2024-12-02 18:12:38 +09:00
|
|
|
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
|
2025-02-06 23:16:41 +09:00
|
|
|
20241231,160728,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3335,235,2,7.58,95817355,29466,300.43,3100,3345,3100,4030,2170,3100,3251.79,0.92,3154,3153,3266,3182,3141,3057,3016,3162,3037,80,930,500,2230,5,1,15958247,532,-10.90,1.03,12,0.18,-306.00,3251.00,7430,20240103,-55.11,2905,20241209,14.80,7430,-55.11,20240103,2905,14.80,20241209,7430,-55.11,20240103,2905,14.80,20241209,0.92,N,086040,500,79 억,,147269,N,N,0,N,00,N
|
|
|
|
|
20241231,150725,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3335,235,2,7.58,95817355,29466,300.43,3100,3345,3100,4030,2170,3100,3251.79,0.92,3154,3153,3266,3182,3141,3057,3016,3162,3037,80,930,500,2230,5,1,15958247,532,-10.90,1.03,12,0.18,-306.00,3251.00,7430,20240103,-55.11,2905,20241209,14.80,7430,-55.11,20240103,2905,14.80,20241209,7430,-55.11,20240103,2905,14.80,20241209,0.92,N,086040,500,79 억,,147269,N,N,0,N,00,N
|
|
|
|
|
20241231,140727,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3335,235,2,7.58,95817355,29466,300.43,3100,3345,3100,4030,2170,3100,3251.79,0.92,3154,3153,3266,3182,3141,3057,3016,3162,3037,80,930,500,2230,5,1,15958247,532,-10.90,1.03,12,0.18,-306.00,3251.00,7430,20240103,-55.11,2905,20241209,14.80,7430,-55.11,20240103,2905,14.80,20241209,7430,-55.11,20240103,2905,14.80,20241209,0.92,N,086040,500,79 억,,147269,N,N,0,N,00,N
|
|
|
|
|
20241231,130729,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3335,235,2,7.58,95817355,29466,300.43,3100,3345,3100,4030,2170,3100,3251.79,0.92,3154,3153,3266,3182,3141,3057,3016,3162,3037,80,930,500,2230,5,1,15958247,532,-10.90,1.03,12,0.18,-306.00,3251.00,7430,20240103,-55.11,2905,20241209,14.80,7430,-55.11,20240103,2905,14.80,20241209,7430,-55.11,20240103,2905,14.80,20241209,0.92,N,086040,500,79 억,,147269,N,N,0,N,00,N
|
|
|
|
|
20241231,120728,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3335,235,2,7.58,95817355,29466,300.43,3100,3345,3100,4030,2170,3100,3251.79,0.92,3154,3153,3266,3182,3141,3057,3016,3162,3037,80,930,500,2230,5,1,15958247,532,-10.90,1.03,12,0.18,-306.00,3251.00,7430,20240103,-55.11,2905,20241209,14.80,7430,-55.11,20240103,2905,14.80,20241209,7430,-55.11,20240103,2905,14.80,20241209,0.92,N,086040,500,79 억,,147269,N,N,0,N,00,N
|
|
|
|
|
20241231,110727,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3335,235,2,7.58,95817355,29466,300.43,3100,3345,3100,4030,2170,3100,3251.79,0.92,3154,3153,3266,3182,3141,3057,3016,3162,3037,80,930,500,2230,5,1,15958247,532,-10.90,1.03,12,0.18,-306.00,3251.00,7430,20240103,-55.11,2905,20241209,14.80,7430,-55.11,20240103,2905,14.80,20241209,7430,-55.11,20240103,2905,14.80,20241209,0.92,N,086040,500,79 억,,147269,N,N,0,N,00,N
|
|
|
|
|
20241231,100722,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3335,235,2,7.58,95817355,29466,300.43,3100,3345,3100,4030,2170,3100,3251.79,0.92,3154,3153,3266,3182,3141,3057,3016,3162,3037,80,930,500,2230,5,1,15958247,532,-10.90,1.03,12,0.18,-306.00,3251.00,7430,20240103,-55.11,2905,20241209,14.80,7430,-55.11,20240103,2905,14.80,20241209,7430,-55.11,20240103,2905,14.80,20241209,0.92,N,086040,500,79 억,,147269,N,N,0,N,00,N
|
|
|
|
|
20241231,090730,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3335,235,2,7.58,95817355,29466,300.43,3100,3345,3100,4030,2170,3100,3251.79,0.92,3154,3153,3266,3182,3141,3057,3016,3162,3037,80,930,500,2230,5,1,15958247,532,-10.90,1.03,12,0.18,-306.00,3251.00,7430,20240103,-55.11,2905,20241209,14.80,7430,-55.11,20240103,2905,14.80,20241209,7430,-55.11,20240103,2905,14.80,20241209,0.92,N,086040,500,79 억,,147269,N,N,0,N,00,N
|
|
|
|
|
20241230,160724,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3335,235,2,7.58,95817355,29466,300.43,3100,3345,3100,4030,2170,3100,3251.79,0.90,0,3153,3266,3182,3141,3057,3016,3162,3037,80,930,500,2230,5,1,15958247,532,-10.90,1.03,12,0.18,-306.00,3251.00,7430,20240103,-55.11,2905,20241209,14.80,7430,-55.11,20240103,2905,14.80,20241209,7430,-55.11,20240103,2905,14.80,20241209,0.92,N,086040,500,79 억,,144115,N,N,0,N,00,N
|
|
|
|
|
20241230,150728,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3300,200,2,6.45,75869365,23468,239.27,3100,3335,3100,4030,2170,3100,3232.89,0.90,0,3925,3266,3182,3141,3057,3016,3162,3037,80,930,500,2230,5,1,15958247,527,-10.78,1.02,12,0.15,-306.00,3251.00,7430,20240103,-55.59,2905,20241209,13.60,7430,-55.59,20240103,2905,13.60,20241209,7430,-55.59,20240103,2905,13.60,20241209,0.92,N,086040,500,79 억,,144115,N,N,0,N,00,N
|
|
|
|
|
20241230,140728,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3295,195,2,6.29,70696350,21900,223.29,3100,3335,3100,4030,2170,3100,3228.14,0.90,0,3902,3266,3182,3141,3057,3016,3162,3037,80,930,500,2230,5,1,15958247,526,-10.77,1.01,12,0.14,-306.00,3251.00,7430,20240103,-55.65,2905,20241209,13.43,7430,-55.65,20240103,2905,13.43,20241209,7430,-55.65,20240103,2905,13.43,20241209,0.92,N,086040,500,79 억,,144115,N,N,0,N,00,N
|
|
|
|
|
20241230,130727,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3195,95,2,3.06,17503485,5557,56.66,3100,3205,3100,4030,2170,3100,3149.81,0.90,0,3022,3266,3182,3141,3057,3016,3162,3037,80,930,500,2230,5,1,15958247,510,-10.44,0.98,12,0.03,-306.00,3251.00,7430,20240103,-57.00,2905,20241209,9.98,7430,-57.00,20240103,2905,9.98,20241209,7430,-57.00,20240103,2905,9.98,20241209,0.92,N,086040,500,79 억,,144115,N,N,0,N,00,N
|
|
|
|
|
20241230,120724,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3195,95,2,3.06,16401865,5212,53.14,3100,3205,3100,4030,2170,3100,3146.94,0.90,0,2869,3266,3182,3141,3057,3016,3162,3037,80,930,500,2230,5,1,15958247,510,-10.44,0.98,12,0.03,-306.00,3251.00,7430,20240103,-57.00,2905,20241209,9.98,7430,-57.00,20240103,2905,9.98,20241209,7430,-57.00,20240103,2905,9.98,20241209,0.92,N,086040,500,79 억,,144115,N,N,0,N,00,N
|
|
|
|
|
20241230,110726,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3195,95,2,3.06,16088770,5114,52.14,3100,3205,3100,4030,2170,3100,3146.02,0.90,0,2869,3266,3182,3141,3057,3016,3162,3037,80,930,500,2230,5,1,15958247,510,-10.44,0.98,12,0.03,-306.00,3251.00,7430,20240103,-57.00,2905,20241209,9.98,7430,-57.00,20240103,2905,9.98,20241209,7430,-57.00,20240103,2905,9.98,20241209,0.92,N,086040,500,79 억,,144115,N,N,0,N,00,N
|
|
|
|
|
20241230,100726,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3200,100,2,3.23,14064235,4477,45.65,3100,3205,3100,4030,2170,3100,3141.44,0.90,0,2855,3266,3182,3141,3057,3016,3162,3037,80,930,500,2230,5,1,15958247,511,-10.46,0.98,12,0.03,-306.00,3251.00,7430,20240103,-56.93,2905,20241209,10.15,7430,-56.93,20240103,2905,10.15,20241209,7430,-56.93,20240103,2905,10.15,20241209,0.92,N,086040,500,79 억,,144115,N,N,0,N,00,N
|
|
|
|
|
20241230,090728,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3135,35,2,1.13,5792805,1868,19.05,3100,3135,3100,4030,2170,3100,3101.07,0.90,0,1821,3266,3182,3141,3057,3016,3162,3037,80,930,500,2230,5,1,15958247,500,-10.25,0.96,12,0.01,-306.00,3251.00,7430,20240103,-57.81,2905,20241209,7.92,7430,-57.81,20240103,2905,7.92,20241209,7430,-57.81,20240103,2905,7.92,20241209,0.92,N,086040,500,79 억,,144115,N,N,0,N,00,N
|
|
|
|
|
20241227,160724,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3100,-110,5,-3.43,30967490,9808,98.35,3130,3225,3100,4170,2250,3210,3157.99,0.91,0,-1171,3400,3305,3220,3125,3040,3262,3082,80,960,500,2310,5,1,15958247,495,-10.13,0.95,12,0.06,-306.00,3251.00,7430,20240103,-58.28,2905,20241209,6.71,7430,-58.28,20240103,2905,6.71,20241209,7430,-58.28,20240103,2905,6.71,20241209,0.92,N,086040,500,79 억,,144439,N,N,0,N,00,N
|
|
|
|
|
20241227,150722,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3160,-50,5,-1.56,23633090,7459,74.79,3130,3225,3130,4170,2250,3210,3168.40,0.91,0,-350,3400,3305,3220,3125,3040,3262,3082,80,960,500,2310,5,1,15958247,504,-10.33,0.97,12,0.05,-306.00,3251.00,7430,20240103,-57.47,2905,20241209,8.78,7430,-57.47,20240103,2905,8.78,20241209,7430,-57.47,20240103,2905,8.78,20241209,0.92,N,086040,500,79 억,,144439,N,N,0,N,00,N
|
|
|
|
|
20241227,140725,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3170,-40,5,-1.25,19450720,6135,61.52,3130,3225,3130,4170,2250,3210,3170.45,0.91,0,-378,3400,3305,3220,3125,3040,3262,3082,80,960,500,2310,5,1,15958247,506,-10.36,0.98,12,0.04,-306.00,3251.00,7430,20240103,-57.34,2905,20241209,9.12,7430,-57.34,20240103,2905,9.12,20241209,7430,-57.34,20240103,2905,9.12,20241209,0.92,N,086040,500,79 억,,144439,N,N,0,N,00,N
|
|
|
|
|
20241227,130724,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3195,-15,5,-0.47,18661935,5885,59.01,3130,3225,3130,4170,2250,3210,3171.10,0.91,0,-491,3400,3305,3220,3125,3040,3262,3082,80,960,500,2310,5,1,15958247,510,-10.44,0.98,12,0.04,-306.00,3251.00,7430,20240103,-57.00,2905,20241209,9.98,7430,-57.00,20240103,2905,9.98,20241209,7430,-57.00,20240103,2905,9.98,20241209,0.92,N,086040,500,79 억,,144439,N,N,0,N,00,N
|
|
|
|
|
20241227,120724,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3185,-25,5,-0.78,16541215,5217,52.31,3130,3225,3130,4170,2250,3210,3170.64,0.91,0,-405,3400,3305,3220,3125,3040,3262,3082,80,960,500,2310,5,1,15958247,508,-10.41,0.98,12,0.03,-306.00,3251.00,7430,20240103,-57.13,2905,20241209,9.64,7430,-57.13,20240103,2905,9.64,20241209,7430,-57.13,20240103,2905,9.64,20241209,0.92,N,086040,500,79 억,,144439,N,N,0,N,00,N
