2024-11-17 15:27:48 +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
|
2024-11-29 18:12:48 +09:00
|
|
|
20241129,160738,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10360,-110,5,-1.05,938580420,90770,60.66,10500,10730,10130,13610,7330,10470,10340.19,2.12,0,-11048,11296,10882,10506,10092,9716,11090,10300,22,3140,500,7320,10,1,4330068,449,9.44,2.48,12,2.10,1097.00,4172.00,33000,20240816,-68.61,9000,20241121,15.11,33000,-68.61,20240816,9000,15.11,20241121,33000,-68.61,20240816,9000,15.11,20241121,1.58,N,088340,500,21 억,,91912,N,N,0,N,00,N
|
|
|
|
|
20241129,150756,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10380,-90,5,-0.86,892969260,86359,57.71,10500,10730,10130,13610,7330,10470,10340.20,2.12,0,-11902,11296,10882,10506,10092,9716,11090,10300,22,3140,500,7320,10,1,4330068,449,9.46,2.49,12,1.99,1097.00,4172.00,33000,20240816,-68.55,9000,20241121,15.33,33000,-68.55,20240816,9000,15.33,20241121,33000,-68.55,20240816,9000,15.33,20241121,1.58,N,088340,500,21 억,,91912,N,N,0,N,00,N
|
|
|
|
|
20241129,140759,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10260,-210,5,-2.01,796663930,77127,51.54,10500,10730,10130,13610,7330,10470,10329.25,2.12,0,-9290,11296,10882,10506,10092,9716,11090,10300,22,3140,500,7320,10,1,4330068,444,9.35,2.46,12,1.78,1097.00,4172.00,33000,20240816,-68.91,9000,20241121,14.00,33000,-68.91,20240816,9000,14.00,20241121,33000,-68.91,20240816,9000,14.00,20241121,1.58,N,088340,500,21 억,,91912,N,N,0,N,00,N
|
|
|
|
|
20241129,130756,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10180,-290,5,-2.77,779842590,75481,50.44,10500,10730,10130,13610,7330,10470,10331.64,2.12,0,-9195,11296,10882,10506,10092,9716,11090,10300,22,3140,500,7320,10,1,4330068,441,9.28,2.44,12,1.74,1097.00,4172.00,33000,20240816,-69.15,9000,20241121,13.11,33000,-69.15,20240816,9000,13.11,20241121,33000,-69.15,20240816,9000,13.11,20241121,1.58,N,088340,500,21 억,,91912,N,N,0,N,00,N
|
|
|
|
|
20241129,120758,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10210,-260,5,-2.48,745147380,72100,48.18,10500,10730,10130,13610,7330,10470,10334.92,2.12,0,-8187,11296,10882,10506,10092,9716,11090,10300,22,3140,500,7320,10,1,4330068,442,9.31,2.45,12,1.67,1097.00,4172.00,33000,20240816,-69.06,9000,20241121,13.44,33000,-69.06,20240816,9000,13.44,20241121,33000,-69.06,20240816,9000,13.44,20241121,1.58,N,088340,500,21 억,,91912,N,N,0,N,00,N
|
|
|
|
|
20241129,110800,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10220,-250,5,-2.39,697475790,67413,45.05,10500,10730,10190,13610,7330,10470,10346.31,2.12,0,-7477,11296,10882,10506,10092,9716,11090,10300,22,3140,500,7320,10,1,4330068,443,9.32,2.45,12,1.56,1097.00,4172.00,33000,20240816,-69.03,9000,20241121,13.56,33000,-69.03,20240816,9000,13.56,20241121,33000,-69.03,20240816,9000,13.56,20241121,1.58,N,088340,500,21 억,,91912,N,N,0,N,00,N
|
|
|
|
|
20241129,100754,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10300,-170,5,-1.62,600536150,57981,38.75,10500,10730,10300,13610,7330,10470,10357.46,2.12,0,-5308,11296,10882,10506,10092,9716,11090,10300,22,3140,500,7320,10,1,4330068,446,9.39,2.47,12,1.34,1097.00,4172.00,33000,20240816,-68.79,9000,20241121,14.44,33000,-68.79,20240816,9000,14.44,20241121,33000,-68.79,20240816,9000,14.44,20241121,1.58,N,088340,500,21 억,,91912,N,N,0,N,00,N
|
|
|
|
|
20241129,090757,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10560,90,2,0.86,52823510,5000,3.34,10500,10730,10470,13610,7330,10470,10564.70,2.12,0,829,11296,10882,10506,10092,9716,11090,10300,22,3140,500,7320,10,1,4330068,457,9.63,2.53,12,0.12,1097.00,4172.00,33000,20240816,-68.00,9000,20241121,17.33,33000,-68.00,20240816,9000,17.33,20241121,33000,-68.00,20240816,9000,17.33,20241121,1.58,N,088340,500,21 억,,91912,N,N,0,N,00,N
|
2024-11-28 18:12:44 +09:00
|
|
|
20241128,160747,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10470,340,2,3.36,1548831620,148434,148.18,10230,10920,10130,13160,7100,10130,10434.38,2.25,0,-5520,11176,10652,10156,9632,9136,10915,9895,22,3030,500,7090,10,1,4330068,453,9.54,2.51,12,3.43,1097.00,4172.00,33000,20240816,-68.27,9000,20241121,16.33,33000,-68.27,20240816,9000,16.33,20241121,33000,-68.27,20240816,9000,16.33,20241121,1.58,N,088340,500,21 억,,97478,N,N,0,N,00,N
|
|
|
|
|
20241128,150802,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10510,380,2,3.75,1471795410,141068,140.82,10230,10920,10130,13160,7100,10130,10433.23,2.25,0,-3987,11176,10652,10156,9632,9136,10915,9895,22,3030,500,7090,10,1,4330068,455,9.58,2.52,12,3.26,1097.00,4172.00,33000,20240816,-68.15,9000,20241121,16.78,33000,-68.15,20240816,9000,16.78,20241121,33000,-68.15,20240816,9000,16.78,20241121,1.58,N,088340,500,21 억,,97478,N,N,0,N,00,N
|
|
|
|
|
20241128,140759,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10280,150,2,1.48,1233196360,118026,117.82,10230,10920,10130,13160,7100,10130,10448.51,2.25,0,-6138,11176,10652,10156,9632,9136,10915,9895,22,3030,500,7090,10,1,4330068,445,9.37,2.46,12,2.73,1097.00,4172.00,33000,20240816,-68.85,9000,20241121,14.22,33000,-68.85,20240816,9000,14.22,20241121,33000,-68.85,20240816,9000,14.22,20241121,1.58,N,088340,500,21 억,,97478,N,N,0,N,00,N
|
|
|
|
|
20241128,130757,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10320,190,2,1.88,1133614800,108371,108.18,10230,10920,10130,13160,7100,10130,10460.50,2.25,0,-6561,11176,10652,10156,9632,9136,10915,9895,22,3030,500,7090,10,1,4330068,447,9.41,2.47,12,2.50,1097.00,4172.00,33000,20240816,-68.73,9000,20241121,14.67,33000,-68.73,20240816,9000,14.67,20241121,33000,-68.73,20240816,9000,14.67,20241121,1.58,N,088340,500,21 억,,97478,N,N,0,N,00,N
|
|
|
|
|
20241128,120801,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10410,280,2,2.76,1106095190,105703,105.52,10230,10920,10130,13160,7100,10130,10464.18,2.25,0,-6433,11176,10652,10156,9632,9136,10915,9895,22,3030,500,7090,10,1,4330068,451,9.49,2.50,12,2.44,1097.00,4172.00,33000,20240816,-68.45,9000,20241121,15.67,33000,-68.45,20240816,9000,15.67,20241121,33000,-68.45,20240816,9000,15.67,20241121,1.58,N,088340,500,21 억,,97478,N,N,0,N,00,N
|
|
|
|
|
20241128,110802,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10140,10,2,0.10,1040183330,99284,99.11,10230,10920,10130,13160,7100,10130,10476.85,2.25,0,-7232,11176,10652,10156,9632,9136,10915,9895,22,3030,500,7090,10,1,4330068,439,9.24,2.43,12,2.29,1097.00,4172.00,33000,20240816,-69.27,9000,20241121,12.67,33000,-69.27,20240816,9000,12.67,20241121,33000,-69.27,20240816,9000,12.67,20241121,1.58,N,088340,500,21 억,,97478,N,N,0,N,00,N
|
|
|
|
|
20241128,100800,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10280,150,2,1.48,866118910,82193,82.05,10230,10920,10180,13160,7100,10130,10537.62,2.25,0,-1773,11176,10652,10156,9632,9136,10915,9895,22,3030,500,7090,10,1,4330068,445,9.37,2.46,12,1.90,1097.00,4172.00,33000,20240816,-68.85,9000,20241121,14.22,33000,-68.85,20240816,9000,14.22,20241121,33000,-68.85,20240816,9000,14.22,20241121,1.58,N,088340,500,21 억,,97478,N,N,0,N,00,N
|
|
|
|
|
20241128,090758,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10700,570,2,5.63,379265050,35675,35.61,10230,10920,10180,13160,7100,10130,10631.12,2.25,0,7995,11176,10652,10156,9632,9136,10915,9895,22,3030,500,7090,10,1,4330068,463,9.75,2.56,12,0.82,1097.00,4172.00,33000,20240816,-67.58,9000,20241121,18.89,33000,-67.58,20240816,9000,18.89,20241121,33000,-67.58,20240816,9000,18.89,20241121,1.58,N,088340,500,21 억,,97478,N,N,0,N,00,N
|
2024-11-27 18:12:44 +09:00
|
|
|
20241127,160740,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10130,430,2,4.43,999778250,99259,391.23,9710,10680,9660,12610,6790,9700,10072.19,2.39,0,-5902,10033,9866,9733,9566,9433,9800,9500,22,2910,500,6790,10,1,4330068,439,9.23,2.43,12,2.29,1097.00,4172.00,33000,20240816,-69.30,9000,20241121,12.56,33000,-69.30,20240816,9000,12.56,20241121,33000,-69.30,20240816,9000,12.56,20241121,1.52,N,088340,500,21 억,,103384,N,N,0,N,00,N
