,486,20231127,41.15,801,-14.36,20240103,628,9.24,20240102,1549,-55.71,20230710,486,41.15,20231127,2.96,N,363260,100,160 억,,77827,N,N,0,N,00,N
|
|
20240103,151124,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,699,35,2,5.27,23844374531,31780734,694.28,697,801,682,863,465,664,750.28,0.05,0,9426,726,694,661,629,596,711,646,161,199,100,390,1,1,160818847,1124,-16.64,2.80,12,19.76,-42.00,250.00,1549,20230710,-54.87,486,20231127,43.83,801,-12.73,20240103,628,11.31,20240102,1549,-54.87,20230710,486,43.83,20231127,2.96,N,363260,100,160 억,,77827,N,N,0,N,00,N
|
|
20240103,141123,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,689,25,2,3.77,23270400649,30948659,676.11,697,801,684,863,465,664,751.90,0.05,0,1134,726,694,661,629,596,711,646,161,199,100,390,1,1,160818847,1108,-16.40,2.76,12,19.24,-42.00,250.00,1549,20230710,-55.52,486,20231127,41.77,801,-13.98,20240103,628,9.71,20240102,1549,-55.52,20230710,486,41.77,20231127,2.96,N,363260,100,160 억,,77827,N,N,0,N,00,N
|
|
20240103,131124,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,698,34,2,5.12,22479444626,29801446,651.04,697,801,691,863,465,664,754.31,0.05,0,-30443,726,694,661,629,596,711,646,161,199,100,390,1,1,160818847,1123,-16.62,2.79,12,18.53,-42.00,250.00,1549,20230710,-54.94,486,20231127,43.62,801,-12.86,20240103,628,11.15,20240102,1549,-54.94,20230710,486,43.62,20231127,2.96,N,363260,100,160 억,,77827,N,N,0,N,00,N
|
|
20240103,121129,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,710,46,2,6.93,21890184590,28959514,632.65,697,801,695,863,465,664,755.89,0.05,0,-12947,726,694,661,629,596,711,646,161,199,100,390,1,1,160818847,1142,-16.90,2.84,12,18.01,-42.00,250.00,1549,20230710,-54.16,486,20231127,46.09,801,-11.36,20240103,628,13.06,20240102,1549,-54.16,20230710,486,46.09,20231127,2.96,N,363260,100,160 억,,77827,N,N,0,N,00,N
|
|
20240103,111123,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,708,44,2,6.63,20741048574,27331937,597.09,697,801,695,863,465,664,758.86,0.05,0,8740,726,694,661,629,596,711,646,161,199,100,390,1,1,160818847,1139,-16.86,2.83,12,17.00,-42.00,250.00,1549,20230710,-54.29,486,20231127,45.68,801,-11.61,20240103,628,12.74,20240102,1549,-54.29,20230710,486,45.68,20231127,2.96,N,363260,100,160 억,,77827,N,N,0,N,00,N
|
|
20240103,101124,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,738,74,2,11.14,18670837962,24462885,534.42,697,801,695,863,465,664,763.23,0.05,0,-36606,726,694,661,629,596,711,646,161,199,100,390,1,1,160818847,1187,-17.57,2.95,12,15.21,-42.00,250.00,1549,20230710,-52.36,486,20231127,51.85,801,-7.87,20240103,628,17.52,20240102,1549,-52.36,20230710,486,51.85,20231127,2.96,N,363260,100,160 억,,77827,N,N,0,N,00,N
|
|
20240103,091123,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,779,115,2,17.32,8719836274,11438143,249.88,697,794,695,863,465,664,762.35,0.05,0,299113,726,694,661,629,596,711,646,161,199,100,390,1,1,160818847,1253,-18.55,3.12,12,7.11,-42.00,250.00,1549,20230710,-49.71,486,20231127,60.29,794,-1.89,20240103,628,24.04,20240102,1549,-49.71,20230710,486,60.29,20231127,2.96,N,363260,100,160 억,,77827,N,N,0,N,00,N
|
|