|
|
|
|
|
20241227,110722,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3205,-5,5,-0.16,9112120,2858,28.66,3130,3225,3130,4170,2250,3210,3188.29,0.91,0,-754,3400,3305,3220,3125,3040,3262,3082,80,960,500,2310,5,1,15958247,511,-10.47,0.99,12,0.02,-306.00,3251.00,7430,20240103,-56.86,2905,20241209,10.33,7430,-56.86,20240103,2905,10.33,20241209,7430,-56.86,20240103,2905,10.33,20241209,0.92,N,086040,500,79 억,,144439,N,N,0,N,00,N
|
|
|
|
|
20241227,100721,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3225,15,2,0.47,4376160,1370,13.74,3130,3225,3130,4170,2250,3210,3194.28,0.91,0,-794,3400,3305,3220,3125,3040,3262,3082,80,960,500,2310,5,1,15958247,515,-10.54,0.99,12,0.01,-306.00,3251.00,7430,20240103,-56.59,2905,20241209,11.02,7430,-56.59,20240103,2905,11.02,20241209,7430,-56.59,20240103,2905,11.02,20241209,0.92,N,086040,500,79 억,,144439,N,N,0,N,00,N
|
|
|
|
|
20241227,090726,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3220,10,2,0.31,2981905,937,9.40,3130,3220,3130,4170,2250,3210,3182.40,0.91,0,-460,3400,3305,3220,3125,3040,3262,3082,80,960,500,2310,5,1,15958247,514,-10.52,0.99,12,0.01,-306.00,3251.00,7430,20240103,-56.66,2905,20241209,10.84,7430,-56.66,20240103,2905,10.84,20241209,7430,-56.66,20240103,2905,10.84,20241209,0.92,N,086040,500,79 억,,144439,N,N,0,N,00,N
|
|
|
|
|
20241226,160720,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3210,-55,5,-1.68,32193715,9972,40.29,3280,3315,3135,4240,2290,3265,3228.41,0.93,0,-3568,3345,3305,3230,3190,3115,3325,3210,80,975,500,2350,5,1,15958247,512,-10.49,0.99,12,0.06,-306.00,3251.00,7430,20240103,-56.80,2905,20241209,10.50,7430,-56.80,20240103,2905,10.50,20241209,7430,-56.80,20240103,2905,10.50,20241209,0.92,N,086040,500,79 억,,147736,N,N,0,N,00,N
|
|
|
|
|
20241226,150717,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3215,-50,5,-1.53,31011020,9603,38.80,3280,3315,3135,4240,2290,3265,3229.30,0.93,0,-3533,3345,3305,3230,3190,3115,3325,3210,80,975,500,2350,5,1,15958247,513,-10.51,0.99,12,0.06,-306.00,3251.00,7430,20240103,-56.73,2905,20241209,10.67,7430,-56.73,20240103,2905,10.67,20241209,7430,-56.73,20240103,2905,10.67,20241209,0.92,N,086040,500,79 억,,147736,N,N,0,N,00,N
|
|
|
|
|
20241226,140716,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3225,-40,5,-1.23,24416715,7566,30.57,3280,3315,3135,4240,2290,3265,3227.16,0.93,0,-2627,3345,3305,3230,3190,3115,3325,3210,80,975,500,2350,5,1,15958247,515,-10.54,0.99,12,0.05,-306.00,3251.00,7430,20240103,-56.59,2905,20241209,11.02,7430,-56.59,20240103,2905,11.02,20241209,7430,-56.59,20240103,2905,11.02,20241209,0.92,N,086040,500,79 억,,147736,N,N,0,N,00,N
|
|
|
|
|
20241226,130718,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3255,-10,5,-0.31,20562075,6374,25.75,3280,3315,3135,4240,2290,3265,3225.92,0.93,0,-1436,3345,3305,3230,3190,3115,3325,3210,80,975,500,2350,5,1,15958247,519,-10.64,1.00,12,0.04,-306.00,3251.00,7430,20240103,-56.19,2905,20241209,12.05,7430,-56.19,20240103,2905,12.05,20241209,7430,-56.19,20240103,2905,12.05,20241209,0.92,N,086040,500,79 억,,147736,N,N,0,N,00,N
|
|
|
|
|
20241226,120715,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3240,-25,5,-0.77,16824045,5220,21.09,3280,3315,3135,4240,2290,3265,3222.99,0.93,0,-1274,3345,3305,3230,3190,3115,3325,3210,80,975,500,2350,5,1,15958247,517,-10.59,1.00,12,0.03,-306.00,3251.00,7430,20240103,-56.39,2905,20241209,11.53,7430,-56.39,20240103,2905,11.53,20241209,7430,-56.39,20240103,2905,11.53,20241209,0.92,N,086040,500,79 억,,147736,N,N,0,N,00,N
|
|
|
|
|
20241226,110716,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3230,-35,5,-1.07,12854645,3992,16.13,3280,3315,3135,4240,2290,3265,3220.09,0.93,0,-1287,3345,3305,3230,3190,3115,3325,3210,80,975,500,2350,5,1,15958247,515,-10.56,0.99,12,0.03,-306.00,3251.00,7430,20240103,-56.53,2905,20241209,11.19,7430,-56.53,20240103,2905,11.19,20241209,7430,-56.53,20240103,2905,11.19,20241209,0.92,N,086040,500,79 억,,147736,N,N,0,N,00,N
|
|
|
|
|
20241226,100717,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3230,-35,5,-1.07,7940940,2470,9.98,3280,3315,3135,4240,2290,3265,3214.94,0.93,0,-71,3345,3305,3230,3190,3115,3325,3210,80,975,500,2350,5,1,15958247,515,-10.56,0.99,12,0.02,-306.00,3251.00,7430,20240103,-56.53,2905,20241209,11.19,7430,-56.53,20240103,2905,11.19,20241209,7430,-56.53,20240103,2905,11.19,20241209,0.92,N,086040,500,79 억,,147736,N,N,0,N,00,N
|
|
|
|
|
20241226,090718,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3220,-45,5,-1.38,5693450,1775,7.17,3280,3315,3135,4240,2290,3265,3207.55,0.93,0,18,3345,3305,3230,3190,3115,3325,3210,80,975,500,2350,5,1,15958247,514,-10.52,0.99,12,0.01,-306.00,3251.00,7430,20240103,-56.66,2905,20241209,10.84,7430,-56.66,20240103,2905,10.84,20241209,7430,-56.66,20240103,2905,10.84,20241209,0.92,N,086040,500,79 억,,147736,N,N,0,N,00,N
|
|
|
|
|
20241224,160717,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3265,15,2,0.46,79195910,24748,184.76,3220,3270,3155,4225,2275,3250,3200.09,0.92,0,884,3463,3356,3288,3181,3113,3322,3147,80,975,500,2340,5,1,15958247,521,-10.67,1.00,12,0.16,-306.00,3251.00,7430,20240103,-56.06,2905,20241209,12.39,7430,-56.06,20240103,2905,12.39,20241209,7430,-56.06,20240103,2905,12.39,20241209,0.94,N,086040,500,79 억,,146830,N,N,0,N,00,N
|
|
|
|
|
20241224,150717,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3270,20,2,0.62,75951945,23750,177.30,3220,3270,3155,4225,2275,3250,3197.98,0.92,0,1007,3463,3356,3288,3181,3113,3322,3147,80,975,500,2340,5,1,15958247,522,-10.69,1.01,12,0.15,-306.00,3251.00,7430,20240103,-55.99,2905,20241209,12.56,7430,-55.99,20240103,2905,12.56,20241209,7430,-55.99,20240103,2905,12.56,20241209,0.94,N,086040,500,79 억,,146830,N,N,0,N,00,N
|
|
|
|
|
20241224,140715,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3220,-30,5,-0.92,67552930,21165,158.01,3220,3250,3155,4225,2275,3250,3191.73,0.92,0,1047,3463,3356,3288,3181,3113,3322,3147,80,975,500,2340,5,1,15958247,514,-10.52,0.99,12,0.13,-306.00,3251.00,7430,20240103,-56.66,2905,20241209,10.84,7430,-56.66,20240103,2905,10.84,20241209,7430,-56.66,20240103,2905,10.84,20241209,0.94,N,086040,500,79 억,,146830,N,N,0,N,00,N
|
|
|
|
|
20241224,130717,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3215,-35,5,-1.08,63866105,20019,149.45,3220,3250,3155,4225,2275,3250,3190.27,0.92,0,1822,3463,3356,3288,3181,3113,3322,3147,80,975,500,2340,5,1,15958247,513,-10.51,0.99,12,0.13,-306.00,3251.00,7430,20240103,-56.73,2905,20241209,10.67,7430,-56.73,20240103,2905,10.67,20241209,7430,-56.73,20240103,2905,10.67,20241209,0.94,N,086040,500,79 억,,146830,N,N,0,N,00,N
|
|
|
|
|
20241224,120716,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3220,-30,5,-0.92,61223565,19194,143.29,3220,3250,3155,4225,2275,3250,3189.72,0.92,0,1869,3463,3356,3288,3181,3113,3322,3147,80,975,500,2340,5,1,15958247,514,-10.52,0.99,12,0.12,-306.00,3251.00,7430,20240103,-56.66,2905,20241209,10.84,7430,-56.66,20240103,2905,10.84,20241209,7430,-56.66,20240103,2905,10.84,20241209,0.94,N,086040,500,79 억,,146830,N,N,0,N,00,N
|
|
|
|
|
20241224,110717,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3175,-75,5,-2.31,57354605,17978,134.21,3220,3250,3155,4225,2275,3250,3190.27,0.92,0,2012,3463,3356,3288,3181,3113,3322,3147,80,975,500,2340,5,1,15958247,507,-10.38,0.98,12,0.11,-306.00,3251.00,7430,20240103,-57.27,2905,20241209,9.29,7430,-57.27,20240103,2905,9.29,20241209,7430,-57.27,20240103,2905,9.29,20241209,0.94,N,086040,500,79 억,,146830,N,N,0,N,00,N
|
|
|
|
|
20241224,100716,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3225,-25,5,-0.77,16420855,5108,38.13,3220,3250,3190,4225,2275,3250,3214.73,0.92,0,1195,3463,3356,3288,3181,3113,3322,3147,80,975,500,2340,5,1,15958247,515,-10.54,0.99,12,0.03,-306.00,3251.00,7430,20240103,-56.59,2905,20241209,11.02,7430,-56.59,20240103,2905,11.02,20241209,7430,-56.59,20240103,2905,11.02,20241209,0.94,N,086040,500,79 억,,146830,N,N,0,N,00,N
|
|
|
|
|
20241224,090719,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3245,-5,5,-0.15,3517105,1092,8.15,3220,3250,3220,4225,2275,3250,3220.79,0.92,0,91,3463,3356,3288,3181,3113,3322,3147,80,975,500,2340,5,1,15958247,518,-10.60,1.00,12,0.01,-306.00,3251.00,7430,20240103,-56.33,2905,20241209,11.70,7430,-56.33,20240103,2905,11.70,20241209,7430,-56.33,20240103,2905,11.70,20241209,0.94,N,086040,500,79 억,,146830,N,N,0,N,00,N
|
|
|
|
|
20241223,160710,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3250,-70,5,-2.11,44135910,13393,108.94,3320,3395,3220,4315,2325,3320,3295.45,0.93,0,-1473,3446,3382,3346,3282,3246,3365,3265,80,995,500,2390,5,1,15958247,519,-10.62,1.00,12,0.08,-306.00,3251.00,7430,20240103,-56.26,2905,20241209,11.88,7430,-56.26,20240103,2905,11.88,20241209,7430,-56.26,20240103,2905,11.88,20241209,0.95,N,086040,500,79 억,,148546,N,N,0,N,00,N
|
|
|
|
|
20241223,150715,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3295,-25,5,-0.75,39886480,12088,98.32,3320,3395,3220,4315,2325,3320,3299.68,0.93,0,-923,3446,3382,3346,3282,3246,3365,3265,80,995,500,2390,5,1,15958247,526,-10.77,1.01,12,0.08,-306.00,3251.00,7430,20240103,-55.65,2905,20241209,13.43,7430,-55.65,20240103,2905,13.43,20241209,7430,-55.65,20240103,2905,13.43,20241209,0.95,N,086040,500,79 억,,148546,N,N,0,N,00,N