|
|
|
|
|
20241127,150754,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10090,390,2,4.02,953774560,94706,373.28,9710,10680,9660,12610,6790,9700,10070.90,2.39,0,-6023,10033,9866,9733,9566,9433,9800,9500,22,2910,500,6790,10,1,4330068,437,9.20,2.42,12,2.19,1097.00,4172.00,33000,20240816,-69.42,9000,20241121,12.11,33000,-69.42,20240816,9000,12.11,20241121,33000,-69.42,20240816,9000,12.11,20241121,1.52,N,088340,500,21 억,,103384,N,N,0,N,00,N
|
|
|
|
|
20241127,140754,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10090,390,2,4.02,863417900,85706,337.81,9710,10680,9660,12610,6790,9700,10074.18,2.39,0,-6243,10033,9866,9733,9566,9433,9800,9500,22,2910,500,6790,10,1,4330068,437,9.20,2.42,12,1.98,1097.00,4172.00,33000,20240816,-69.42,9000,20241121,12.11,33000,-69.42,20240816,9000,12.11,20241121,33000,-69.42,20240816,9000,12.11,20241121,1.52,N,088340,500,21 억,,103384,N,N,0,N,00,N
|
|
|
|
|
20241127,130748,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9860,160,2,1.65,353332660,35825,141.20,9710,10120,9660,12610,6790,9700,9862.74,2.39,0,-8130,10033,9866,9733,9566,9433,9800,9500,22,2910,500,6790,10,1,4330068,427,8.99,2.36,12,0.83,1097.00,4172.00,33000,20240816,-70.12,9000,20241121,9.56,33000,-70.12,20240816,9000,9.56,20241121,33000,-70.12,20240816,9000,9.56,20241121,1.52,N,088340,500,21 억,,103384,N,N,0,N,00,N
|
|
|
|
|
20241127,120755,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9820,120,2,1.24,309931000,31438,123.91,9710,10120,9660,12610,6790,9700,9858.48,2.39,0,-6641,10033,9866,9733,9566,9433,9800,9500,22,2910,500,6790,10,1,4330068,425,8.95,2.35,12,0.73,1097.00,4172.00,33000,20240816,-70.24,9000,20241121,9.11,33000,-70.24,20240816,9000,9.11,20241121,33000,-70.24,20240816,9000,9.11,20241121,1.52,N,088340,500,21 억,,103384,N,N,0,N,00,N
|
|
|
|
|
20241127,110752,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9770,70,2,0.72,268588990,27212,107.26,9710,10120,9660,12610,6790,9700,9870.24,2.39,0,-6737,10033,9866,9733,9566,9433,9800,9500,22,2910,500,6790,10,1,4330068,423,8.91,2.34,12,0.63,1097.00,4172.00,33000,20240816,-70.39,9000,20241121,8.56,33000,-70.39,20240816,9000,8.56,20241121,33000,-70.39,20240816,9000,8.56,20241121,1.52,N,088340,500,21 억,,103384,N,N,0,N,00,N
|
|
|
|
|
20241127,100753,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9910,210,2,2.16,193511270,19571,77.14,9710,10120,9660,12610,6790,9700,9887.65,2.39,0,-3124,10033,9866,9733,9566,9433,9800,9500,22,2910,500,6790,10,1,4330068,429,9.03,2.38,12,0.45,1097.00,4172.00,33000,20240816,-69.97,9000,20241121,10.11,33000,-69.97,20240816,9000,10.11,20241121,33000,-69.97,20240816,9000,10.11,20241121,1.52,N,088340,500,21 억,,103384,N,N,0,N,00,N
|
|
|
|
|
20241127,090751,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9800,100,2,1.03,34340730,3519,13.87,9710,9810,9710,12610,6790,9700,9758.66,2.39,0,-1114,10033,9866,9733,9566,9433,9800,9500,22,2910,500,6790,10,1,4330068,424,8.93,2.35,12,0.08,1097.00,4172.00,33000,20240816,-70.30,9000,20241121,8.89,33000,-70.30,20240816,9000,8.89,20241121,33000,-70.30,20240816,9000,8.89,20241121,1.52,N,088340,500,21 억,,103384,N,N,0,N,00,N
|
2024-11-26 18:12:42 +09:00
|
|
|
20241126,160742,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9700,-30,5,-0.31,239976140,24745,33.61,9730,9900,9600,12640,6820,9730,9697.80,2.47,0,-3732,10330,10030,9680,9380,9030,10180,9530,22,2910,500,6810,10,1,4330068,420,8.84,2.33,12,0.57,1097.00,4172.00,33000,20240816,-70.61,9000,20241121,7.78,33000,-70.61,20240816,9000,7.78,20241121,33000,-70.61,20240816,9000,7.78,20241121,1.49,N,088340,500,21 억,,107015,N,N,0,N,00,N
|
|
|
|
|
20241126,150750,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9750,20,2,0.21,229123280,23627,32.09,9730,9900,9600,12640,6820,9730,9697.40,2.47,0,-3653,10330,10030,9680,9380,9030,10180,9530,22,2910,500,6810,10,1,4330068,422,8.89,2.34,12,0.55,1097.00,4172.00,33000,20240816,-70.45,9000,20241121,8.33,33000,-70.45,20240816,9000,8.33,20241121,33000,-70.45,20240816,9000,8.33,20241121,1.49,N,088340,500,21 억,,107015,N,N,0,N,00,N
|
|
|
|
|
20241126,140748,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9710,-20,5,-0.21,197745890,20394,27.70,9730,9900,9600,12640,6820,9730,9696.13,2.47,0,-4886,10330,10030,9680,9380,9030,10180,9530,22,2910,500,6810,10,1,4330068,420,8.85,2.33,12,0.47,1097.00,4172.00,33000,20240816,-70.58,9000,20241121,7.89,33000,-70.58,20240816,9000,7.89,20241121,33000,-70.58,20240816,9000,7.89,20241121,1.49,N,088340,500,21 억,,107015,N,N,0,N,00,N
|
|
|
|
|
20241126,130746,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9720,-10,5,-0.10,163045760,16802,22.82,9730,9900,9600,12640,6820,9730,9703.81,2.47,0,-2968,10330,10030,9680,9380,9030,10180,9530,22,2910,500,6810,10,1,4330068,421,8.86,2.33,12,0.39,1097.00,4172.00,33000,20240816,-70.55,9000,20241121,8.00,33000,-70.55,20240816,9000,8.00,20241121,33000,-70.55,20240816,9000,8.00,20241121,1.49,N,088340,500,21 억,,107015,N,N,0,N,00,N
|
|
|
|
|
20241126,120751,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9660,-70,5,-0.72,155378930,16010,21.75,9730,9900,9600,12640,6820,9730,9704.98,2.47,0,-3059,10330,10030,9680,9380,9030,10180,9530,22,2910,500,6810,10,1,4330068,418,8.81,2.32,12,0.37,1097.00,4172.00,33000,20240816,-70.73,9000,20241121,7.33,33000,-70.73,20240816,9000,7.33,20241121,33000,-70.73,20240816,9000,7.33,20241121,1.49,N,088340,500,21 억,,107015,N,N,0,N,00,N
|
|
|
|
|
20241126,110756,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9810,80,2,0.82,146499540,15094,20.50,9730,9900,9600,12640,6820,9730,9705.67,2.47,0,-2817,10330,10030,9680,9380,9030,10180,9530,22,2910,500,6810,10,1,4330068,425,8.94,2.35,12,0.35,1097.00,4172.00,33000,20240816,-70.27,9000,20241121,9.00,33000,-70.27,20240816,9000,9.00,20241121,33000,-70.27,20240816,9000,9.00,20241121,1.49,N,088340,500,21 억,,107015,N,N,0,N,00,N
|
|
|
|
|
20241126,100757,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9860,130,2,1.34,100718960,10387,14.11,9730,9900,9600,12640,6820,9730,9696.35,2.47,0,-116,10330,10030,9680,9380,9030,10180,9530,22,2910,500,6810,10,1,4330068,427,8.99,2.36,12,0.24,1097.00,4172.00,33000,20240816,-70.12,9000,20241121,9.56,33000,-70.12,20240816,9000,9.56,20241121,33000,-70.12,20240816,9000,9.56,20241121,1.49,N,088340,500,21 억,,107015,N,N,0,N,00,N
|
|
|
|
|
20241126,090750,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9670,-60,5,-0.62,16548010,1701,2.31,9730,9860,9600,12640,6820,9730,9728.31,2.47,0,-549,10330,10030,9680,9380,9030,10180,9530,22,2910,500,6810,10,1,4330068,419,8.81,2.32,12,0.04,1097.00,4172.00,33000,20240816,-70.70,9000,20241121,7.44,33000,-70.70,20240816,9000,7.44,20241121,33000,-70.70,20240816,9000,7.44,20241121,1.49,N,088340,500,21 억,,107015,N,N,0,N,00,N
|
2024-11-25 18:12:38 +09:00
|
|
|
20241125,160732,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9730,520,2,5.65,708502200,73271,202.62,9400,9980,9330,11970,6450,9210,9669.61,1.99,0,20557,9703,9456,9243,8996,8783,9580,9120,22,2760,500,6440,10,1,4330068,421,8.87,2.33,12,1.69,1097.00,4172.00,33000,20240816,-70.52,9000,20241121,8.11,33000,-70.52,20240816,9000,8.11,20241121,33000,-70.52,20240816,9000,8.11,20241121,1.50,N,088340,500,21 억,,85981,N,N,0,N,00,N
|
|
|
|
|
20241125,150747,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9690,480,2,5.21,693337270,71711,198.31,9400,9980,9330,11970,6450,9210,9668.49,1.99,0,19758,9703,9456,9243,8996,8783,9580,9120,22,2760,500,6440,10,1,4330068,420,8.83,2.32,12,1.66,1097.00,4172.00,33000,20240816,-70.64,9000,20241121,7.67,33000,-70.64,20240816,9000,7.67,20241121,33000,-70.64,20240816,9000,7.67,20241121,1.50,N,088340,500,21 억,,85981,N,N,0,N,00,N