20240102,161121,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,664,14,2,2.15,2308492386,3481941,18.47,641,693,628,845,455,650,662.71,0.05,0,39776,779,714,681,616,583,698,600,161,195,100,390,1,1,160818847,1068,-15.81,2.66,12,2.17,-42.00,250.00,1549,20230710,-57.13,486,20231127,36.63,693,-4.18,20240102,628,5.73,20240102,1549,-57.13,20230710,486,36.63,20231127,2.88,N,363260,100,160 억,,81097,N,N,0,N,00,N
|
|
20240102,151120,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,663,13,2,2.00,2189903240,3304679,17.53,641,693,628,845,455,650,662.68,0.05,0,40536,779,714,681,616,583,698,600,161,195,100,390,1,1,160818847,1066,-15.79,2.65,12,2.05,-42.00,250.00,1549,20230710,-57.20,486,20231127,36.42,693,-4.33,20240102,628,5.57,20240102,1549,-57.20,20230710,486,36.42,20231127,2.88,N,363260,100,160 억,,81097,N,N,0,N,00,N
|
|
20240102,141121,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,674,24,2,3.69,1659378577,2503886,13.29,641,693,628,845,455,650,662.74,0.05,0,23061,779,714,681,616,583,698,600,161,195,100,390,1,1,160818847,1084,-16.05,2.70,12,1.56,-42.00,250.00,1549,20230710,-56.49,486,20231127,38.68,693,-2.74,20240102,628,7.32,20240102,1549,-56.49,20230710,486,38.68,20231127,2.88,N,363260,100,160 억,,81097,N,N,0,N,00,N
|
|
20240102,131114,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,644,-6,5,-0.92,497683064,781491,4.15,641,650,628,845,455,650,636.79,0.05,0,137514,779,714,681,616,583,698,600,161,195,100,390,1,1,160818847,1036,-15.33,2.58,12,0.49,-42.00,250.00,1549,20230710,-58.42,486,20231127,32.51,650,-0.92,20240102,628,2.55,20240102,1549,-58.42,20230710,486,32.51,20231127,2.88,N,363260,100,160 억,,81097,N,N,0,N,00,N
|
|
20240102,121114,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,642,-8,5,-1.23,456869885,717969,3.81,641,650,628,845,455,650,636.28,0.05,0,125791,779,714,681,616,583,698,600,161,195,100,390,1,1,160818847,1032,-15.29,2.57,12,0.45,-42.00,250.00,1549,20230710,-58.55,486,20231127,32.10,650,-1.23,20240102,628,2.23,20240102,1549,-58.55,20230710,486,32.10,20231127,2.88,N,363260,100,160 억,,81097,N,N,0,N,00,N
|
|
20240102,111114,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,634,-16,5,-2.46,410714450,645563,3.43,641,650,628,845,455,650,636.14,0.05,0,108095,779,714,681,616,583,698,600,161,195,100,390,1,1,160818847,1020,-15.10,2.54,12,0.40,-42.00,250.00,1549,20230710,-59.07,486,20231127,30.45,650,-2.46,20240102,628,0.96,20240102,1549,-59.07,20230710,486,30.45,20231127,2.88,N,363260,100,160 억,,81097,N,N,0,N,00,N
|
|
20240102,101104,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,635,-15,5,-2.31,133427517,209788,1.11,641,643,628,845,455,650,635.80,0.05,0,24746,779,714,681,616,583,698,600,161,195,100,390,1,1,160818847,1021,-15.12,2.54,12,0.13,-42.00,250.00,1549,20230710,-59.01,486,20231127,30.66,643,-1.24,20240102,628,1.11,20240102,1549,-59.01,20230710,486,30.66,20231127,2.88,N,363260,100,160 억,,81097,N,N,0,N,00,N
|
|
20240102,091050,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,650,0,3,0.00,0,0,0.00,0,0,0,845,455,650,0.00,0.05,0,0,779,714,681,616,583,698,600,161,195,100,390,1,1,160818847,1045,-15.48,2.60,12,0.00,-42.00,250.00,1549,20230710,-58.04,486,20231127,33.74,0,0.00,0,0,0.00,0,1549,-58.04,20230710,486,33.74,20231127,2.88,N,363260,100,160 억,,81097,N,N,0,N,00,N
|