|
|
|
|
|
20241223,140710,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3320,0,3,0.00,37192890,11276,91.72,3320,3395,3220,4315,2325,3320,3298.41,0.93,0,-757,3446,3382,3346,3282,3246,3365,3265,80,995,500,2390,5,1,15958247,530,-10.85,1.02,12,0.07,-306.00,3251.00,7430,20240103,-55.32,2905,20241209,14.29,7430,-55.32,20240103,2905,14.29,20241209,7430,-55.32,20240103,2905,14.29,20241209,0.95,N,086040,500,79 억,,148546,N,N,0,N,00,N
|
|
|
|
|
20241223,130711,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3330,10,2,0.30,34099430,10340,84.11,3320,3395,3220,4315,2325,3320,3297.82,0.93,0,-909,3446,3382,3346,3282,3246,3365,3265,80,995,500,2390,5,1,15958247,531,-10.88,1.02,12,0.06,-306.00,3251.00,7430,20240103,-55.18,2905,20241209,14.63,7430,-55.18,20240103,2905,14.63,20241209,7430,-55.18,20240103,2905,14.63,20241209,0.95,N,086040,500,79 억,,148546,N,N,0,N,00,N
|
|
|
|
|
20241223,120713,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3320,0,3,0.00,32953175,9994,81.29,3320,3395,3220,4315,2325,3320,3297.30,0.93,0,-868,3446,3382,3346,3282,3246,3365,3265,80,995,500,2390,5,1,15958247,530,-10.85,1.02,12,0.06,-306.00,3251.00,7430,20240103,-55.32,2905,20241209,14.29,7430,-55.32,20240103,2905,14.29,20241209,7430,-55.32,20240103,2905,14.29,20241209,0.95,N,086040,500,79 억,,148546,N,N,0,N,00,N
|
|
|
|
|
20241223,110711,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3335,15,2,0.45,31623625,9595,78.05,3320,3395,3220,4315,2325,3320,3295.84,0.93,0,-809,3446,3382,3346,3282,3246,3365,3265,80,995,500,2390,5,1,15958247,532,-10.90,1.03,12,0.06,-306.00,3251.00,7430,20240103,-55.11,2905,20241209,14.80,7430,-55.11,20240103,2905,14.80,20241209,7430,-55.11,20240103,2905,14.80,20241209,0.95,N,086040,500,79 억,,148546,N,N,0,N,00,N
|
|
|
|
|
20241223,100706,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3335,15,2,0.45,28641405,8702,70.78,3320,3335,3220,4315,2325,3320,3291.36,0.93,0,-741,3446,3382,3346,3282,3246,3365,3265,80,995,500,2390,5,1,15958247,532,-10.90,1.03,12,0.05,-306.00,3251.00,7430,20240103,-55.11,2905,20241209,14.80,7430,-55.11,20240103,2905,14.80,20241209,7430,-55.11,20240103,2905,14.80,20241209,0.95,N,086040,500,79 억,,148546,N,N,0,N,00,N
|
|
|
|
|
20241223,090710,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3320,0,3,0.00,16056780,4855,39.49,3320,3330,3220,4315,2325,3320,3307.27,0.93,0,-1383,3446,3382,3346,3282,3246,3365,3265,80,995,500,2390,5,1,15958247,530,-10.85,1.02,12,0.03,-306.00,3251.00,7430,20240103,-55.32,2905,20241209,14.29,7430,-55.32,20240103,2905,14.29,20241209,7430,-55.32,20240103,2905,14.29,20241209,0.95,N,086040,500,79 억,,148546,N,N,0,N,00,N
|
|
|
|
|
20241220,160706,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3320,-70,5,-2.06,41079100,12288,77.62,3405,3410,3310,4405,2375,3390,3343.03,0.95,0,-2600,3546,3467,3376,3297,3206,3422,3252,80,1015,500,2440,5,1,15958247,530,-10.85,1.02,12,0.08,-306.00,3251.00,7430,20240103,-55.32,2905,20241209,14.29,7430,-55.32,20240103,2905,14.29,20241209,7430,-55.32,20240103,2905,14.29,20241209,0.95,N,086040,500,79 억,,151146,N,N,0,N,00,N
|
|
|
|
|
20241220,150710,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3330,-60,5,-1.77,36472040,10908,68.90,3405,3410,3310,4405,2375,3390,3343.60,0.95,0,-1662,3546,3467,3376,3297,3206,3422,3252,80,1015,500,2440,5,1,15958247,531,-10.88,1.02,12,0.07,-306.00,3251.00,7430,20240103,-55.18,2905,20241209,14.63,7430,-55.18,20240103,2905,14.63,20241209,7430,-55.18,20240103,2905,14.63,20241209,0.95,N,086040,500,79 억,,151146,N,N,0,N,00,N
|
|
|
|
|
20241220,140708,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3370,-20,5,-0.59,34291635,10253,64.77,3405,3410,3310,4405,2375,3390,3344.55,0.95,0,-1660,3546,3467,3376,3297,3206,3422,3252,80,1015,500,2440,5,1,15958247,538,-11.01,1.04,12,0.06,-306.00,3251.00,7430,20240103,-54.64,2905,20241209,16.01,7430,-54.64,20240103,2905,16.01,20241209,7430,-54.64,20240103,2905,16.01,20241209,0.95,N,086040,500,79 억,,151146,N,N,0,N,00,N
|
|
|
|
|
20241220,130706,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3385,-5,5,-0.15,20319820,6059,38.27,3405,3410,3315,4405,2375,3390,3353.66,0.95,0,-1843,3546,3467,3376,3297,3206,3422,3252,80,1015,500,2440,5,1,15958247,540,-11.06,1.04,12,0.04,-306.00,3251.00,7430,20240103,-54.44,2905,20241209,16.52,7430,-54.44,20240103,2905,16.52,20241209,7430,-54.44,20240103,2905,16.52,20241209,0.95,N,086040,500,79 억,,151146,N,N,0,N,00,N
|
|
|
|
|
20241220,120706,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3385,-5,5,-0.15,19335200,5767,36.43,3405,3410,3315,4405,2375,3390,3352.73,0.95,0,-1946,3546,3467,3376,3297,3206,3422,3252,80,1015,500,2440,5,1,15958247,540,-11.06,1.04,12,0.04,-306.00,3251.00,7430,20240103,-54.44,2905,20241209,16.52,7430,-54.44,20240103,2905,16.52,20241209,7430,-54.44,20240103,2905,16.52,20241209,0.95,N,086040,500,79 억,,151146,N,N,0,N,00,N
|
|
|
|
|
20241220,110707,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3325,-65,5,-1.92,6021995,1795,11.34,3405,3410,3320,4405,2375,3390,3354.87,0.95,0,-73,3546,3467,3376,3297,3206,3422,3252,80,1015,500,2440,5,1,15958247,531,-10.87,1.02,12,0.01,-306.00,3251.00,7430,20240103,-55.25,2905,20241209,14.46,7430,-55.25,20240103,2905,14.46,20241209,7430,-55.25,20240103,2905,14.46,20241209,0.95,N,086040,500,79 억,,151146,N,N,0,N,00,N
|
|
|
|
|
20241220,100707,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3375,-15,5,-0.44,3531995,1051,6.64,3405,3410,3320,4405,2375,3390,3360.60,0.95,0,-21,3546,3467,3376,3297,3206,3422,3252,80,1015,500,2440,5,1,15958247,539,-11.03,1.04,12,0.01,-306.00,3251.00,7430,20240103,-54.58,2905,20241209,16.18,7430,-54.58,20240103,2905,16.18,20241209,7430,-54.58,20240103,2905,16.18,20241209,0.95,N,086040,500,79 억,,151146,N,N,0,N,00,N
|
|
|
|
|
20241220,090709,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3395,5,2,0.15,1231895,364,2.30,3405,3410,3365,4405,2375,3390,3384.33,0.95,0,-7,3546,3467,3376,3297,3206,3422,3252,80,1015,500,2440,5,1,15958247,542,-11.09,1.04,12,0.00,-306.00,3251.00,7430,20240103,-54.31,2905,20241209,16.87,7430,-54.31,20240103,2905,16.87,20241209,7430,-54.31,20240103,2905,16.87,20241209,0.95,N,086040,500,79 억,,151146,N,N,0,N,00,N
|
|
|
|
|
20241219,160706,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3390,-90,5,-2.59,53523910,15831,51.72,3455,3455,3285,4520,2440,3480,3380.96,0.98,0,-5033,3570,3525,3450,3405,3330,3547,3427,80,1040,500,2500,5,1,15958247,541,-11.08,1.04,12,0.10,-306.00,3251.00,7430,20240103,-54.37,2905,20241209,16.70,7430,-54.37,20240103,2905,16.70,20241209,7430,-54.37,20240103,2905,16.70,20241209,0.96,N,086040,500,79 억,,156038,N,N,0,N,00,N
|
|
|
|
|
20241219,150704,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3415,-65,5,-1.87,47631215,14102,46.07,3455,3455,3285,4520,2440,3480,3377.62,0.98,0,-4380,3570,3525,3450,3405,3330,3547,3427,80,1040,500,2500,5,1,15958247,545,-11.16,1.05,12,0.09,-306.00,3251.00,7430,20240103,-54.04,2905,20241209,17.56,7430,-54.04,20240103,2905,17.56,20241209,7430,-54.04,20240103,2905,17.56,20241209,0.96,N,086040,500,79 억,,156038,N,N,0,N,00,N
|
|
|
|
|
20241219,140705,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3390,-90,5,-2.59,36871740,10950,35.77,3455,3455,3285,4520,2440,3480,3367.28,0.98,0,-3852,3570,3525,3450,3405,3330,3547,3427,80,1040,500,2500,5,1,15958247,541,-11.08,1.04,12,0.07,-306.00,3251.00,7430,20240103,-54.37,2905,20241209,16.70,7430,-54.37,20240103,2905,16.70,20241209,7430,-54.37,20240103,2905,16.70,20241209,0.96,N,086040,500,79 억,,156038,N,N,0,N,00,N
|
|
|
|
|
20241219,130704,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3365,-115,5,-3.30,30790860,9145,29.88,3455,3455,3285,4520,2440,3480,3366.96,0.98,0,-3400,3570,3525,3450,3405,3330,3547,3427,80,1040,500,2500,5,1,15958247,537,-11.00,1.04,12,0.06,-306.00,3251.00,7430,20240103,-54.71,2905,20241209,15.83,7430,-54.71,20240103,2905,15.83,20241209,7430,-54.71,20240103,2905,15.83,20241209,0.96,N,086040,500,79 억,,156038,N,N,0,N,00,N
|
|
|
|
|
20241219,120707,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3395,-85,5,-2.44,24711525,7343,23.99,3455,3455,3285,4520,2440,3480,3365.32,0.98,0,-2471,3570,3525,3450,3405,3330,3547,3427,80,1040,500,2500,5,1,15958247,542,-11.09,1.04,12,0.05,-306.00,3251.00,7430,20240103,-54.31,2905,20241209,16.87,7430,-54.31,20240103,2905,16.87,20241209,7430,-54.31,20240103,2905,16.87,20241209,0.96,N,086040,500,79 억,,156038,N,N,0,N,00,N
|
|
|
|
|
20241219,110704,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3395,-85,5,-2.44,21420580,6370,20.81,3455,3455,3285,4520,2440,3480,3362.73,0.98,0,-1922,3570,3525,3450,3405,3330,3547,3427,80,1040,500,2500,5,1,15958247,542,-11.09,1.04,12,0.04,-306.00,3251.00,7430,20240103,-54.31,2905,20241209,16.87,7430,-54.31,20240103,2905,16.87,20241209,7430,-54.31,20240103,2905,16.87,20241209,0.96,N,086040,500,79 억,,156038,N,N,0,N,00,N
|
|
|
|
|
20241219,100656,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3420,-60,5,-1.72,5226415,1527,4.99,3455,3455,3400,4520,2440,3480,3422.67,0.98,0,-1117,3570,3525,3450,3405,3330,3547,3427,80,1040,500,2500,5,1,15958247,546,-11.18,1.05,12,0.01,-306.00,3251.00,7430,20240103,-53.97,2905,20241209,17.73,7430,-53.97,20240103,2905,17.73,20241209,7430,-53.97,20240103,2905,17.73,20241209,0.96,N,086040,500,79 억,,156038,N,N,0,N,00,N