|
|
|
|
|
20241125,140744,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9610,400,2,4.34,661306540,68390,189.13,9400,9980,9330,11970,6450,9210,9669.64,1.99,0,18276,9703,9456,9243,8996,8783,9580,9120,22,2760,500,6440,10,1,4330068,416,8.76,2.30,12,1.58,1097.00,4172.00,33000,20240816,-70.88,9000,20241121,6.78,33000,-70.88,20240816,9000,6.78,20241121,33000,-70.88,20240816,9000,6.78,20241121,1.50,N,088340,500,21 억,,85981,N,N,0,N,00,N
|
|
|
|
|
20241125,130738,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9690,480,2,5.21,632257950,65367,180.77,9400,9980,9330,11970,6450,9210,9672.43,1.99,0,16825,9703,9456,9243,8996,8783,9580,9120,22,2760,500,6440,10,1,4330068,420,8.83,2.32,12,1.51,1097.00,4172.00,33000,20240816,-70.64,9000,20241121,7.67,33000,-70.64,20240816,9000,7.67,20241121,33000,-70.64,20240816,9000,7.67,20241121,1.50,N,088340,500,21 억,,85981,N,N,0,N,00,N
|
|
|
|
|
20241125,120747,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9760,550,2,5.97,559411700,57801,159.84,9400,9980,9330,11970,6450,9210,9678.24,1.99,0,14384,9703,9456,9243,8996,8783,9580,9120,22,2760,500,6440,10,1,4330068,423,8.90,2.34,12,1.33,1097.00,4172.00,33000,20240816,-70.42,9000,20241121,8.44,33000,-70.42,20240816,9000,8.44,20241121,33000,-70.42,20240816,9000,8.44,20241121,1.50,N,088340,500,21 억,,85981,N,N,0,N,00,N
|
|
|
|
|
20241125,110742,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9720,510,2,5.54,456628780,47353,130.95,9400,9980,9330,11970,6450,9210,9643.08,1.99,0,11875,9703,9456,9243,8996,8783,9580,9120,22,2760,500,6440,10,1,4330068,421,8.86,2.33,12,1.09,1097.00,4172.00,33000,20240816,-70.55,9000,20241121,8.00,33000,-70.55,20240816,9000,8.00,20241121,33000,-70.55,20240816,9000,8.00,20241121,1.50,N,088340,500,21 억,,85981,N,N,0,N,00,N
|
|
|
|
|
20241125,100733,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9730,520,2,5.65,403775390,41915,115.91,9400,9980,9330,11970,6450,9210,9633.20,1.99,0,8917,9703,9456,9243,8996,8783,9580,9120,22,2760,500,6440,10,1,4330068,421,8.87,2.33,12,0.97,1097.00,4172.00,33000,20240816,-70.52,9000,20241121,8.11,33000,-70.52,20240816,9000,8.11,20241121,33000,-70.52,20240816,9000,8.11,20241121,1.50,N,088340,500,21 억,,85981,N,N,0,N,00,N
|
|
|
|
|
20241125,090734,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9330,120,2,1.30,35380940,3757,10.39,9400,9500,9330,11970,6450,9210,9417.34,1.99,0,90,9703,9456,9243,8996,8783,9580,9120,22,2760,500,6440,10,1,4330068,404,8.51,2.24,12,0.09,1097.00,4172.00,33000,20240816,-71.73,9000,20241121,3.67,33000,-71.73,20240816,9000,3.67,20241121,33000,-71.73,20240816,9000,3.67,20241121,1.50,N,088340,500,21 억,,85981,N,N,0,N,00,N
|
2024-11-22 18:12:38 +09:00
|
|
|
20241122,160655,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9210,200,2,2.22,306910730,33075,103.62,9030,9490,9030,11710,6310,9010,9279.51,1.74,0,10742,9670,9340,9170,8840,8670,9255,8755,22,2700,500,6300,10,1,4330068,399,8.40,2.21,12,0.76,1097.00,4172.00,33000,20240816,-72.09,9000,20241121,2.33,33000,-72.09,20240816,9000,2.33,20241121,33000,-72.09,20240816,9000,2.33,20241121,1.43,N,088340,500,21 억,,75256,N,N,0,N,00,N
|
|
|
|
|
20241122,150703,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9210,200,2,2.22,292908580,31554,98.85,9030,9490,9030,11710,6310,9010,9282.94,1.74,0,11109,9670,9340,9170,8840,8670,9255,8755,22,2700,500,6300,10,1,4330068,399,8.40,2.21,12,0.73,1097.00,4172.00,33000,20240816,-72.09,9000,20241121,2.33,33000,-72.09,20240816,9000,2.33,20241121,33000,-72.09,20240816,9000,2.33,20241121,1.43,N,088340,500,21 억,,75256,N,N,0,N,00,N
|
|
|
|
|
20241122,140704,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9130,120,2,1.33,264255330,28437,89.09,9030,9490,9030,11710,6310,9010,9292.86,1.74,0,9794,9670,9340,9170,8840,8670,9255,8755,22,2700,500,6300,10,1,4330068,395,8.32,2.19,12,0.66,1097.00,4172.00,33000,20240816,-72.33,9000,20241121,1.44,33000,-72.33,20240816,9000,1.44,20241121,33000,-72.33,20240816,9000,1.44,20241121,1.43,N,088340,500,21 억,,75256,N,N,0,N,00,N
|
|
|
|
|
20241122,130702,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9220,210,2,2.33,225677100,24240,75.94,9030,9490,9030,11710,6310,9010,9310.36,1.74,0,8839,9670,9340,9170,8840,8670,9255,8755,22,2700,500,6300,10,1,4330068,399,8.40,2.21,12,0.56,1097.00,4172.00,33000,20240816,-72.06,9000,20241121,2.44,33000,-72.06,20240816,9000,2.44,20241121,33000,-72.06,20240816,9000,2.44,20241121,1.43,N,088340,500,21 억,,75256,N,N,0,N,00,N
|
|
|
|
|
20241122,120707,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9260,250,2,2.77,204526390,21954,68.78,9030,9490,9030,11710,6310,9010,9316.41,1.74,0,8016,9670,9340,9170,8840,8670,9255,8755,22,2700,500,6300,10,1,4330068,401,8.44,2.22,12,0.51,1097.00,4172.00,33000,20240816,-71.94,9000,20241121,2.89,33000,-71.94,20240816,9000,2.89,20241121,33000,-71.94,20240816,9000,2.89,20241121,1.43,N,088340,500,21 억,,75256,N,N,0,N,00,N
|
|
|
|
|
20241122,110700,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9280,270,2,3.00,185607040,19914,62.39,9030,9490,9030,11710,6310,9010,9320.74,1.74,0,7944,9670,9340,9170,8840,8670,9255,8755,22,2700,500,6300,10,1,4330068,402,8.46,2.22,12,0.46,1097.00,4172.00,33000,20240816,-71.88,9000,20241121,3.11,33000,-71.88,20240816,9000,3.11,20241121,33000,-71.88,20240816,9000,3.11,20241121,1.43,N,088340,500,21 억,,75256,N,N,0,N,00,N
|
|
|
|
|
20241122,100712,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9410,400,2,4.44,140121860,15056,47.17,9030,9490,9030,11710,6310,9010,9307.11,1.74,0,6931,9670,9340,9170,8840,8670,9255,8755,22,2700,500,6300,10,1,4330068,407,8.58,2.26,12,0.35,1097.00,4172.00,33000,20240816,-71.48,9000,20241121,4.56,33000,-71.48,20240816,9000,4.56,20241121,33000,-71.48,20240816,9000,4.56,20241121,1.43,N,088340,500,21 억,,75256,N,N,0,N,00,N
|
|
|
|
|
20241122,090706,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9140,130,2,1.44,44459900,4859,15.22,9030,9220,9030,11710,6310,9010,9150.59,1.74,0,1836,9670,9340,9170,8840,8670,9255,8755,22,2700,500,6300,10,1,4330068,396,8.33,2.19,12,0.11,1097.00,4172.00,33000,20240816,-72.30,9000,20241121,1.56,33000,-72.30,20240816,9000,1.56,20241121,33000,-72.30,20240816,9000,1.56,20241121,1.43,N,088340,500,21 억,,75256,N,N,0,N,00,N
|
2024-11-21 18:12:33 +09:00
|
|
|
20241121,160659,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,9010,-390,5,-4.15,281245320,30478,126.35,9280,9500,9000,12220,6580,9400,9231.85,1.79,0,-2173,9706,9552,9466,9312,9226,9510,9270,22,2820,500,6580,10,1,4330068,390,8.21,2.16,12,0.70,1097.00,4172.00,33000,20240816,-72.70,9000,20241121,0.11,33000,-72.70,20240816,9000,0.11,20241121,33000,-72.70,20240816,9000,0.11,20241121,1.25,N,088340,500,21 억,,77429,N,N,0,N,00,N
|
|
|
|
|
20241121,150714,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9150,-250,5,-2.66,226306070,24397,101.14,9280,9500,9100,12220,6580,9400,9275.93,1.79,0,-2442,9706,9552,9466,9312,9226,9510,9270,22,2820,500,6580,10,1,4330068,396,8.34,2.19,12,0.56,1097.00,4172.00,33000,20240816,-72.27,9020,20241115,1.44,33000,-72.27,20240816,9020,1.44,20241115,33000,-72.27,20240816,9020,1.44,20241115,1.25,N,088340,500,21 억,,77429,N,N,0,N,00,N
|
|
|
|
|
20241121,140714,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9270,-130,5,-1.38,169538590,18220,75.54,9280,9500,9250,12220,6580,9400,9305.03,1.79,0,-2837,9706,9552,9466,9312,9226,9510,9270,22,2820,500,6580,10,1,4330068,401,8.45,2.22,12,0.42,1097.00,4172.00,33000,20240816,-71.91,9020,20241115,2.77,33000,-71.91,20240816,9020,2.77,20241115,33000,-71.91,20240816,9020,2.77,20241115,1.25,N,088340,500,21 억,,77429,N,N,0,N,00,N
|
|
|
|
|
20241121,130706,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9300,-100,5,-1.06,154335300,16590,68.78,9280,9500,9250,12220,6580,9400,9302.85,1.79,0,-3241,9706,9552,9466,9312,9226,9510,9270,22,2820,500,6580,10,1,4330068,403,8.48,2.23,12,0.38,1097.00,4172.00,33000,20240816,-71.82,9020,20241115,3.10,33000,-71.82,20240816,9020,3.10,20241115,33000,-71.82,20240816,9020,3.10,20241115,1.25,N,088340,500,21 억,,77429,N,N,0,N,00,N
|
|
|
|
|
20241121,120707,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9290,-110,5,-1.17,117591060,12640,52.40,9280,9500,9250,12220,6580,9400,9303.01,1.79,0,-4728,9706,9552,9466,9312,9226,9510,9270,22,2820,500,6580,10,1,4330068,402,8.47,2.23,12,0.29,1097.00,4172.00,33000,20240816,-71.85,9020,20241115,2.99,33000,-71.85,20240816,9020,2.99,20241115,33000,-71.85,20240816,9020,2.99,20241115,1.25,N,088340,500,21 억,,77429,N,N,0,N,00,N
|
|
|
|
|
20241121,110709,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9370,-30,5,-0.32,85378530,9164,37.99,9280,9500,9280,12220,6580,9400,9316.64,1.79,0,-3065,9706,9552,9466,9312,9226,9510,9270,22,2820,500,6580,10,1,4330068,406,8.54,2.25,12,0.21,1097.00,4172.00,33000,20240816,-71.61,9020,20241115,3.88,33000,-71.61,20240816,9020,3.88,20241115,33000,-71.61,20240816,9020,3.88,20241115,1.25,N,088340,500,21 억,,77429,N,N,0,N,00,N
|
|
|
|
|
20241121,100711,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9350,-50,5,-0.53,58278130,6247,25.90,9280,9500,9280,12220,6580,9400,9328.86,1.79,0,-1854,9706,9552,9466,9312,9226,9510,9270,22,2820,500,6580,10,1,4330068,405,8.52,2.24,12,0.14,1097.00,4172.00,33000,20240816,-71.67,9020,20241115,3.66,33000,-71.67,20240816,9020,3.66,20241115,33000,-71.67,20240816,9020,3.66,20241115,1.25,N,088340,500,21 억,,77429,N,N,0,N,00,N
|
|
|
|
|
20241121,090710,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9350,-50,5,-0.53,24682010,2647,10.97,9280,9500,9280,12220,6580,9400,9324.24,1.79,0,-480,9706,9552,9466,9312,9226,9510,9270,22,2820,500,6580,10,1,4330068,405,8.52,2.24,12,0.06,1097.00,4172.00,33000,20240816,-71.67,9020,20241115,3.66,33000,-71.67,20240816,9020,3.66,20241115,33000,-71.67,20240816,9020,3.66,20241115,1.25,N,088340,500,21 억,,77429,N,N,0,N,00,N
|
2024-11-20 18:12:28 +09:00
|
|
|
20241120,160704,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9400,-110,5,-1.16,224014530,23672,66.43,9510,9620,9380,12360,6660,9510,9463.18,1.84,0,-2457,9936,9722,9586,9372,9236,9655,9305,22,2850,500,6650,10,1,4330068,407,8.57,2.25,12,0.55,1097.00,4172.00,33000,20240816,-71.52,9020,20241115,4.21,33000,-71.52,20240816,9020,4.21,20241115,33000,-71.52,20240816,9020,4.21,20241115,1.21,N,088340,500,21 억,,79885,N,N,0,N,00,N
|
|
|
|
|
20241120,150713,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9420,-90,5,-0.95,200816160,21206,59.51,9510,9620,9380,12360,6660,9510,9469.57,1.84,0,-2560,9936,9722,9586,9372,9236,9655,9305,22,2850,500,6650,10,1,4330068,408,8.59,2.26,12,0.49,1097.00,4172.00,33000,20240816,-71.45,9020,20241115,4.43,33000,-71.45,20240816,9020,4.43,20241115,33000,-71.45,20240816,9020,4.43,20241115,1.21,N,088340,500,21 억,,79885,N,N,0,N,00,N
|
|
|
|
|
20241120,140714,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9490,-20,5,-0.21,188553530,19907,55.86,9510,9620,9380,12360,6660,9510,9471.51,1.84,0,-3063,9936,9722,9586,9372,9236,9655,9305,22,2850,500,6650,10,1,4330068,411,8.65,2.27,12,0.46,1097.00,4172.00,33000,20240816,-71.24,9020,20241115,5.21,33000,-71.24,20240816,9020,5.21,20241115,33000,-71.24,20240816,9020,5.21,20241115,1.21,N,088340,500,21 억,,79885,N,N,0,N,00,N
|
|
|
|
|
20241120,130715,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9490,-20,5,-0.21,171731980,18126,50.87,9510,9620,9380,12360,6660,9510,9474.13,1.84,0,-3994,9936,9722,9586,9372,9236,9655,9305,22,2850,500,6650,10,1,4330068,411,8.65,2.27,12,0.42,1097.00,4172.00,33000,20240816,-71.24,9020,20241115,5.21,33000,-71.24,20240816,9020,5.21,20241115,33000,-71.24,20240816,9020,5.21,20241115,1.21,N,088340,500,21 억,,79885,N,N,0,N,00,N
|
|
|
|
|
20241120,120714,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9500,-10,5,-0.11,151969440,16044,45.02,9510,9620,9380,12360,6660,9510,9471.78,1.84,0,-4307,9936,9722,9586,9372,9236,9655,9305,22,2850,500,6650,10,1,4330068,411,8.66,2.28,12,0.37,1097.00,4172.00,33000,20240816,-71.21,9020,20241115,5.32,33000,-71.21,20240816,9020,5.32,20241115,33000,-71.21,20240816,9020,5.32,20241115,1.21,N,088340,500,21 억,,79885,N,N,0,N,00,N
|
|
|
|
|
20241120,110716,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9430,-80,5,-0.84,131993850,13937,39.11,9510,9620,9390,12360,6660,9510,9470.44,1.84,0,-4361,9936,9722,9586,9372,9236,9655,9305,22,2850,500,6650,10,1,4330068,408,8.60,2.26,12,0.32,1097.00,4172.00,33000,20240816,-71.42,9020,20241115,4.55,33000,-71.42,20240816,9020,4.55,20241115,33000,-71.42,20240816,9020,4.55,20241115,1.21,N,088340,500,21 억,,79885,N,N,0,N,00,N
|
|
|
|
|
20241120,100715,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9410,-100,5,-1.05,74929050,7923,22.23,9510,9620,9390,12360,6660,9510,9456.43,1.84,0,-2549,9936,9722,9586,9372,9236,9655,9305,22,2850,500,6650,10,1,4330068,407,8.58,2.26,12,0.18,1097.00,4172.00,33000,20240816,-71.48,9020,20241115,4.32,33000,-71.48,20240816,9020,4.32,20241115,33000,-71.48,20240816,9020,4.32,20241115,1.21,N,088340,500,21 억,,79885,N,N,0,N,00,N
|
|
|
|
|
20241120,090713,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9620,110,2,1.16,14768050,1552,4.36,9510,9620,9510,12360,6660,9510,9515.91,1.84,0,-202,9936,9722,9586,9372,9236,9655,9305,22,2850,500,6650,10,1,4330068,417,8.77,2.31,12,0.04,1097.00,4172.00,33000,20240816,-70.85,9020,20241115,6.65,33000,-70.85,20240816,9020,6.65,20241115,33000,-70.85,20240816,9020,6.65,20241115,1.21,N,088340,500,21 억,,79885,N,N,0,N,00,N
|
2024-11-19 18:11:35 +09:00
|
|
|
20241119,160636,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9510,-80,5,-0.83,334945080,35024,131.61,9590,9800,9450,12460,6720,9590,9563.44,1.75,0,3925,9883,9736,9533,9386,9183,9810,9460,22,2870,500,6710,10,1,4330068,412,8.67,2.28,12,0.81,1097.00,4172.00,33000,20240816,-71.18,9020,20241115,5.43,33000,-71.18,20240816,9020,5.43,20241115,33000,-71.18,20240816,9020,5.43,20241115,1.26,N,088340,500,21 억,,75960,N,N,0,N,00,N
|
|
|
|
|
20241119,150646,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9600,10,2,0.10,320311460,33488,125.84,9590,9800,9450,12460,6720,9590,9564.96,1.75,0,3447,9883,9736,9533,9386,9183,9810,9460,22,2870,500,6710,10,1,4330068,416,8.75,2.30,12,0.77,1097.00,4172.00,33000,20240816,-70.91,9020,20241115,6.43,33000,-70.91,20240816,9020,6.43,20241115,33000,-70.91,20240816,9020,6.43,20241115,1.26,N,088340,500,21 억,,75960,N,N,0,N,00,N
|
|
|
|
|
20241119,140646,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9630,40,2,0.42,291745800,30508,114.64,9590,9800,9450,12460,6720,9590,9562.93,1.75,0,3529,9883,9736,9533,9386,9183,9810,9460,22,2870,500,6710,10,1,4330068,417,8.78,2.31,12,0.70,1097.00,4172.00,33000,20240816,-70.82,9020,20241115,6.76,33000,-70.82,20240816,9020,6.76,20241115,33000,-70.82,20240816,9020,6.76,20241115,1.26,N,088340,500,21 억,,75960,N,N,0,N,00,N
|
|
|
|
|
20241119,130648,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9680,90,2,0.94,273526650,28620,107.55,9590,9800,9450,12460,6720,9590,9557.19,1.75,0,3532,9883,9736,9533,9386,9183,9810,9460,22,2870,500,6710,10,1,4330068,419,8.82,2.32,12,0.66,1097.00,4172.00,33000,20240816,-70.67,9020,20241115,7.32,33000,-70.67,20240816,9020,7.32,20241115,33000,-70.67,20240816,9020,7.32,20241115,1.26,N,088340,500,21 억,,75960,N,N,0,N,00,N
|
|
|
|
|