|
|
|
|
|
20241219,090706,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3430,-50,5,-1.44,719170,210,0.69,3455,3455,3400,4520,2440,3480,3424.62,0.98,0,76,3570,3525,3450,3405,3330,3547,3427,80,1040,500,2500,5,1,15958247,547,-11.21,1.06,12,0.00,-306.00,3251.00,7430,20240103,-53.84,2905,20241209,18.07,7430,-53.84,20240103,2905,18.07,20241209,7430,-53.84,20240103,2905,18.07,20241209,0.96,N,086040,500,79 억,,156038,N,N,0,N,00,N
|
|
|
|
|
20241218,160701,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3480,60,2,1.75,104979715,30610,130.45,3410,3495,3375,4445,2395,3420,3429.59,0.99,0,-1554,3540,3480,3410,3350,3280,3510,3380,80,1025,500,2460,5,1,15958247,555,-11.37,1.07,12,0.19,-306.00,3251.00,7430,20240103,-53.16,2905,20241209,19.79,7430,-53.16,20240103,2905,19.79,20241209,7430,-53.16,20240103,2905,19.79,20241209,0.97,N,086040,500,79 억,,157733,N,N,0,N,00,N
|
|
|
|
|
20241218,150706,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3460,40,2,1.17,100460640,29306,124.89,3410,3495,3375,4445,2395,3420,3427.99,0.99,0,-1605,3540,3480,3410,3350,3280,3510,3380,80,1025,500,2460,5,1,15958247,552,-11.31,1.06,12,0.18,-306.00,3251.00,7430,20240103,-53.43,2905,20241209,19.10,7430,-53.43,20240103,2905,19.10,20241209,7430,-53.43,20240103,2905,19.10,20241209,0.97,N,086040,500,79 억,,157733,N,N,0,N,00,N
|
|
|
|
|
20241218,140703,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3460,40,2,1.17,95168650,27775,118.37,3410,3495,3375,4445,2395,3420,3426.41,0.99,0,-1570,3540,3480,3410,3350,3280,3510,3380,80,1025,500,2460,5,1,15958247,552,-11.31,1.06,12,0.17,-306.00,3251.00,7430,20240103,-53.43,2905,20241209,19.10,7430,-53.43,20240103,2905,19.10,20241209,7430,-53.43,20240103,2905,19.10,20241209,0.97,N,086040,500,79 억,,157733,N,N,0,N,00,N
|
|
|
|
|
20241218,130705,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3450,30,2,0.88,89681220,26181,111.57,3410,3495,3375,4445,2395,3420,3425.43,0.99,0,-1320,3540,3480,3410,3350,3280,3510,3380,80,1025,500,2460,5,1,15958247,551,-11.27,1.06,12,0.16,-306.00,3251.00,7430,20240103,-53.57,2905,20241209,18.76,7430,-53.57,20240103,2905,18.76,20241209,7430,-53.57,20240103,2905,18.76,20241209,0.97,N,086040,500,79 억,,157733,N,N,0,N,00,N
|
|
|
|
|
20241218,120656,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3430,10,2,0.29,77368570,22582,96.24,3410,3495,3375,4445,2395,3420,3426.12,0.99,0,-2335,3540,3480,3410,3350,3280,3510,3380,80,1025,500,2460,5,1,15958247,547,-11.21,1.06,12,0.14,-306.00,3251.00,7430,20240103,-53.84,2905,20241209,18.07,7430,-53.84,20240103,2905,18.07,20241209,7430,-53.84,20240103,2905,18.07,20241209,0.97,N,086040,500,79 억,,157733,N,N,0,N,00,N
|
|
|
|
|
20241218,110704,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3405,-15,5,-0.44,51607005,15033,64.07,3410,3495,3375,4445,2395,3420,3432.91,0.99,0,-2367,3540,3480,3410,3350,3280,3510,3380,80,1025,500,2460,5,1,15958247,543,-11.13,1.05,12,0.09,-306.00,3251.00,7430,20240103,-54.17,2905,20241209,17.21,7430,-54.17,20240103,2905,17.21,20241209,7430,-54.17,20240103,2905,17.21,20241209,0.97,N,086040,500,79 억,,157733,N,N,0,N,00,N
|
|
|
|
|
20241218,100704,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3440,20,2,0.58,45823670,13344,56.87,3410,3495,3375,4445,2395,3420,3434.03,0.99,0,-2237,3540,3480,3410,3350,3280,3510,3380,80,1025,500,2460,5,1,15958247,549,-11.24,1.06,12,0.08,-306.00,3251.00,7430,20240103,-53.70,2905,20241209,18.42,7430,-53.70,20240103,2905,18.42,20241209,7430,-53.70,20240103,2905,18.42,20241209,0.97,N,086040,500,79 억,,157733,N,N,0,N,00,N
|
|
|
|
|
20241218,090706,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3400,-20,5,-0.58,19901700,5862,24.98,3410,3420,3375,4445,2395,3420,3395.04,0.99,0,1632,3540,3480,3410,3350,3280,3510,3380,80,1025,500,2460,5,1,15958247,543,-11.11,1.05,12,0.04,-306.00,3251.00,7430,20240103,-54.24,2905,20241209,17.04,7430,-54.24,20240103,2905,17.04,20241209,7430,-54.24,20240103,2905,17.04,20241209,0.97,N,086040,500,79 억,,157733,N,N,0,N,00,N
|
|
|
|
|
20241217,160700,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3420,5,2,0.15,80347215,23465,52.15,3415,3470,3340,4435,2395,3415,3424.14,0.99,0,302,3498,3456,3378,3336,3258,3477,3357,80,1020,500,2450,5,1,15958247,546,-11.18,1.05,12,0.15,-306.00,3251.00,7430,20240103,-53.97,2905,20241209,17.73,7430,-53.97,20240103,2905,17.73,20241209,7430,-53.97,20240103,2905,17.73,20241209,0.97,N,086040,500,79 억,,157431,N,N,0,N,00,N
|
|
|
|
|
20241217,150703,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3435,20,2,0.59,77809055,22723,50.50,3415,3470,3340,4435,2395,3415,3424.24,0.99,0,153,3498,3456,3378,3336,3258,3477,3357,80,1020,500,2450,5,1,15958247,548,-11.23,1.06,12,0.14,-306.00,3251.00,7430,20240103,-53.77,2905,20241209,18.24,7430,-53.77,20240103,2905,18.24,20241209,7430,-53.77,20240103,2905,18.24,20241209,0.97,N,086040,500,79 억,,157431,N,N,0,N,00,N
|
|
|
|
|
20241217,140701,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3445,30,2,0.88,62044690,18105,40.23,3415,3470,3340,4435,2395,3415,3426.94,0.99,0,310,3498,3456,3378,3336,3258,3477,3357,80,1020,500,2450,5,1,15958247,550,-11.26,1.06,12,0.11,-306.00,3251.00,7430,20240103,-53.63,2905,20241209,18.59,7430,-53.63,20240103,2905,18.59,20241209,7430,-53.63,20240103,2905,18.59,20241209,0.97,N,086040,500,79 억,,157431,N,N,0,N,00,N
|
|
|
|
|
20241217,130651,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3415,0,3,0.00,60745365,17726,39.39,3415,3470,3340,4435,2395,3415,3426.91,0.99,0,348,3498,3456,3378,3336,3258,3477,3357,80,1020,500,2450,5,1,15958247,545,-11.16,1.05,12,0.11,-306.00,3251.00,7430,20240103,-54.04,2905,20241209,17.56,7430,-54.04,20240103,2905,17.56,20241209,7430,-54.04,20240103,2905,17.56,20241209,0.97,N,086040,500,79 억,,157431,N,N,0,N,00,N
|
|
|
|
|
20241217,120648,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3455,40,2,1.17,46530235,13542,30.09,3415,3470,3395,4435,2395,3415,3435.99,0.99,0,-171,3498,3456,3378,3336,3258,3477,3357,80,1020,500,2450,5,1,15958247,551,-11.29,1.06,12,0.08,-306.00,3251.00,7430,20240103,-53.50,2905,20241209,18.93,7430,-53.50,20240103,2905,18.93,20241209,7430,-53.50,20240103,2905,18.93,20241209,0.97,N,086040,500,79 억,,157431,N,N,0,N,00,N
|
|
|
|
|
20241217,110650,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3430,15,2,0.44,22744675,6635,14.74,3415,3460,3395,4435,2395,3415,3427.98,0.99,0,-1020,3498,3456,3378,3336,3258,3477,3357,80,1020,500,2450,5,1,15958247,547,-11.21,1.06,12,0.04,-306.00,3251.00,7430,20240103,-53.84,2905,20241209,18.07,7430,-53.84,20240103,2905,18.07,20241209,7430,-53.84,20240103,2905,18.07,20241209,0.97,N,086040,500,79 억,,157431,N,N,0,N,00,N
|
|
|
|
|
20241217,100654,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3450,35,2,1.02,15643740,4574,10.16,3415,3460,3395,4435,2395,3415,3420.14,0.99,0,-294,3498,3456,3378,3336,3258,3477,3357,80,1020,500,2450,5,1,15958247,551,-11.27,1.06,12,0.03,-306.00,3251.00,7430,20240103,-53.57,2905,20241209,18.76,7430,-53.57,20240103,2905,18.76,20241209,7430,-53.57,20240103,2905,18.76,20241209,0.97,N,086040,500,79 억,,157431,N,N,0,N,00,N
|
|
|
|
|
20241217,090701,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3395,-20,5,-0.59,126445,37,0.08,3415,3425,3395,4435,2395,3415,3417.43,0.99,0,-4,3498,3456,3378,3336,3258,3477,3357,80,1020,500,2450,5,1,15958247,542,-11.09,1.04,12,0.00,-306.00,3251.00,7430,20240103,-54.31,2905,20241209,16.87,7430,-54.31,20240103,2905,16.87,20241209,7430,-54.31,20240103,2905,16.87,20241209,0.97,N,086040,500,79 억,,157431,N,N,0,N,00,N
|
|
|
|
|
20241216,160654,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3415,70,2,2.09,151162825,44999,130.11,3375,3420,3300,4345,2345,3345,3359.25,0.98,0,744,3491,3417,3361,3287,3231,3455,3325,80,1000,500,2400,5,1,15958247,545,-11.16,1.05,12,0.28,-306.00,3251.00,7430,20240103,-54.04,2905,20241209,17.56,7430,-54.04,20240103,2905,17.56,20241209,7430,-54.04,20240103,2905,17.56,20241209,0.99,N,086040,500,79 억,,156695,N,N,0,N,00,N
|
|
|
|
|
20241216,150702,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3415,70,2,2.09,149980120,44652,129.10,3375,3420,3300,4345,2345,3345,3358.87,0.98,0,916,3491,3417,3361,3287,3231,3455,3325,80,1000,500,2400,5,1,15958247,545,-11.16,1.05,12,0.28,-306.00,3251.00,7430,20240103,-54.04,2905,20241209,17.56,7430,-54.04,20240103,2905,17.56,20241209,7430,-54.04,20240103,2905,17.56,20241209,0.99,N,086040,500,79 억,,156695,N,N,0,N,00,N
|
|
|
|
|
20241216,140701,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3410,65,2,1.94,142152190,42359,122.47,3375,3420,3300,4345,2345,3345,3355.89,0.98,0,952,3491,3417,3361,3287,3231,3455,3325,80,1000,500,2400,5,1,15958247,544,-11.14,1.05,12,0.27,-306.00,3251.00,7430,20240103,-54.10,2905,20241209,17.38,7430,-54.10,20240103,2905,17.38,20241209,7430,-54.10,20240103,2905,17.38,20241209,0.99,N,086040,500,79 억,,156695,N,N,0,N,00,N
|
|
|
|
|
20241216,130702,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3415,70,2,2.09,139514045,41583,120.23,3375,3420,3300,4345,2345,3345,3355.07,0.98,0,977,3491,3417,3361,3287,3231,3455,3325,80,1000,500,2400,5,1,15958247,545,-11.16,1.05,12,0.26,-306.00,3251.00,7430,20240103,-54.04,2905,20241209,17.56,7430,-54.04,20240103,2905,17.56,20241209,7430,-54.04,20240103,2905,17.56,20241209,0.99,N,086040,500,79 억,,156695,N,N,0,N,00,N