20241119,120640,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9570,-20,5,-0.21,210756160,22136,83.18,9590,9610,9450,12460,6720,9590,9520.97,1.75,0,1517,9883,9736,9533,9386,9183,9810,9460,22,2870,500,6710,10,1,4330068,414,8.72,2.29,12,0.51,1097.00,4172.00,33000,20240816,-71.00,9020,20241115,6.10,33000,-71.00,20240816,9020,6.10,20241115,33000,-71.00,20240816,9020,6.10,20241115,1.26,N,088340,500,21 억,,75960,N,N,0,N,00,N
|
|
|
|
|
20241119,110648,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9590,0,3,0.00,155080600,16303,61.26,9590,9610,9450,12460,6720,9590,9512.40,1.75,0,1575,9883,9736,9533,9386,9183,9810,9460,22,2870,500,6710,10,1,4330068,415,8.74,2.30,12,0.38,1097.00,4172.00,33000,20240816,-70.94,9020,20241115,6.32,33000,-70.94,20240816,9020,6.32,20241115,33000,-70.94,20240816,9020,6.32,20241115,1.26,N,088340,500,21 억,,75960,N,N,0,N,00,N
|
|
|
|
|
20241119,100706,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9530,-60,5,-0.63,61512910,6459,24.27,9590,9610,9450,12460,6720,9590,9523.60,1.75,0,1636,9883,9736,9533,9386,9183,9810,9460,22,2870,500,6710,10,1,4330068,413,8.69,2.28,12,0.15,1097.00,4172.00,33000,20240816,-71.12,9020,20241115,5.65,33000,-71.12,20240816,9020,5.65,20241115,33000,-71.12,20240816,9020,5.65,20241115,1.26,N,088340,500,21 억,,75960,N,N,0,N,00,N
|
|
|
|
|
20241119,090659,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9530,-60,5,-0.63,7592490,791,2.97,9590,9610,9510,12460,6720,9590,9598.60,1.75,0,-166,9883,9736,9533,9386,9183,9810,9460,22,2870,500,6710,10,1,4330068,413,8.69,2.28,12,0.02,1097.00,4172.00,33000,20240816,-71.12,9020,20241115,5.65,33000,-71.12,20240816,9020,5.65,20241115,33000,-71.12,20240816,9020,5.65,20241115,1.26,N,088340,500,21 억,,75960,N,N,0,N,00,N
|
2024-11-18 18:11:33 +09:00
|
|
|
20241118,160640,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9590,290,2,3.12,251254680,26282,56.95,9330,9680,9330,12090,6510,9300,9561.19,1.63,0,5531,9726,9512,9266,9052,8806,9620,9160,22,2790,500,6510,10,1,4330068,415,8.74,2.30,12,0.61,1097.00,4172.00,33000,20240816,-70.94,9020,20241115,6.32,33000,-70.94,20240816,9020,6.32,20241115,33000,-70.94,20240816,9020,6.32,20241115,1.27,N,088340,500,21 억,,70429,N,N,0,N,00,N
|
|
|
|
|
20241118,150646,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9600,300,2,3.23,233870710,24467,53.01,9330,9680,9330,12090,6510,9300,9559.94,1.63,0,5001,9726,9512,9266,9052,8806,9620,9160,22,2790,500,6510,10,1,4330068,416,8.75,2.30,12,0.57,1097.00,4172.00,33000,20240816,-70.91,9020,20241115,6.43,33000,-70.91,20240816,9020,6.43,20241115,33000,-70.91,20240816,9020,6.43,20241115,1.27,N,088340,500,21 억,,70429,N,N,0,N,00,N
|
|
|
|
|
20241118,140649,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9500,200,2,2.15,208402920,21807,47.25,9330,9680,9330,12090,6510,9300,9558.17,1.63,0,4118,9726,9512,9266,9052,8806,9620,9160,22,2790,500,6510,10,1,4330068,411,8.66,2.28,12,0.50,1097.00,4172.00,33000,20240816,-71.21,9020,20241115,5.32,33000,-71.21,20240816,9020,5.32,20241115,33000,-71.21,20240816,9020,5.32,20241115,1.27,N,088340,500,21 억,,70429,N,N,0,N,00,N
|
|
|
|
|
20241118,130646,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9490,190,2,2.04,185592480,19405,42.04,9330,9680,9330,12090,6510,9300,9565.86,1.63,0,3455,9726,9512,9266,9052,8806,9620,9160,22,2790,500,6510,10,1,4330068,411,8.65,2.27,12,0.45,1097.00,4172.00,33000,20240816,-71.24,9020,20241115,5.21,33000,-71.24,20240816,9020,5.21,20241115,33000,-71.24,20240816,9020,5.21,20241115,1.27,N,088340,500,21 억,,70429,N,N,0,N,00,N
|
|
|
|
|
20241118,120648,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9530,230,2,2.47,169231790,17674,38.29,9330,9680,9330,12090,6510,9300,9577.13,1.63,0,2603,9726,9512,9266,9052,8806,9620,9160,22,2790,500,6510,10,1,4330068,413,8.69,2.28,12,0.41,1097.00,4172.00,33000,20240816,-71.12,9020,20241115,5.65,33000,-71.12,20240816,9020,5.65,20241115,33000,-71.12,20240816,9020,5.65,20241115,1.27,N,088340,500,21 억,,70429,N,N,0,N,00,N
|
|
|
|
|
20241118,110647,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9560,260,2,2.80,140813360,14712,31.88,9330,9680,9330,12090,6510,9300,9573.63,1.63,0,2192,9726,9512,9266,9052,8806,9620,9160,22,2790,500,6510,10,1,4330068,414,8.71,2.29,12,0.34,1097.00,4172.00,33000,20240816,-71.03,9020,20241115,5.99,33000,-71.03,20240816,9020,5.99,20241115,33000,-71.03,20240816,9020,5.99,20241115,1.27,N,088340,500,21 억,,70429,N,N,0,N,00,N
|
|
|
|
|
20241118,100641,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9640,340,2,3.66,66416850,6977,15.12,9330,9650,9330,12090,6510,9300,9523.37,1.63,0,2132,9726,9512,9266,9052,8806,9620,9160,22,2790,500,6510,10,1,4330068,417,8.79,2.31,12,0.16,1097.00,4172.00,33000,20240816,-70.79,9020,20241115,6.87,33000,-70.79,20240816,9020,6.87,20241115,33000,-70.79,20240816,9020,6.87,20241115,1.27,N,088340,500,21 억,,70429,N,N,0,N,00,N
|
|
|
|
|
20241118,090640,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9330,30,2,0.32,4064200,436,0.94,9330,9370,9330,12090,6510,9300,9330.13,1.63,0,-230,9726,9512,9266,9052,8806,9620,9160,22,2790,500,6510,10,1,4330068,404,8.51,2.24,12,0.01,1097.00,4172.00,33000,20240816,-71.73,9020,20241115,3.44,33000,-71.73,20240816,9020,3.44,20241115,33000,-71.73,20240816,9020,3.44,20241115,1.27,N,088340,500,21 억,,70429,N,N,0,N,00,N
|
2024-11-17 15:27:48 +09:00
|
|
|
20241115,160701,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,9300,-50,5,-0.53,424657260,46116,154.22,9260,9480,9020,12150,6550,9350,9207.45,1.66,0,-1352,9903,9626,9423,9146,8943,9525,9045,22,2800,500,6540,10,1,4330068,403,8.48,2.23,12,1.07,1097.00,4172.00,33000,20240816,-71.82,9020,20241115,3.10,33000,-71.82,20240816,9020,3.10,20241115,33000,-71.82,20240816,9020,3.10,20241115,1.26,N,088340,500,21 억,,71737,N,N,0,N,00,N
|
|
|
|
|
20241115,150720,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,9360,10,2,0.11,409086540,44442,148.63,9260,9480,9020,12150,6550,9350,9204.95,1.66,0,-1319,9903,9626,9423,9146,8943,9525,9045,22,2800,500,6540,10,1,4330068,405,8.53,2.24,12,1.03,1097.00,4172.00,33000,20240816,-71.64,9020,20241115,3.77,33000,-71.64,20240816,9020,3.77,20241115,33000,-71.64,20240816,9020,3.77,20241115,1.26,N,088340,500,21 억,,71737,N,N,0,N,00,N
|
|
|
|
|
20241115,140712,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,9300,-50,5,-0.53,392890610,42707,142.82,9260,9480,9020,12150,6550,9350,9199.68,1.66,0,-1739,9903,9626,9423,9146,8943,9525,9045,22,2800,500,6540,10,1,4330068,403,8.48,2.23,12,0.99,1097.00,4172.00,33000,20240816,-71.82,9020,20241115,3.10,33000,-71.82,20240816,9020,3.10,20241115,33000,-71.82,20240816,9020,3.10,20241115,1.26,N,088340,500,21 억,,71737,N,N,0,N,00,N
|
|
|
|
|
20241115,130713,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,9390,40,2,0.43,380602500,41397,138.44,9260,9480,9020,12150,6550,9350,9193.96,1.66,0,-1646,9903,9626,9423,9146,8943,9525,9045,22,2800,500,6540,10,1,4330068,407,8.56,2.25,12,0.96,1097.00,4172.00,33000,20240816,-71.55,9020,20241115,4.10,33000,-71.55,20240816,9020,4.10,20241115,33000,-71.55,20240816,9020,4.10,20241115,1.26,N,088340,500,21 억,,71737,N,N,0,N,00,N
|
|
|
|
|
20241115,120717,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,9250,-100,5,-1.07,303524830,33154,110.88,9260,9350,9020,12150,6550,9350,9155.00,1.66,0,-4216,9903,9626,9423,9146,8943,9525,9045,22,2800,500,6540,10,1,4330068,401,8.43,2.22,12,0.77,1097.00,4172.00,33000,20240816,-71.97,9020,20241115,2.55,33000,-71.97,20240816,9020,2.55,20241115,33000,-71.97,20240816,9020,2.55,20241115,1.26,N,088340,500,21 억,,71737,N,N,0,N,00,N
|
|
|
|
|
20241115,110700,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,9130,-220,5,-2.35,265701760,29050,97.15,9260,9350,9020,12150,6550,9350,9146.36,1.66,0,-4532,9903,9626,9423,9146,8943,9525,9045,22,2800,500,6540,10,1,4330068,395,8.32,2.19,12,0.67,1097.00,4172.00,33000,20240816,-72.33,9020,20241115,1.22,33000,-72.33,20240816,9020,1.22,20241115,33000,-72.33,20240816,9020,1.22,20241115,1.26,N,088340,500,21 억,,71737,N,N,0,N,00,N
|
|
|
|
|
20241115,100700,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,9080,-270,5,-2.89,213260730,23260,77.79,9260,9350,9080,12150,6550,9350,9168.56,1.66,0,-4058,9903,9626,9423,9146,8943,9525,9045,22,2800,500,6540,10,1,4330068,393,8.28,2.18,12,0.54,1097.00,4172.00,33000,20240816,-72.48,9080,20241115,0.00,33000,-72.48,20240816,9080,0.00,20241115,33000,-72.48,20240816,9080,0.00,20241115,1.26,N,088340,500,21 억,,71737,N,N,0,N,00,N
|
|
|
|
|
20241115,090648,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,9180,-170,5,-1.82,18958960,2052,6.86,9260,9350,9180,12150,6550,9350,9239.26,1.66,0,-591,9903,9626,9423,9146,8943,9525,9045,22,2800,500,6540,10,1,4330068,398,8.37,2.20,12,0.05,1097.00,4172.00,33000,20240816,-72.18,9180,20241115,0.00,33000,-72.18,20240816,9180,0.00,20241115,33000,-72.18,20240816,9180,0.00,20241115,1.26,N,088340,500,21 억,,71737,N,N,0,N,00,N
|
|
|
|
|
20241114,160654,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,9350,-70,5,-0.74,262019890,27723,41.56,9420,9700,9220,12240,6600,9420,9451.39,1.55,0,5200,10260,9840,9610,9190,8960,9725,9075,22,2820,500,6590,10,1,4330068,405,8.52,2.24,12,0.64,1097.00,4172.00,33000,20240816,-71.67,9220,20241114,1.41,33000,-71.67,20240816,9220,1.41,20241114,33000,-71.67,20240816,9220,1.41,20241114,1.36,N,088340,500,21 억,,67266,N,N,0,N,00,N
|
|
|
|
|
20241114,150658,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,9470,50,2,0.53,188118100,19831,29.73,9420,9700,9360,12240,6600,9420,9486.16,1.55,0,3618,10260,9840,9610,9190,8960,9725,9075,22,2820,500,6590,10,1,4330068,410,8.63,2.27,12,0.46,1097.00,4172.00,33000,20240816,-71.30,9360,20241114,1.18,33000,-71.30,20240816,9360,1.18,20241114,33000,-71.30,20240816,9360,1.18,20241114,1.36,N,088340,500,21 억,,67266,N,N,0,N,00,N
|
|
|
|
|
20241114,140653,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9510,90,2,0.96,130885840,13750,20.61,9420,9700,9420,12240,6600,9420,9519.18,1.55,0,1326,10260,9840,9610,9190,8960,9725,9075,22,2820,500,6590,10,1,4330068,412,8.67,2.28,12,0.32,1097.00,4172.00,33000,20240816,-71.18,9380,20241113,1.39,33000,-71.18,20240816,9380,1.39,20241113,33000,-71.18,20240816,9380,1.39,20241113,1.36,N,088340,500,21 억,,67266,N,N,0,N,00,N
|
|
|
|
|
20241114,130654,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9480,60,2,0.64,110755100,11625,17.43,9420,9700,9420,12240,6600,9420,9527.59,1.55,0,648,10260,9840,9610,9190,8960,9725,9075,22,2820,500,6590,10,1,4330068,410,8.64,2.27,12,0.27,1097.00,4172.00,33000,20240816,-71.27,9380,20241113,1.07,33000,-71.27,20240816,9380,1.07,20241113,33000,-71.27,20240816,9380,1.07,20241113,1.36,N,088340,500,21 억,,67266,N,N,0,N,00,N
|
|
|
|
|
20241114,120653,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9500,80,2,0.85,95359980,10004,15.00,9420,9700,9420,12240,6600,9420,9532.51,1.55,0,807,10260,9840,9610,9190,8960,9725,9075,22,2820,500,6590,10,1,4330068,411,8.66,2.28,12,0.23,1097.00,4172.00,33000,20240816,-71.21,9380,20241113,1.28,33000,-71.21,20240816,9380,1.28,20241113,33000,-71.21,20240816,9380,1.28,20241113,1.36,N,088340,500,21 억,,67266,N,N,0,N,00,N
|
|
|
|
|
20241114,110653,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9590,170,2,1.80,48415270,5085,7.62,9420,9630,9420,12240,6600,9420,9521.77,1.55,0,1805,10260,9840,9610,9190,8960,9725,9075,22,2820,500,6590,10,1,4330068,415,8.74,2.30,12,0.12,1097.00,4172.00,33000,20240816,-70.94,9380,20241113,2.24,33000,-70.94,20240816,9380,2.24,20241113,33000,-70.94,20240816,9380,2.24,20241113,1.36,N,088340,500,21 억,,67266,N,N,0,N,00,N
|
|
|
|
|
20241114,100713,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9490,70,2,0.74,13095260,1388,2.08,9420,9630,9420,12240,6600,9420,9434.94,1.55,0,507,10260,9840,9610,9190,8960,9725,9075,22,2820,500,6590,10,1,4330068,411,8.65,2.27,12,0.03,1097.00,4172.00,33000,20240816,-71.24,9380,20241113,1.17,33000,-71.24,20240816,9380,1.17,20241113,33000,-71.24,20240816,9380,1.17,20241113,1.36,N,088340,500,21 억,,67266,N,N,0,N,00,N
|
|
|
|
|
20241114,090649,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9420,0,3,0.00,0,0,0.00,0,0,0,12240,6600,9420,0.00,1.55,0,0,10260,9840,9610,9190,8960,9725,9075,22,2820,500,6590,10,1,4330068,408,8.59,2.26,12,0.00,1097.00,4172.00,33000,20240816,-71.45,9380,20241113,0.43,33000,-71.45,20240816,9380,0.43,20241113,33000,-71.45,20240816,9380,0.43,20241113,1.36,N,088340,500,21 억,,67266,N,N,0,N,00,N
|
|
|
|
|
20241113,160408,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,9420,-540,5,-5.42,634646110,66132,77.09,9840,10030,9380,12940,6980,9960,9597.00,1.44,0,4947,10866,10412,10186,9732,9506,10300,9620,22,2980,500,6970,10,1,4330068,408,8.59,2.26,12,1.53,1097.00,4172.00,33000,20240816,-71.45,9380,20241113,0.43,33000,-71.45,20240816,9380,0.43,20241113,33000,-71.45,20240816,9380,0.43,20241113,1.34,N,088340,500,21 억,,62319,N,N,0,N,00,N
|
|
|
|
|
20241113,150432,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,9560,-400,5,-4.02,615410690,64093,74.71,9840,10030,9380,12940,6980,9960,9601.84,1.44,0,5226,10866,10412,10186,9732,9506,10300,9620,22,2980,500,6970,10,1,4330068,414,8.71,2.29,12,1.48,1097.00,4172.00,33000,20240816,-71.03,9380,20241113,1.92,33000,-71.03,20240816,9380,1.92,20241113,33000,-71.03,20240816,9380,1.92,20241113,1.34,N,088340,500,21 억,,62319,N,N,0,N,00,N
|
|
|
|
|
20241113,140428,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,9530,-430,5,-4.32,524496920,54508,63.54,9840,10030,9410,12940,6980,9960,9622.38,1.44,0,7415,10866,10412,10186,9732,9506,10300,9620,22,2980,500,6970,10,1,4330068,413,8.69,2.28,12,1.26,1097.00,4172.00,33000,20240816,-71.12,9410,20241113,1.28,33000,-71.12,20240816,9410,1.28,20241113,33000,-71.12,20240816,9410,1.28,20241113,1.34,N,088340,500,21 억,,62319,N,N,0,N,00,N
|
|
|
|
|
20241113,130426,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,9590,-370,5,-3.71,464883870,48264,56.26,9840,10030,9410,12940,6980,9960,9632.10,1.44,0,6066,10866,10412,10186,9732,9506,10300,9620,22,2980,500,6970,10,1,4330068,415,8.74,2.30,12,1.11,1097.00,4172.00,33000,20240816,-70.94,9410,20241113,1.91,33000,-70.94,20240816,9410,1.91,20241113,33000,-70.94,20240816,9410,1.91,20241113,1.34,N,088340,500,21 억,,62319,N,N,0,N,00,N
|
|
|
|
|
20241113,120423,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,9680,-280,5,-2.81,425816960,44193,51.51,9840,10030,9410,12940,6980,9960,9635.39,1.44,0,6632,10866,10412,10186,9732,9506,10300,9620,22,2980,500,6970,10,1,4330068,419,8.82,2.32,12,1.02,1097.00,4172.00,33000,20240816,-70.67,9410,20241113,2.87,33000,-70.67,20240816,9410,2.87,20241113,33000,-70.67,20240816,9410,2.87,20241113,1.34,N,088340,500,21 억,,62319,N,N,0,N,00,N
|
|
|
|
|
20241113,110422,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,9680,-280,5,-2.81,157216890,15974,18.62,9840,10030,9670,12940,6980,9960,9842.05,1.44,0,-3258,10866,10412,10186,9732,9506,10300,9620,22,2980,500,6970,10,1,4330068,419,8.82,2.32,12,0.37,1097.00,4172.00,33000,20240816,-70.67,9670,20241113,0.10,33000,-70.67,20240816,9670,0.10,20241113,33000,-70.67,20240816,9670,0.10,20241113,1.34,N,088340,500,21 억,,62319,N,N,0,N,00,N
|
|
|
|
|
20241113,100422,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,9830,-130,5,-1.31,117442660,11880,13.85,9840,10030,9720,12940,6980,9960,9885.75,1.44,0,-3184,10866,10412,10186,9732,9506,10300,9620,22,2980,500,6970,10,1,4330068,426,8.96,2.36,12,0.27,1097.00,4172.00,33000,20240816,-70.21,9720,20241113,1.13,33000,-70.21,20240816,9720,1.13,20241113,33000,-70.21,20240816,9720,1.13,20241113,1.34,N,088340,500,21 억,,62319,N,N,0,N,00,N
|
|
|
|
|