|
|
|
|
|
20241216,120702,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3390,45,2,1.35,133188310,39723,114.85,3375,3410,3300,4345,2345,3345,3352.93,0.98,0,859,3491,3417,3361,3287,3231,3455,3325,80,1000,500,2400,5,1,15958247,541,-11.08,1.04,12,0.25,-306.00,3251.00,7430,20240103,-54.37,2905,20241209,16.70,7430,-54.37,20240103,2905,16.70,20241209,7430,-54.37,20240103,2905,16.70,20241209,0.99,N,086040,500,79 억,,156695,N,N,0,N,00,N
|
|
|
|
|
20241216,110700,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3360,15,2,0.45,119081305,35555,102.80,3375,3410,3300,4345,2345,3345,3349.21,0.98,0,632,3491,3417,3361,3287,3231,3455,3325,80,1000,500,2400,5,1,15958247,536,-10.98,1.03,12,0.22,-306.00,3251.00,7430,20240103,-54.78,2905,20241209,15.66,7430,-54.78,20240103,2905,15.66,20241209,7430,-54.78,20240103,2905,15.66,20241209,0.99,N,086040,500,79 억,,156695,N,N,0,N,00,N
|
|
|
|
|
20241216,100701,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3340,-5,5,-0.15,37585460,11267,32.58,3375,3410,3300,4345,2345,3345,3335.89,0.98,0,79,3491,3417,3361,3287,3231,3455,3325,80,1000,500,2400,5,1,15958247,533,-10.92,1.03,12,0.07,-306.00,3251.00,7430,20240103,-55.05,2905,20241209,14.97,7430,-55.05,20240103,2905,14.97,20241209,7430,-55.05,20240103,2905,14.97,20241209,0.99,N,086040,500,79 억,,156695,N,N,0,N,00,N
|
|
|
|
|
20241216,090702,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3400,55,2,1.64,391950,116,0.34,3375,3410,3365,4345,2345,3345,3378.88,0.98,0,-1,3491,3417,3361,3287,3231,3455,3325,80,1000,500,2400,5,1,15958247,543,-11.11,1.05,12,0.00,-306.00,3251.00,7430,20240103,-54.24,2905,20241209,17.04,7430,-54.24,20240103,2905,17.04,20241209,7430,-54.24,20240103,2905,17.04,20241209,0.99,N,086040,500,79 억,,156695,N,N,0,N,00,N
|
|
|
|
|
20241213,160655,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3345,5,2,0.15,115293485,34272,90.38,3310,3435,3305,4340,2340,3340,3364.36,0.97,0,2238,3450,3395,3335,3280,3220,3422,3307,80,1000,500,2400,5,1,15958247,534,-10.93,1.03,12,0.21,-306.00,3251.00,7430,20240103,-54.98,2905,20241209,15.15,7430,-54.98,20240103,2905,15.15,20241209,7430,-54.98,20240103,2905,15.15,20241209,1.00,N,086040,500,79 억,,154311,N,N,0,N,00,N
|
|
|
|
|
20241213,150659,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3400,60,2,1.80,104147590,30944,81.60,3310,3435,3305,4340,2340,3340,3365.68,0.97,0,3059,3450,3395,3335,3280,3220,3422,3307,80,1000,500,2400,5,1,15958247,543,-11.11,1.05,12,0.19,-306.00,3251.00,7430,20240103,-54.24,2905,20241209,17.04,7430,-54.24,20240103,2905,17.04,20241209,7430,-54.24,20240103,2905,17.04,20241209,1.00,N,086040,500,79 억,,154311,N,N,0,N,00,N
|
|
|
|
|
20241213,140700,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3345,5,2,0.15,63623115,18997,50.10,3310,3395,3305,4340,2340,3340,3349.11,0.97,0,1432,3450,3395,3335,3280,3220,3422,3307,80,1000,500,2400,5,1,15958247,534,-10.93,1.03,12,0.12,-306.00,3251.00,7430,20240103,-54.98,2905,20241209,15.15,7430,-54.98,20240103,2905,15.15,20241209,7430,-54.98,20240103,2905,15.15,20241209,1.00,N,086040,500,79 억,,154311,N,N,0,N,00,N
|
|
|
|
|
20241213,130700,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3350,10,2,0.30,58328795,17415,45.92,3310,3395,3305,4340,2340,3340,3349.34,0.97,0,1589,3450,3395,3335,3280,3220,3422,3307,80,1000,500,2400,5,1,15958247,535,-10.95,1.03,12,0.11,-306.00,3251.00,7430,20240103,-54.91,2905,20241209,15.32,7430,-54.91,20240103,2905,15.32,20241209,7430,-54.91,20240103,2905,15.32,20241209,1.00,N,086040,500,79 억,,154311,N,N,0,N,00,N
|
|
|
|
|
20241213,120701,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3340,0,3,0.00,50324745,15025,39.62,3310,3395,3305,4340,2340,3340,3349.40,0.97,0,1171,3450,3395,3335,3280,3220,3422,3307,80,1000,500,2400,5,1,15958247,533,-10.92,1.03,12,0.09,-306.00,3251.00,7430,20240103,-55.05,2905,20241209,14.97,7430,-55.05,20240103,2905,14.97,20241209,7430,-55.05,20240103,2905,14.97,20241209,1.00,N,086040,500,79 억,,154311,N,N,0,N,00,N
|
|
|
|
|
20241213,110658,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3345,5,2,0.15,42081440,12560,33.12,3310,3395,3305,4340,2340,3340,3350.43,0.97,0,-159,3450,3395,3335,3280,3220,3422,3307,80,1000,500,2400,5,1,15958247,534,-10.93,1.03,12,0.08,-306.00,3251.00,7430,20240103,-54.98,2905,20241209,15.15,7430,-54.98,20240103,2905,15.15,20241209,7430,-54.98,20240103,2905,15.15,20241209,1.00,N,086040,500,79 억,,154311,N,N,0,N,00,N
|
|
|
|
|
20241213,100656,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3360,20,2,0.60,36718080,10955,28.89,3310,3395,3305,4340,2340,3340,3351.72,0.97,0,335,3450,3395,3335,3280,3220,3422,3307,80,1000,500,2400,5,1,15958247,536,-10.98,1.03,12,0.07,-306.00,3251.00,7430,20240103,-54.78,2905,20241209,15.66,7430,-54.78,20240103,2905,15.66,20241209,7430,-54.78,20240103,2905,15.66,20241209,1.00,N,086040,500,79 억,,154311,N,N,0,N,00,N
|
|
|
|
|
20241213,090700,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3330,-10,5,-0.30,433610,131,0.35,3310,3330,3305,4340,2340,3340,3310.00,0.97,0,94,3450,3395,3335,3280,3220,3422,3307,80,1000,500,2400,5,1,15958247,531,-10.88,1.02,12,0.00,-306.00,3251.00,7430,20240103,-55.18,2905,20241209,14.63,7430,-55.18,20240103,2905,14.63,20241209,7430,-55.18,20240103,2905,14.63,20241209,1.00,N,086040,500,79 억,,154311,N,N,0,N,00,N
|
|
|
|
|
20241212,160703,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3340,60,2,1.83,125493590,37635,173.34,3335,3390,3275,4260,2300,3280,3334.49,1.01,0,-6415,3373,3326,3253,3206,3133,3350,3230,80,980,500,2360,5,1,15958247,533,-10.92,1.03,12,0.24,-306.00,3251.00,7430,20240103,-55.05,2905,20241209,14.97,7430,-55.05,20240103,2905,14.97,20241209,7430,-55.05,20240103,2905,14.97,20241209,1.01,N,086040,500,79 억,,160872,N,N,0,N,00,N
|
|
|
|
|
20241212,150655,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3350,70,2,2.13,119015225,35687,164.37,3335,3390,3275,4260,2300,3280,3334.97,1.01,0,-6014,3373,3326,3253,3206,3133,3350,3230,80,980,500,2360,5,1,15958247,535,-10.95,1.03,12,0.22,-306.00,3251.00,7430,20240103,-54.91,2905,20241209,15.32,7430,-54.91,20240103,2905,15.32,20241209,7430,-54.91,20240103,2905,15.32,20241209,1.01,N,086040,500,79 억,,160872,N,N,0,N,00,N
|
|
|
|
|
20241212,140654,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3330,50,2,1.52,108118810,32422,149.33,3335,3390,3275,4260,2300,3280,3334.74,1.01,0,-6583,3373,3326,3253,3206,3133,3350,3230,80,980,500,2360,5,1,15958247,531,-10.88,1.02,12,0.20,-306.00,3251.00,7430,20240103,-55.18,2905,20241209,14.63,7430,-55.18,20240103,2905,14.63,20241209,7430,-55.18,20240103,2905,14.63,20241209,1.01,N,086040,500,79 억,,160872,N,N,0,N,00,N
|
|
|
|
|
20241212,130652,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3285,5,2,0.15,76835545,23095,106.37,3335,3380,3275,4260,2300,3280,3326.93,1.01,0,-5361,3373,3326,3253,3206,3133,3350,3230,80,980,500,2360,5,1,15958247,524,-10.74,1.01,12,0.14,-306.00,3251.00,7430,20240103,-55.79,2905,20241209,13.08,7430,-55.79,20240103,2905,13.08,20241209,7430,-55.79,20240103,2905,13.08,20241209,1.01,N,086040,500,79 억,,160872,N,N,0,N,00,N
|
|
|
|
|
20241212,120640,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3325,45,2,1.37,70298855,21113,97.24,3335,3380,3280,4260,2300,3280,3329.65,1.01,0,-4772,3373,3326,3253,3206,3133,3350,3230,80,980,500,2360,5,1,15958247,531,-10.87,1.02,12,0.13,-306.00,3251.00,7430,20240103,-55.25,2905,20241209,14.46,7430,-55.25,20240103,2905,14.46,20241209,7430,-55.25,20240103,2905,14.46,20241209,1.01,N,086040,500,79 억,,160872,N,N,0,N,00,N
|
|
|
|
|
20241212,110651,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3325,45,2,1.37,62697115,18813,86.65,3335,3380,3280,4260,2300,3280,3332.65,1.01,0,-4594,3373,3326,3253,3206,3133,3350,3230,80,980,500,2360,5,1,15958247,531,-10.87,1.02,12,0.12,-306.00,3251.00,7430,20240103,-55.25,2905,20241209,14.46,7430,-55.25,20240103,2905,14.46,20241209,7430,-55.25,20240103,2905,14.46,20241209,1.01,N,086040,500,79 억,,160872,N,N,0,N,00,N
|
|
|
|
|
20241212,100649,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3290,10,2,0.30,54686920,16396,75.52,3335,3380,3280,4260,2300,3280,3335.38,1.01,0,-4199,3373,3326,3253,3206,3133,3350,3230,80,980,500,2360,5,1,15958247,525,-10.75,1.01,12,0.10,-306.00,3251.00,7430,20240103,-55.72,2905,20241209,13.25,7430,-55.72,20240103,2905,13.25,20241209,7430,-55.72,20240103,2905,13.25,20241209,1.01,N,086040,500,79 억,,160872,N,N,0,N,00,N
|
|
|
|
|
20241212,090655,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3325,45,2,1.37,520720,157,0.72,3335,3335,3280,4260,2300,3280,3316.69,1.01,0,-19,3373,3326,3253,3206,3133,3350,3230,80,980,500,2360,5,1,15958247,531,-10.87,1.02,12,0.00,-306.00,3251.00,7430,20240103,-55.25,2905,20241209,14.46,7430,-55.25,20240103,2905,14.46,20241209,7430,-55.25,20240103,2905,14.46,20241209,1.01,N,086040,500,79 억,,160872,N,N,0,N,00,N
|
|
|
|
|
20241211,160648,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3280,100,2,3.14,70475875,21604,52.81,3190,3300,3180,4130,2230,3180,3262.17,1.00,0,832,3313,3246,3123,3056,2933,3280,3090,80,950,500,2280,5,1,15958247,523,-10.72,1.01,12,0.14,-306.00,3251.00,7430,20240103,-55.85,2905,20241209,12.91,7430,-55.85,20240103,2905,12.91,20241209,7430,-55.85,20240103,2905,12.91,20241209,1.02,N,086040,500,79 억,,160040,N,N,0,N,00,N