20241113,090416,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,9960,0,3,0.00,17148420,1741,2.03,9840,9960,9780,12940,6980,9960,9849.75,1.44,0,-411,10866,10412,10186,9732,9506,10300,9620,22,2980,500,6970,10,1,4330068,431,9.08,2.39,12,0.04,1097.00,4172.00,33000,20240816,-69.82,9780,20241113,1.84,33000,-69.82,20240816,9780,1.84,20241113,33000,-69.82,20240816,9780,1.84,20241113,1.34,N,088340,500,21 억,,62319,N,N,0,N,00,N
|
|
|
|
|
20241112,160630,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,9960,-510,5,-4.87,856536110,84555,110.92,10500,10640,9960,13610,7330,10470,10129.73,1.48,0,-1710,11390,10930,10680,10220,9970,10805,10095,22,3140,500,7320,10,1,4330068,431,9.08,2.39,12,1.95,1097.00,4172.00,33000,20240816,-69.82,9960,20241112,0.00,33000,-69.82,20240816,9960,0.00,20241112,33000,-69.82,20240816,9960,0.00,20241112,1.37,N,088340,500,21 억,,64029,N,N,0,N,00,N
|
|
|
|
|
20241112,150634,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,10030,-440,5,-4.20,778252740,76722,100.64,10500,10640,9990,13610,7330,10470,10143.29,1.48,0,-1544,11390,10930,10680,10220,9970,10805,10095,22,3140,500,7320,10,1,4330068,434,9.14,2.40,12,1.77,1097.00,4172.00,33000,20240816,-69.61,9990,20241112,0.40,33000,-69.61,20240816,9990,0.40,20241112,33000,-69.61,20240816,9990,0.40,20241112,1.37,N,088340,500,21 억,,64029,N,N,0,N,00,N
|
|
|
|
|
20241112,140642,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,10130,-340,5,-3.25,658419400,64796,85.00,10500,10640,10030,13610,7330,10470,10160.85,1.48,0,92,11390,10930,10680,10220,9970,10805,10095,22,3140,500,7320,10,1,4330068,439,9.23,2.43,12,1.50,1097.00,4172.00,33000,20240816,-69.30,10030,20241112,1.00,33000,-69.30,20240816,10030,1.00,20241112,33000,-69.30,20240816,10030,1.00,20241112,1.37,N,088340,500,21 억,,64029,N,N,0,N,00,N
|
|
|
|
|
20241112,130638,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,10180,-290,5,-2.77,599148540,58955,77.34,10500,10640,10030,13610,7330,10470,10162.19,1.48,0,596,11390,10930,10680,10220,9970,10805,10095,22,3140,500,7320,10,1,4330068,441,9.28,2.44,12,1.36,1097.00,4172.00,33000,20240816,-69.15,10030,20241112,1.50,33000,-69.15,20240816,10030,1.50,20241112,33000,-69.15,20240816,10030,1.50,20241112,1.37,N,088340,500,21 억,,64029,N,N,0,N,00,N
|
|
|
|
|
20241112,120638,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,10080,-390,5,-3.72,524074480,51515,67.58,10500,10640,10040,13610,7330,10470,10172.55,1.48,0,-1173,11390,10930,10680,10220,9970,10805,10095,22,3140,500,7320,10,1,4330068,436,9.19,2.42,12,1.19,1097.00,4172.00,33000,20240816,-69.45,10040,20241112,0.40,33000,-69.45,20240816,10040,0.40,20241112,33000,-69.45,20240816,10040,0.40,20241112,1.37,N,088340,500,21 억,,64029,N,N,0,N,00,N
|
|
|
|
|
20241112,110636,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,10150,-320,5,-3.06,385909070,37809,49.60,10500,10640,10070,13610,7330,10470,10205.97,1.48,0,2208,11390,10930,10680,10220,9970,10805,10095,22,3140,500,7320,10,1,4330068,440,9.25,2.43,12,0.87,1097.00,4172.00,33000,20240816,-69.24,10070,20241112,0.79,33000,-69.24,20240816,10070,0.79,20241112,33000,-69.24,20240816,10070,0.79,20241112,1.37,N,088340,500,21 억,,64029,N,N,0,N,00,N
|
|
|
|
|
20241112,100635,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,10140,-330,5,-3.15,306670400,30011,39.37,10500,10640,10070,13610,7330,10470,10217.60,1.48,0,-3229,11390,10930,10680,10220,9970,10805,10095,22,3140,500,7320,10,1,4330068,439,9.24,2.43,12,0.69,1097.00,4172.00,33000,20240816,-69.27,10070,20241112,0.70,33000,-69.27,20240816,10070,0.70,20241112,33000,-69.27,20240816,10070,0.70,20241112,1.37,N,088340,500,21 억,,64029,N,N,0,N,00,N
|
|
|
|
|
20241112,090634,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,10460,-10,5,-0.10,28752250,2734,3.59,10500,10640,10380,13610,7330,10470,10518.67,1.48,0,-1422,11390,10930,10680,10220,9970,10805,10095,22,3140,500,7320,10,1,4330068,453,9.54,2.51,12,0.06,1097.00,4172.00,33000,20240816,-68.30,10380,20241112,0.77,33000,-68.30,20240816,10380,0.77,20241112,33000,-68.30,20240816,10380,0.77,20241112,1.37,N,088340,500,21 억,,64029,N,N,0,N,00,N
|
|
|
|
|
20241111,160630,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,10470,-320,5,-2.97,804056220,74907,120.76,10800,11140,10430,14020,7560,10790,10735.19,1.76,0,-12395,11270,11030,10900,10660,10530,11150,10780,22,3230,500,7550,10,1,4330068,453,9.54,2.51,12,1.73,1097.00,4172.00,33000,20240816,-68.27,10430,20241111,0.38,33000,-68.27,20240816,10430,0.38,20241111,33000,-68.27,20240816,10430,0.38,20241111,1.37,N,088340,500,21 억,,76372,N,N,0,N,00,N
|
|
|
|
|
20241111,150650,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,10490,-300,5,-2.78,733443430,68173,109.90,10800,11140,10430,14020,7560,10790,10758.48,1.76,0,-9489,11270,11030,10900,10660,10530,11150,10780,22,3230,500,7550,10,1,4330068,454,9.56,2.51,12,1.57,1097.00,4172.00,33000,20240816,-68.21,10430,20241111,0.58,33000,-68.21,20240816,10430,0.58,20241111,33000,-68.21,20240816,10430,0.58,20241111,1.37,N,088340,500,21 억,,76372,N,N,0,N,00,N
|
|
|
|
|
20241111,140642,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,10730,-60,5,-0.56,598485390,55340,89.21,10800,11140,10510,14020,7560,10790,10814.77,1.76,0,-7563,11270,11030,10900,10660,10530,11150,10780,22,3230,500,7550,10,1,4330068,465,9.78,2.57,12,1.28,1097.00,4172.00,33000,20240816,-67.48,10510,20241111,2.09,33000,-67.48,20240816,10510,2.09,20241111,33000,-67.48,20240816,10510,2.09,20241111,1.37,N,088340,500,21 억,,76372,N,N,0,N,00,N
|
|
|
|
|
20241111,130636,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,10780,-10,5,-0.09,549782120,50813,81.92,10800,11140,10510,14020,7560,10790,10819.81,1.76,0,-6312,11270,11030,10900,10660,10530,11150,10780,22,3230,500,7550,10,1,4330068,467,9.83,2.58,12,1.17,1097.00,4172.00,33000,20240816,-67.33,10510,20241111,2.57,33000,-67.33,20240816,10510,2.57,20241111,33000,-67.33,20240816,10510,2.57,20241111,1.37,N,088340,500,21 억,,76372,N,N,0,N,00,N
|
|
|
|
|
20241111,120634,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,10580,-210,5,-1.95,473197620,43725,70.49,10800,11140,10510,14020,7560,10790,10822.26,1.76,0,-5373,11270,11030,10900,10660,10530,11150,10780,22,3230,500,7550,10,1,4330068,458,9.64,2.54,12,1.01,1097.00,4172.00,33000,20240816,-67.94,10510,20241111,0.67,33000,-67.94,20240816,10510,0.67,20241111,33000,-67.94,20240816,10510,0.67,20241111,1.37,N,088340,500,21 억,,76372,N,N,0,N,00,N
|
|
|
|
|
20241111,110632,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10750,-40,5,-0.37,333325970,30552,49.25,10800,11140,10720,14020,7560,10790,10910.79,1.76,0,-2104,11270,11030,10900,10660,10530,11150,10780,22,3230,500,7550,10,1,4330068,465,9.80,2.58,12,0.71,1097.00,4172.00,33000,20240816,-67.42,10520,20241107,2.19,33000,-67.42,20240816,10520,2.19,20241107,33000,-67.42,20240816,10520,2.19,20241107,1.37,N,088340,500,21 억,,76372,N,N,0,N,00,N
|
|
|
|
|
20241111,100630,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10750,-40,5,-0.37,283852970,25956,41.84,10800,11140,10730,14020,7560,10790,10936.89,1.76,0,-654,11270,11030,10900,10660,10530,11150,10780,22,3230,500,7550,10,1,4330068,465,9.80,2.58,12,0.60,1097.00,4172.00,33000,20240816,-67.42,10520,20241107,2.19,33000,-67.42,20240816,10520,2.19,20241107,33000,-67.42,20240816,10520,2.19,20241107,1.37,N,088340,500,21 억,,76372,N,N,0,N,00,N
|
|
|
|
|
20241111,090628,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11100,310,2,2.87,73470480,6748,10.88,10800,11140,10800,14020,7560,10790,10890.27,1.76,0,4259,11270,11030,10900,10660,10530,11150,10780,22,3230,500,7550,10,1,4330068,481,10.12,2.66,12,0.16,1097.00,4172.00,33000,20240816,-66.36,10520,20241107,5.51,33000,-66.36,20240816,10520,5.51,20241107,33000,-66.36,20240816,10520,5.51,20241107,1.37,N,088340,500,21 억,,76372,N,N,0,N,00,N