|
|
|
|
|
20241211,150545,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3270,90,2,2.83,63226710,19391,47.40,3190,3300,3180,4130,2230,3180,3260.62,1.00,0,791,3313,3246,3123,3056,2933,3280,3090,80,950,500,2280,5,1,15958247,522,-10.69,1.01,12,0.12,-306.00,3251.00,7430,20240103,-55.99,2905,20241209,12.56,7430,-55.99,20240103,2905,12.56,20241209,7430,-55.99,20240103,2905,12.56,20241209,1.02,N,086040,500,79 억,,160040,N,N,0,N,00,N
|
|
|
|
|
20241211,140654,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3260,80,2,2.52,56916865,17459,42.68,3190,3300,3180,4130,2230,3180,3260.03,1.00,0,665,3313,3246,3123,3056,2933,3280,3090,80,950,500,2280,5,1,15958247,520,-10.65,1.00,12,0.11,-306.00,3251.00,7430,20240103,-56.12,2905,20241209,12.22,7430,-56.12,20240103,2905,12.22,20241209,7430,-56.12,20240103,2905,12.22,20241209,1.02,N,086040,500,79 억,,160040,N,N,0,N,00,N
|
|
|
|
|
20241211,130656,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3225,45,2,1.42,51384455,15769,38.55,3190,3300,3180,4130,2230,3180,3258.57,1.00,0,796,3313,3246,3123,3056,2933,3280,3090,80,950,500,2280,5,1,15958247,515,-10.54,0.99,12,0.10,-306.00,3251.00,7430,20240103,-56.59,2905,20241209,11.02,7430,-56.59,20240103,2905,11.02,20241209,7430,-56.59,20240103,2905,11.02,20241209,1.02,N,086040,500,79 억,,160040,N,N,0,N,00,N
|
|
|
|
|
20241211,120657,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3255,75,2,2.36,45936255,14092,34.45,3190,3300,3180,4130,2230,3180,3259.74,1.00,0,90,3313,3246,3123,3056,2933,3280,3090,80,950,500,2280,5,1,15958247,519,-10.64,1.00,12,0.09,-306.00,3251.00,7430,20240103,-56.19,2905,20241209,12.05,7430,-56.19,20240103,2905,12.05,20241209,7430,-56.19,20240103,2905,12.05,20241209,1.02,N,086040,500,79 억,,160040,N,N,0,N,00,N
|
|
|
|
|
20241211,110654,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3260,80,2,2.52,43165495,13241,32.37,3190,3300,3180,4130,2230,3180,3259.99,1.00,0,348,3313,3246,3123,3056,2933,3280,3090,80,950,500,2280,5,1,15958247,520,-10.65,1.00,12,0.08,-306.00,3251.00,7430,20240103,-56.12,2905,20241209,12.22,7430,-56.12,20240103,2905,12.22,20241209,7430,-56.12,20240103,2905,12.22,20241209,1.02,N,086040,500,79 억,,160040,N,N,0,N,00,N
|
|
|
|
|
20241211,100656,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3290,110,2,3.46,40312240,12370,30.24,3190,3300,3180,4130,2230,3180,3258.87,1.00,0,332,3313,3246,3123,3056,2933,3280,3090,80,950,500,2280,5,1,15958247,525,-10.75,1.01,12,0.08,-306.00,3251.00,7430,20240103,-55.72,2905,20241209,13.25,7430,-55.72,20240103,2905,13.25,20241209,7430,-55.72,20240103,2905,13.25,20241209,1.02,N,086040,500,79 억,,160040,N,N,0,N,00,N
|
|
|
|
|
20241211,090659,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3200,20,2,0.63,296495,93,0.23,3190,3200,3180,4130,2230,3180,3188.12,1.00,0,-80,3313,3246,3123,3056,2933,3280,3090,80,950,500,2280,5,1,15958247,511,-10.46,0.98,12,0.00,-306.00,3251.00,7430,20240103,-56.93,2905,20241209,10.15,7430,-56.93,20240103,2905,10.15,20241209,7430,-56.93,20240103,2905,10.15,20241209,1.02,N,086040,500,79 억,,160040,N,N,0,N,00,N
|
2024-12-10 18:14:01 +09:00
|
|
|
20241210,160650,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3180,180,2,6.00,127864215,40908,75.23,3000,3190,3000,3900,2100,3000,3125.65,0.94,0,10567,3236,3117,3011,2892,2786,3065,2840,80,900,500,2160,5,1,15958247,507,-10.39,0.98,12,0.26,-306.00,3251.00,7430,20240103,-57.20,2905,20241209,9.47,7430,-57.20,20240103,2905,9.47,20241209,7430,-57.20,20240103,2905,9.47,20241209,1.03,N,086040,500,79 억,,149744,N,N,0,N,00,N
|
|
|
|
|
20241210,150651,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3170,170,2,5.67,121621870,38935,71.60,3000,3190,3000,3900,2100,3000,3123.72,0.94,0,10661,3236,3117,3011,2892,2786,3065,2840,80,900,500,2160,5,1,15958247,506,-10.36,0.98,12,0.24,-306.00,3251.00,7430,20240103,-57.34,2905,20241209,9.12,7430,-57.34,20240103,2905,9.12,20241209,7430,-57.34,20240103,2905,9.12,20241209,1.03,N,086040,500,79 억,,149744,N,N,0,N,00,N
|
|
|
|
|
20241210,140651,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3155,155,2,5.17,118657280,37996,69.87,3000,3190,3000,3900,2100,3000,3122.89,0.94,0,10656,3236,3117,3011,2892,2786,3065,2840,80,900,500,2160,5,1,15958247,503,-10.31,0.97,12,0.24,-306.00,3251.00,7430,20240103,-57.54,2905,20241209,8.61,7430,-57.54,20240103,2905,8.61,20241209,7430,-57.54,20240103,2905,8.61,20241209,1.03,N,086040,500,79 억,,149744,N,N,0,N,00,N
|
|
|
|
|
20241210,130650,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3125,125,2,4.17,91134925,29282,53.85,3000,3180,3000,3900,2100,3000,3112.32,0.94,0,5909,3236,3117,3011,2892,2786,3065,2840,80,900,500,2160,5,1,15958247,499,-10.21,0.96,12,0.18,-306.00,3251.00,7430,20240103,-57.94,2905,20241209,7.57,7430,-57.94,20240103,2905,7.57,20241209,7430,-57.94,20240103,2905,7.57,20241209,1.03,N,086040,500,79 억,,149744,N,N,0,N,00,N
|
|
|
|
|
20241210,120650,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3140,140,2,4.67,83167345,26708,49.11,3000,3180,3000,3900,2100,3000,3113.95,0.94,0,5459,3236,3117,3011,2892,2786,3065,2840,80,900,500,2160,5,1,15958247,501,-10.26,0.97,12,0.17,-306.00,3251.00,7430,20240103,-57.74,2905,20241209,8.09,7430,-57.74,20240103,2905,8.09,20241209,7430,-57.74,20240103,2905,8.09,20241209,1.03,N,086040,500,79 억,,149744,N,N,0,N,00,N
|
|
|
|
|
20241210,110650,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3130,130,2,4.33,66311230,21312,39.19,3000,3180,3000,3900,2100,3000,3111.45,0.94,0,2939,3236,3117,3011,2892,2786,3065,2840,80,900,500,2160,5,1,15958247,499,-10.23,0.96,12,0.13,-306.00,3251.00,7430,20240103,-57.87,2905,20241209,7.75,7430,-57.87,20240103,2905,7.75,20241209,7430,-57.87,20240103,2905,7.75,20241209,1.03,N,086040,500,79 억,,149744,N,N,0,N,00,N
|
|
|
|
|
20241210,100650,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3130,130,2,4.33,65421375,21027,38.67,3000,3180,3000,3900,2100,3000,3111.30,0.94,0,2930,3236,3117,3011,2892,2786,3065,2840,80,900,500,2160,5,1,15958247,499,-10.23,0.96,12,0.13,-306.00,3251.00,7430,20240103,-57.87,2905,20241209,7.75,7430,-57.87,20240103,2905,7.75,20241209,7430,-57.87,20240103,2905,7.75,20241209,1.03,N,086040,500,79 억,,149744,N,N,0,N,00,N
|
|
|
|
|
20241210,090654,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3040,40,2,1.33,11134470,3670,6.75,3000,3135,3000,3900,2100,3000,3033.92,0.94,0,51,3236,3117,3011,2892,2786,3065,2840,80,900,500,2160,5,1,15958247,485,-9.93,0.94,12,0.02,-306.00,3251.00,7430,20240103,-59.08,2905,20241209,4.65,7430,-59.08,20240103,2905,4.65,20241209,7430,-59.08,20240103,2905,4.65,20241209,1.03,N,086040,500,79 억,,149744,N,N,0,N,00,N
|
2024-12-09 18:14:03 +09:00
|
|
|
20241209,160648,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3000,-130,5,-4.15,161437770,54239,95.30,3130,3130,2905,4065,2195,3130,2976.38,1.08,0,-22016,3290,3210,3105,3025,2920,3250,3065,80,935,500,2250,5,1,15958247,479,-9.80,0.92,12,0.34,-306.00,3251.00,7430,20240103,-59.62,2905,20241209,3.27,7430,-59.62,20240103,2905,3.27,20241209,7430,-59.62,20240103,2905,3.27,20241209,1.04,N,086040,500,79 억,,171759,N,N,0,N,00,N
|
|
|
|
|
20241209,150649,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,2980,-150,5,-4.79,152418300,51227,90.01,3130,3130,2905,4065,2195,3130,2975.35,1.08,0,-20166,3290,3210,3105,3025,2920,3250,3065,80,935,500,2250,5,1,15958247,476,-9.74,0.92,12,0.32,-306.00,3251.00,7430,20240103,-59.89,2905,20241209,2.58,7430,-59.89,20240103,2905,2.58,20241209,7430,-59.89,20240103,2905,2.58,20241209,1.04,N,086040,500,79 억,,171759,N,N,0,N,00,N
|
|
|
|
|
20241209,140649,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,2960,-170,5,-5.43,86938120,29073,51.09,3130,3130,2935,4065,2195,3130,2990.34,1.08,0,-8450,3290,3210,3105,3025,2920,3250,3065,80,935,500,2250,5,1,15958247,472,-9.67,0.91,12,0.18,-306.00,3251.00,7430,20240103,-60.16,2935,20241209,0.85,7430,-60.16,20240103,2935,0.85,20241209,7430,-60.16,20240103,2935,0.85,20241209,1.04,N,086040,500,79 억,,171759,N,N,0,N,00,N
|
|
|
|
|
20241209,130652,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,2940,-190,5,-6.07,65656295,21888,38.46,3130,3130,2935,4065,2195,3130,2999.65,1.08,0,-8038,3290,3210,3105,3025,2920,3250,3065,80,935,500,2250,5,1,15958247,469,-9.61,0.90,12,0.14,-306.00,3251.00,7430,20240103,-60.43,2935,20241209,0.17,7430,-60.43,20240103,2935,0.17,20241209,7430,-60.43,20240103,2935,0.17,20241209,1.04,N,086040,500,79 억,,171759,N,N,0,N,00,N
|
|
|
|
|
20241209,120648,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,2970,-160,5,-5.11,55195285,18348,32.24,3130,3130,2945,4065,2195,3130,3008.25,1.08,0,-6074,3290,3210,3105,3025,2920,3250,3065,80,935,500,2250,5,1,15958247,474,-9.71,0.91,12,0.11,-306.00,3251.00,7430,20240103,-60.03,2945,20241209,0.85,7430,-60.03,20240103,2945,0.85,20241209,7430,-60.03,20240103,2945,0.85,20241209,1.04,N,086040,500,79 억,,171759,N,N,0,N,00,N
|
|
|
|
|
20241209,110649,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3010,-120,5,-3.83,33222880,10947,19.24,3130,3130,2950,4065,2195,3130,3034.88,1.08,0,-2705,3290,3210,3105,3025,2920,3250,3065,80,935,500,2250,5,1,15958247,480,-9.84,0.93,12,0.07,-306.00,3251.00,7430,20240103,-59.49,2950,20241209,2.03,7430,-59.49,20240103,2950,2.03,20241209,7430,-59.49,20240103,2950,2.03,20241209,1.04,N,086040,500,79 억,,171759,N,N,0,N,00,N
|
|
|
|
|
20241209,100647,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3090,-40,5,-1.28,19183165,6281,11.04,3130,3130,3010,4065,2195,3130,3054.16,1.08,0,-2921,3290,3210,3105,3025,2920,3250,3065,80,935,500,2250,5,1,15958247,493,-10.10,0.95,12,0.04,-306.00,3251.00,7430,20240103,-58.41,3000,20241206,3.00,7430,-58.41,20240103,3000,3.00,20241206,7430,-58.41,20240103,3000,3.00,20241206,1.04,N,086040,500,79 억,,171759,N,N,0,N,00,N
|
|
|
|
|
20241209,090644,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3080,-50,5,-1.60,2927920,945,1.66,3130,3130,3080,4065,2195,3130,3098.33,1.08,0,-381,3290,3210,3105,3025,2920,3250,3065,80,935,500,2250,5,1,15958247,492,-10.07,0.95,12,0.01,-306.00,3251.00,7430,20240103,-58.55,3000,20241206,2.67,7430,-58.55,20240103,3000,2.67,20241206,7430,-58.55,20240103,3000,2.67,20241206,1.04,N,086040,500,79 억,,171759,N,N,0,N,00,N
|
2024-12-06 18:14:02 +09:00
|
|
|
20241206,160642,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3130,-20,5,-0.63,174970075,56910,186.92,3115,3185,3000,4095,2205,3150,3074.50,1.13,0,-9307,3253,3201,3133,3081,3013,3167,3047,80,945,500,2260,5,1,15958247,499,-10.23,0.96,12,0.36,-306.00,3251.00,7430,20240103,-57.87,3000,20241206,4.33,7430,-57.87,20240103,3000,4.33,20241206,7430,-57.87,20240103,3000,4.33,20241206,1.05,N,086040,500,79 억,,181038,N,N,0,N,00,N
|
|
|
|
|
20241206,150646,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3140,-10,5,-0.32,163083685,53124,174.49,3115,3185,3000,4095,2205,3150,3069.87,1.13,0,-6223,3253,3201,3133,3081,3013,3167,3047,80,945,500,2260,5,1,15958247,501,-10.26,0.97,12,0.33,-306.00,3251.00,7430,20240103,-57.74,3000,20241206,4.67,7430,-57.74,20240103,3000,4.67,20241206,7430,-57.74,20240103,3000,4.67,20241206,1.05,N,086040,500,79 억,,181038,N,N,0,N,00,N
|
|
|
|
|
20241206,140644,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3025,-125,5,-3.97,143033980,46666,153.27,3115,3185,3000,4095,2205,3150,3065.06,1.13,0,-2354,3253,3201,3133,3081,3013,3167,3047,80,945,500,2260,5,1,15958247,483,-9.89,0.93,12,0.29,-306.00,3251.00,7430,20240103,-59.29,3000,20241206,0.83,7430,-59.29,20240103,3000,0.83,20241206,7430,-59.29,20240103,3000,0.83,20241206,1.05,N,086040,500,79 억,,181038,N,N,0,N,00,N
|
|
|
|
|
20241206,130644,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3005,-145,5,-4.60,130029940,42357,139.12,3115,3185,3000,4095,2205,3150,3069.86,1.13,0,-2258,3253,3201,3133,3081,3013,3167,3047,80,945,500,2260,5,1,15958247,480,-9.82,0.92,12,0.27,-306.00,3251.00,7430,20240103,-59.56,3000,20241206,0.17,7430,-59.56,20240103,3000,0.17,20241206,7430,-59.56,20240103,3000,0.17,20241206,1.05,N,086040,500,79 억,,181038,N,N,0,N,00,N
|
|
|
|
|
20241206,120641,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3040,-110,5,-3.49,105792065,34325,112.74,3115,3185,3010,4095,2205,3150,3082.07,1.13,0,244,3253,3201,3133,3081,3013,3167,3047,80,945,500,2260,5,1,15958247,485,-9.93,0.94,12,0.22,-306.00,3251.00,7430,20240103,-59.08,3010,20241206,1.00,7430,-59.08,20240103,3010,1.00,20241206,7430,-59.08,20240103,3010,1.00,20241206,1.05,N,086040,500,79 억,,181038,N,N,0,N,00,N
|
|
|
|
|
20241206,110642,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3025,-125,5,-3.97,87563415,28324,93.03,3115,3185,3010,4095,2205,3150,3091.49,1.13,0,-940,3253,3201,3133,3081,3013,3167,3047,80,945,500,2260,5,1,15958247,483,-9.89,0.93,12,0.18,-306.00,3251.00,7430,20240103,-59.29,3010,20241206,0.50,7430,-59.29,20240103,3010,0.50,20241206,7430,-59.29,20240103,3010,0.50,20241206,1.05,N,086040,500,79 억,,181038,N,N,0,N,00,N
|
|
|
|
|
20241206,100639,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3110,-40,5,-1.27,32823390,10459,34.35,3115,3185,3085,4095,2205,3150,3138.29,1.13,0,2190,3253,3201,3133,3081,3013,3167,3047,80,945,500,2260,5,1,15958247,496,-10.16,0.96,12,0.07,-306.00,3251.00,7430,20240103,-58.14,3010,20241203,3.32,7430,-58.14,20240103,3010,3.32,20241203,7430,-58.14,20240103,3010,3.32,20241203,1.05,N,086040,500,79 억,,181038,N,N,0,N,00,N
|
|
|
|
|
20241206,090644,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3125,-25,5,-0.79,3854550,1243,4.08,3115,3125,3085,4095,2205,3150,3101.01,1.13,0,746,3253,3201,3133,3081,3013,3167,3047,80,945,500,2260,5,1,15958247,499,-10.21,0.96,12,0.01,-306.00,3251.00,7430,20240103,-57.94,3010,20241203,3.82,7430,-57.94,20240103,3010,3.82,20241203,7430,-57.94,20240103,3010,3.82,20241203,1.05,N,086040,500,79 억,,181038,N,N,0,N,00,N
|
2024-12-05 18:14:03 +09:00
|
|
|
20241205,160633,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3150,-45,5,-1.41,91414160,29146,56.83,3170,3185,3065,4150,2240,3195,3136.42,1.26,0,-19509,3398,3296,3158,3056,2918,3347,3107,80,955,500,2300,5,1,15958247,503,-10.29,0.97,12,0.18,-306.00,3251.00,7430,20240103,-57.60,3010,20241203,4.65,7430,-57.60,20240103,3010,4.65,20241203,7430,-57.60,20240103,3010,4.65,20241203,1.04,N,086040,500,79 억,,200547,N,N,0,N,00,N
|
|
|
|
|
20241205,150636,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3185,-10,5,-0.31,85609830,27306,53.24,3170,3185,3065,4150,2240,3195,3135.20,1.26,0,-18926,3398,3296,3158,3056,2918,3347,3107,80,955,500,2300,5,1,15958247,508,-10.41,0.98,12,0.17,-306.00,3251.00,7430,20240103,-57.13,3010,20241203,5.81,7430,-57.13,20240103,3010,5.81,20241203,7430,-57.13,20240103,3010,5.81,20241203,1.04,N,086040,500,79 억,,200547,N,N,0,N,00,N
|
|
|
|
|
20241205,140628,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3140,-55,5,-1.72,62687885,20034,39.06,3170,3180,3065,4150,2240,3195,3129.07,1.26,0,-15362,3398,3296,3158,3056,2918,3347,3107,80,955,500,2300,5,1,15958247,501,-10.26,0.97,12,0.13,-306.00,3251.00,7430,20240103,-57.74,3010,20241203,4.32,7430,-57.74,20240103,3010,4.32,20241203,7430,-57.74,20240103,3010,4.32,20241203,1.04,N,086040,500,79 억,,200547,N,N,0,N,00,N
|
|
|
|
|
20241205,130633,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3110,-85,5,-2.66,49704700,15878,30.96,3170,3180,3065,4150,2240,3195,3130.41,1.26,0,-11384,3398,3296,3158,3056,2918,3347,3107,80,955,500,2300,5,1,15958247,496,-10.16,0.96,12,0.10,-306.00,3251.00,7430,20240103,-58.14,3010,20241203,3.32,7430,-58.14,20240103,3010,3.32,20241203,7430,-58.14,20240103,3010,3.32,20241203,1.04,N,086040,500,79 억,,200547,N,N,0,N,00,N
|
|
|
|
|
20241205,120633,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3145,-50,5,-1.56,47155185,15061,29.37,3170,3180,3065,4150,2240,3195,3130.95,1.26,0,-10783,3398,3296,3158,3056,2918,3347,3107,80,955,500,2300,5,1,15958247,502,-10.28,0.97,12,0.09,-306.00,3251.00,7430,20240103,-57.67,3010,20241203,4.49,7430,-57.67,20240103,3010,4.49,20241203,7430,-57.67,20240103,3010,4.49,20241203,1.04,N,086040,500,79 억,,200547,N,N,0,N,00,N
|
|
|
|
|
20241205,110633,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3140,-55,5,-1.72,39103775,12488,24.35,3170,3180,3065,4150,2240,3195,3131.31,1.26,0,-9187,3398,3296,3158,3056,2918,3347,3107,80,955,500,2300,5,1,15958247,501,-10.26,0.97,12,0.08,-306.00,3251.00,7430,20240103,-57.74,3010,20241203,4.32,7430,-57.74,20240103,3010,4.32,20241203,7430,-57.74,20240103,3010,4.32,20241203,1.04,N,086040,500,79 억,,200547,N,N,0,N,00,N
|
|
|
|
|
20241205,100630,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3115,-80,5,-2.50,11918315,3816,7.44,3170,3180,3065,4150,2240,3195,3123.25,1.26,0,-2067,3398,3296,3158,3056,2918,3347,3107,80,955,500,2300,5,1,15958247,497,-10.18,0.96,12,0.02,-306.00,3251.00,7430,20240103,-58.08,3010,20241203,3.49,7430,-58.08,20240103,3010,3.49,20241203,7430,-58.08,20240103,3010,3.49,20241203,1.04,N,086040,500,79 억,,200547,N,N,0,N,00,N
|
|
|
|
|
20241205,090634,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3155,-40,5,-1.25,1936840,611,1.19,3170,3170,3155,4150,2240,3195,3169.95,1.26,0,-402,3398,3296,3158,3056,2918,3347,3107,80,955,500,2300,5,1,15958247,503,-10.31,0.97,12,0.00,-306.00,3251.00,7430,20240103,-57.54,3010,20241203,4.82,7430,-57.54,20240103,3010,4.82,20241203,7430,-57.54,20240103,3010,4.82,20241203,1.04,N,086040,500,79 억,,200547,N,N,0,N,00,N
|
2024-12-04 18:14:01 +09:00
|
|
|
20241204,160622,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3195,55,2,1.75,160148860,51284,299.59,3020,3260,3020,4080,2200,3140,3122.69,1.27,0,-2904,3306,3222,3116,3032,2926,3265,3075,80,940,500,2260,5,1,15958247,510,-10.44,0.98,12,0.32,-306.00,3251.00,7430,20240103,-57.00,3010,20241203,6.15,7430,-57.00,20240103,3010,6.15,20241203,7430,-57.00,20240103,3010,6.15,20241203,1.04,N,086040,500,79 억,,203451,N,N,0,N,00,N
|
|
|
|
|
20241204,150624,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3250,110,2,3.50,156602740,50175,293.11,3020,3260,3020,4080,2200,3140,3121.13,1.27,0,-2270,3306,3222,3116,3032,2926,3265,3075,80,940,500,2260,5,1,15958247,519,-10.62,1.00,12,0.31,-306.00,3251.00,7430,20240103,-56.26,3010,20241203,7.97,7430,-56.26,20240103,3010,7.97,20241203,7430,-56.26,20240103,3010,7.97,20241203,1.04,N,086040,500,79 억,,203451,N,N,0,N,00,N
|
|
|
|
|
20241204,140622,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3100,-40,5,-1.27,92969130,30303,177.02,3020,3130,3020,4080,2200,3140,3067.98,1.27,0,-273,3306,3222,3116,3032,2926,3265,3075,80,940,500,2260,5,1,15958247,495,-10.13,0.95,12,0.19,-306.00,3251.00,7430,20240103,-58.28,3010,20241203,2.99,7430,-58.28,20240103,3010,2.99,20241203,7430,-58.28,20240103,3010,2.99,20241203,1.04,N,086040,500,79 억,,203451,N,N,0,N,00,N
|
|
|
|
|
20241204,130620,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3100,-40,5,-1.27,78310410,25570,149.37,3020,3125,3020,4080,2200,3140,3062.59,1.27,0,320,3306,3222,3116,3032,2926,3265,3075,80,940,500,2260,5,1,15958247,495,-10.13,0.95,12,0.16,-306.00,3251.00,7430,20240103,-58.28,3010,20241203,2.99,7430,-58.28,20240103,3010,2.99,20241203,7430,-58.28,20240103,3010,2.99,20241203,1.04,N,086040,500,79 억,,203451,N,N,0,N,00,N
|
|
|
|
|
20241204,120618,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3075,-65,5,-2.07,69089675,22555,131.76,3020,3125,3020,4080,2200,3140,3063.16,1.27,0,94,3306,3222,3116,3032,2926,3265,3075,80,940,500,2260,5,1,15958247,491,-10.05,0.95,12,0.14,-306.00,3251.00,7430,20240103,-58.61,3010,20241203,2.16,7430,-58.61,20240103,3010,2.16,20241203,7430,-58.61,20240103,3010,2.16,20241203,1.04,N,086040,500,79 억,,203451,N,N,0,N,00,N
|
|
|
|
|
20241204,110609,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3055,-85,5,-2.71,55471520,18088,105.67,3020,3125,3020,4080,2200,3140,3066.76,1.27,0,-193,3306,3222,3116,3032,2926,3265,3075,80,940,500,2260,5,1,15958247,488,-9.98,0.94,12,0.11,-306.00,3251.00,7430,20240103,-58.88,3010,20241203,1.50,7430,-58.88,20240103,3010,1.50,20241203,7430,-58.88,20240103,3010,1.50,20241203,1.04,N,086040,500,79 억,,203451,N,N,0,N,00,N
|
|
|
|
|
20241204,100614,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3065,-75,5,-2.39,41772880,13594,79.41,3020,3125,3020,4080,2200,3140,3072.89,1.27,0,1476,3306,3222,3116,3032,2926,3265,3075,80,940,500,2260,5,1,15958247,489,-10.02,0.94,12,0.09,-306.00,3251.00,7430,20240103,-58.75,3010,20241203,1.83,7430,-58.75,20240103,3010,1.83,20241203,7430,-58.75,20240103,3010,1.83,20241203,1.04,N,086040,500,79 억,,203451,N,N,0,N,00,N
|
|
|
|
|
20241204,090623,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3125,-15,5,-0.48,22079415,7179,41.94,3020,3125,3020,4080,2200,3140,3075.56,1.27,0,3786,3306,3222,3116,3032,2926,3265,3075,80,940,500,2260,5,1,15958247,499,-10.21,0.96,12,0.04,-306.00,3251.00,7430,20240103,-57.94,3010,20241203,3.82,7430,-57.94,20240103,3010,3.82,20241203,7430,-57.94,20240103,3010,3.82,20241203,1.04,N,086040,500,79 억,,203451,N,N,0,N,00,N
|
2024-12-03 18:14:28 +09:00
|
|
|
20241203,160648,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3140,50,2,1.62,52984460,17114,89.35,3010,3200,3010,4015,2165,3090,3095.97,1.25,0,3223,3266,3177,3126,3037,2986,3152,3012,80,925,500,2220,5,1,15958247,501,-10.26,0.97,12,0.11,-306.00,3251.00,7430,20240103,-57.74,3010,20241203,4.32,7430,-57.74,20240103,3010,4.32,20241203,7430,-57.74,20240103,3010,4.32,20241203,1.09,N,086040,500,79 억,,200228,N,N,0,N,00,N
|
|
|
|
|
20241203,150714,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3150,60,2,1.94,52340650,16909,88.28,3010,3200,3010,4015,2165,3090,3095.43,1.25,0,3171,3266,3177,3126,3037,2986,3152,3012,80,925,500,2220,5,1,15958247,503,-10.29,0.97,12,0.11,-306.00,3251.00,7430,20240103,-57.60,3010,20241203,4.65,7430,-57.60,20240103,3010,4.65,20241203,7430,-57.60,20240103,3010,4.65,20241203,1.09,N,086040,500,79 억,,200228,N,N,0,N,00,N
|
|
|
|
|
20241203,140700,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3165,75,2,2.43,45092390,14603,76.24,3010,3200,3010,4015,2165,3090,3087.89,1.25,0,3198,3266,3177,3126,3037,2986,3152,3012,80,925,500,2220,5,1,15958247,505,-10.34,0.97,12,0.09,-306.00,3251.00,7430,20240103,-57.40,3010,20241203,5.15,7430,-57.40,20240103,3010,5.15,20241203,7430,-57.40,20240103,3010,5.15,20241203,1.09,N,086040,500,79 억,,200228,N,N,0,N,00,N
|
|
|
|
|
20241203,130700,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3175,85,2,2.75,42866635,13897,72.56,3010,3200,3010,4015,2165,3090,3084.60,1.25,0,3235,3266,3177,3126,3037,2986,3152,3012,80,925,500,2220,5,1,15958247,507,-10.38,0.98,12,0.09,-306.00,3251.00,7430,20240103,-57.27,3010,20241203,5.48,7430,-57.27,20240103,3010,5.48,20241203,7430,-57.27,20240103,3010,5.48,20241203,1.09,N,086040,500,79 억,,200228,N,N,0,N,00,N
|
|
|
|
|
20241203,120712,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3185,95,2,3.07,41344370,13416,70.05,3010,3200,3010,4015,2165,3090,3081.72,1.25,0,3396,3266,3177,3126,3037,2986,3152,3012,80,925,500,2220,5,1,15958247,508,-10.41,0.98,12,0.08,-306.00,3251.00,7430,20240103,-57.13,3010,20241203,5.81,7430,-57.13,20240103,3010,5.81,20241203,7430,-57.13,20240103,3010,5.81,20241203,1.09,N,086040,500,79 억,,200228,N,N,0,N,00,N
|
|
|
|
|
20241203,110655,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3155,65,2,2.10,32469770,10610,55.40,3010,3160,3010,4015,2165,3090,3060.30,1.25,0,2095,3266,3177,3126,3037,2986,3152,3012,80,925,500,2220,5,1,15958247,503,-10.31,0.97,12,0.07,-306.00,3251.00,7430,20240103,-57.54,3010,20241203,4.82,7430,-57.54,20240103,3010,4.82,20241203,7430,-57.54,20240103,3010,4.82,20241203,1.09,N,086040,500,79 억,,200228,N,N,0,N,00,N
|
|
|
|
|
20241203,100643,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3160,70,2,2.27,28366350,9297,48.54,3010,3160,3010,4015,2165,3090,3051.13,1.25,0,2162,3266,3177,3126,3037,2986,3152,3012,80,925,500,2220,5,1,15958247,504,-10.33,0.97,12,0.06,-306.00,3251.00,7430,20240103,-57.47,3010,20241203,4.98,7430,-57.47,20240103,3010,4.98,20241203,7430,-57.47,20240103,3010,4.98,20241203,1.09,N,086040,500,79 억,,200228,N,N,0,N,00,N
|
|
|
|
|
20241203,090639,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3110,20,2,0.65,21533670,7113,37.14,3010,3110,3010,4015,2165,3090,3027.37,1.25,0,1745,3266,3177,3126,3037,2986,3152,3012,80,925,500,2220,5,1,15958247,496,-10.16,0.96,12,0.04,-306.00,3251.00,7430,20240103,-58.14,3010,20241203,3.32,7430,-58.14,20240103,3010,3.32,20241203,7430,-58.14,20240103,3010,3.32,20241203,1.09,N,086040,500,79 억,,200228,N,N,0,N,00,N
|
2024-12-02 18:12:38 +09:00
|
|
|
20241202,160626,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3090,-75,5,-2.37,59321425,18987,72.91,3155,3215,3075,4110,2220,3165,3125.44,1.29,0,-5021,3398,3281,3218,3101,3038,3250,3070,80,945,500,2270,5,1,15958247,493,-10.10,0.95,12,0.12,-306.00,3251.00,7430,20240103,-58.41,3040,20241115,1.64,7430,-58.41,20240103,3040,1.64,20241115,7430,-58.41,20240103,3040,1.64,20241115,1.10,N,086040,500,79 억,,205435,N,N,0,N,00,N
|
|
|
|
|
20241202,150717,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3110,-55,5,-1.74,47097550,15032,57.72,3155,3215,3075,4110,2220,3165,3133.15,1.29,0,-6177,3398,3281,3218,3101,3038,3250,3070,80,945,500,2270,5,1,15958247,496,-10.16,0.96,12,0.09,-306.00,3251.00,7430,20240103,-58.14,3040,20241115,2.30,7430,-58.14,20240103,3040,2.30,20241115,7430,-58.14,20240103,3040,2.30,20241115,1.10,N,086040,500,79 억,,205435,N,N,0,N,00,N
|
|
|
|
|
20241202,140652,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3130,-35,5,-1.11,38637000,12301,47.24,3155,3215,3075,4110,2220,3165,3140.96,1.29,0,-6616,3398,3281,3218,3101,3038,3250,3070,80,945,500,2270,5,1,15958247,499,-10.23,0.96,12,0.08,-306.00,3251.00,7430,20240103,-57.87,3040,20241115,2.96,7430,-57.87,20240103,3040,2.96,20241115,7430,-57.87,20240103,3040,2.96,20241115,1.10,N,086040,500,79 억,,205435,N,N,0,N,00,N
|
|
|
|
|
20241202,130641,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3095,-70,5,-2.21,36832975,11724,45.02,3155,3215,3075,4110,2220,3165,3141.67,1.29,0,-6351,3398,3281,3218,3101,3038,3250,3070,80,945,500,2270,5,1,15958247,494,-10.11,0.95,12,0.07,-306.00,3251.00,7430,20240103,-58.34,3040,20241115,1.81,7430,-58.34,20240103,3040,1.81,20241115,7430,-58.34,20240103,3040,1.81,20241115,1.10,N,086040,500,79 억,,205435,N,N,0,N,00,N
|
|
|
|
|
20241202,120655,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3135,-30,5,-0.95,23582870,7447,28.60,3155,3215,3115,4110,2220,3165,3166.76,1.29,0,-4049,3398,3281,3218,3101,3038,3250,3070,80,945,500,2270,5,1,15958247,500,-10.25,0.96,12,0.05,-306.00,3251.00,7430,20240103,-57.81,3040,20241115,3.12,7430,-57.81,20240103,3040,3.12,20241115,7430,-57.81,20240103,3040,3.12,20241115,1.10,N,086040,500,79 억,,205435,N,N,0,N,00,N
|
|
|
|
|
20241202,110621,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3145,-20,5,-0.63,21545800,6797,26.10,3155,3215,3135,4110,2220,3165,3169.90,1.29,0,-3668,3398,3281,3218,3101,3038,3250,3070,80,945,500,2270,5,1,15958247,502,-10.28,0.97,12,0.04,-306.00,3251.00,7430,20240103,-57.67,3040,20241115,3.45,7430,-57.67,20240103,3040,3.45,20241115,7430,-57.67,20240103,3040,3.45,20241115,1.10,N,086040,500,79 억,,205435,N,N,0,N,00,N
|
|
|
|
|
20241202,100623,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3165,0,3,0.00,18390975,5795,22.25,3155,3215,3155,4110,2220,3165,3173.59,1.29,0,-2916,3398,3281,3218,3101,3038,3250,3070,80,945,500,2270,5,1,15958247,505,-10.34,0.97,12,0.04,-306.00,3251.00,7430,20240103,-57.40,3040,20241115,4.11,7430,-57.40,20240103,3040,4.11,20241115,7430,-57.40,20240103,3040,4.11,20241115,1.10,N,086040,500,79 억,,205435,N,N,0,N,00,N
|
|
|
|
|
20241202,090621,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3215,50,2,1.58,1612670,510,1.96,3155,3215,3155,4110,2220,3165,3162.10,1.29,0,114,3398,3281,3218,3101,3038,3250,3070,80,945,500,2270,5,1,15958247,513,-10.51,0.99,12,0.00,-306.00,3251.00,7430,20240103,-56.73,3040,20241115,5.76,7430,-56.73,20240103,3040,5.76,20241115,7430,-56.73,20240103,3040,5.76,20241115,1.10,N,086040,500,79 억,,205435,N,N,0,N,00,N
|