|
|
|
|
|
20241108,160622,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10790,-80,5,-0.74,673236890,61698,119.34,10770,11140,10770,14130,7610,10870,10912.56,1.70,0,2590,11383,11126,10823,10566,10263,11255,10695,22,3260,500,7600,10,1,4330068,467,9.84,2.59,12,1.42,1097.00,4172.00,33000,20240816,-67.30,10520,20241107,2.57,33000,-67.30,20240816,10520,2.57,20241107,33000,-67.30,20240816,10520,2.57,20241107,1.40,N,088340,500,21 억,,73747,N,N,0,N,00,N
|
|
|
|
|
20241108,150632,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10830,-40,5,-0.37,624144040,57151,110.55,10770,11140,10770,14130,7610,10870,10921.06,1.70,0,2989,11383,11126,10823,10566,10263,11255,10695,22,3260,500,7600,10,1,4330068,469,9.87,2.60,12,1.32,1097.00,4172.00,33000,20240816,-67.18,10520,20241107,2.95,33000,-67.18,20240816,10520,2.95,20241107,33000,-67.18,20240816,10520,2.95,20241107,1.40,N,088340,500,21 억,,73747,N,N,0,N,00,N
|
|
|
|
|
20241108,140630,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10830,-40,5,-0.37,499824700,45700,88.40,10770,11140,10770,14130,7610,10870,10937.24,1.70,0,2183,11383,11126,10823,10566,10263,11255,10695,22,3260,500,7600,10,1,4330068,469,9.87,2.60,12,1.06,1097.00,4172.00,33000,20240816,-67.18,10520,20241107,2.95,33000,-67.18,20240816,10520,2.95,20241107,33000,-67.18,20240816,10520,2.95,20241107,1.40,N,088340,500,21 억,,73747,N,N,0,N,00,N
|
|
|
|
|
20241108,130631,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10860,-10,5,-0.09,394679390,35992,69.62,10770,11140,10770,14130,7610,10870,10966.04,1.70,0,3294,11383,11126,10823,10566,10263,11255,10695,22,3260,500,7600,10,1,4330068,470,9.90,2.60,12,0.83,1097.00,4172.00,33000,20240816,-67.09,10520,20241107,3.23,33000,-67.09,20240816,10520,3.23,20241107,33000,-67.09,20240816,10520,3.23,20241107,1.40,N,088340,500,21 억,,73747,N,N,0,N,00,N
|
|
|
|
|
20241108,120630,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10890,20,2,0.18,315676060,28721,55.56,10770,11140,10770,14130,7610,10870,10991.58,1.70,0,2420,11383,11126,10823,10566,10263,11255,10695,22,3260,500,7600,10,1,4330068,472,9.93,2.61,12,0.66,1097.00,4172.00,33000,20240816,-67.00,10520,20241107,3.52,33000,-67.00,20240816,10520,3.52,20241107,33000,-67.00,20240816,10520,3.52,20241107,1.40,N,088340,500,21 억,,73747,N,N,0,N,00,N
|
|
|
|
|
20241108,110630,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10920,50,2,0.46,275235450,25020,48.40,10770,11140,10770,14130,7610,10870,11001.19,1.70,0,4358,11383,11126,10823,10566,10263,11255,10695,22,3260,500,7600,10,1,4330068,473,9.95,2.62,12,0.58,1097.00,4172.00,33000,20240816,-66.91,10520,20241107,3.80,33000,-66.91,20240816,10520,3.80,20241107,33000,-66.91,20240816,10520,3.80,20241107,1.40,N,088340,500,21 억,,73747,N,N,0,N,00,N
|
|
|
|
|
20241108,100640,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10990,120,2,1.10,188535240,17096,33.07,10770,11140,10770,14130,7610,10870,11029.05,1.70,0,5563,11383,11126,10823,10566,10263,11255,10695,22,3260,500,7600,10,1,4330068,476,10.02,2.63,12,0.39,1097.00,4172.00,33000,20240816,-66.70,10520,20241107,4.47,33000,-66.70,20240816,10520,4.47,20241107,33000,-66.70,20240816,10520,4.47,20241107,1.40,N,088340,500,21 억,,73747,N,N,0,N,00,N
|
|
|
|
|
20241108,090624,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10990,120,2,1.10,18719800,1724,3.33,10770,11100,10770,14130,7610,10870,10857.57,1.70,0,557,11383,11126,10823,10566,10263,11255,10695,22,3260,500,7600,10,1,4330068,476,10.02,2.63,12,0.04,1097.00,4172.00,33000,20240816,-66.70,10520,20241107,4.47,33000,-66.70,20240816,10520,4.47,20241107,33000,-66.70,20240816,10520,4.47,20241107,1.40,N,088340,500,21 억,,73747,N,N,0,N,00,N
|
|
|
|
|
20241107,160626,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,10870,170,2,1.59,544323760,50535,143.46,10740,11080,10520,13910,7490,10700,10771.30,1.45,0,10809,11200,10950,10820,10570,10440,10885,10505,22,3210,500,7490,10,1,4330068,471,9.91,2.61,12,1.17,1097.00,4172.00,33000,20240816,-67.06,10520,20241107,3.33,33000,-67.06,20240816,10520,3.33,20241107,33000,-67.06,20240816,10520,3.33,20241107,1.23,N,088340,500,21 억,,62936,N,N,0,N,00,N
|
|
|
|
|
20241107,150627,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,11000,300,2,2.80,488995770,45463,129.06,10740,11080,10520,13910,7490,10700,10755.97,1.45,0,10223,11200,10950,10820,10570,10440,10885,10505,22,3210,500,7490,10,1,4330068,476,10.03,2.64,12,1.05,1097.00,4172.00,33000,20240816,-66.67,10520,20241107,4.56,33000,-66.67,20240816,10520,4.56,20241107,33000,-66.67,20240816,10520,4.56,20241107,1.23,N,088340,500,21 억,,62936,N,N,0,N,00,N
|
|
|
|
|
20241107,140630,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,11080,380,2,3.55,425769800,39705,112.71,10740,11080,10520,13910,7490,10700,10723.36,1.45,0,8806,11200,10950,10820,10570,10440,10885,10505,22,3210,500,7490,10,1,4330068,480,10.10,2.66,12,0.92,1097.00,4172.00,33000,20240816,-66.42,10520,20241107,5.32,33000,-66.42,20240816,10520,5.32,20241107,33000,-66.42,20240816,10520,5.32,20241107,1.23,N,088340,500,21 억,,62936,N,N,0,N,00,N
|
|
|
|
|
20241107,130631,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,10770,70,2,0.65,320115050,30011,85.19,10740,11000,10520,13910,7490,10700,10666.53,1.45,0,2816,11200,10950,10820,10570,10440,10885,10505,22,3210,500,7490,10,1,4330068,466,9.82,2.58,12,0.69,1097.00,4172.00,33000,20240816,-67.36,10520,20241107,2.38,33000,-67.36,20240816,10520,2.38,20241107,33000,-67.36,20240816,10520,2.38,20241107,1.23,N,088340,500,21 억,,62936,N,N,0,N,00,N
|
|
|
|
|
20241107,120628,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,10680,-20,5,-0.19,285973440,26828,76.16,10740,11000,10520,13910,7490,10700,10659.44,1.45,0,2744,11200,10950,10820,10570,10440,10885,10505,22,3210,500,7490,10,1,4330068,462,9.74,2.56,12,0.62,1097.00,4172.00,33000,20240816,-67.64,10520,20241107,1.52,33000,-67.64,20240816,10520,1.52,20241107,33000,-67.64,20240816,10520,1.52,20241107,1.23,N,088340,500,21 억,,62936,N,N,0,N,00,N
|
|
|
|
|
20241107,110627,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,10670,-30,5,-0.28,280377410,26303,74.67,10740,11000,10520,13910,7490,10700,10659.44,1.45,0,2786,11200,10950,10820,10570,10440,10885,10505,22,3210,500,7490,10,1,4330068,462,9.73,2.56,12,0.61,1097.00,4172.00,33000,20240816,-67.67,10520,20241107,1.43,33000,-67.67,20240816,10520,1.43,20241107,33000,-67.67,20240816,10520,1.43,20241107,1.23,N,088340,500,21 억,,62936,N,N,0,N,00,N
|
|
|
|
|
20241107,100627,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,10610,-90,5,-0.84,248477970,23291,66.12,10740,11000,10520,13910,7490,10700,10668.34,1.45,0,2639,11200,10950,10820,10570,10440,10885,10505,22,3210,500,7490,10,1,4330068,459,9.67,2.54,12,0.54,1097.00,4172.00,33000,20240816,-67.85,10520,20241107,0.86,33000,-67.85,20240816,10520,0.86,20241107,33000,-67.85,20240816,10520,0.86,20241107,1.23,N,088340,500,21 억,,62936,N,N,0,N,00,N
|
|
|
|
|
20241107,090627,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10900,200,2,1.87,64060730,5910,16.78,10740,11000,10740,13910,7490,10700,10840.62,1.45,0,2283,11200,10950,10820,10570,10440,10885,10505,22,3210,500,7490,10,1,4330068,472,9.94,2.61,12,0.14,1097.00,4172.00,33000,20240816,-66.97,10570,20241101,3.12,33000,-66.97,20240816,10570,3.12,20241101,33000,-66.97,20240816,10570,3.12,20241101,1.23,N,088340,500,21 억,,62936,N,N,0,N,00,N
|
|
|
|
|
20241106,160631,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10700,-210,5,-1.92,376680390,34658,109.06,10910,11070,10690,14180,7640,10910,10869.26,1.39,0,2785,11436,11172,10996,10732,10556,11305,10865,22,3270,500,7630,10,1,4330068,463,9.75,2.56,12,0.80,1097.00,4172.00,33000,20240816,-67.58,10570,20241101,1.23,33000,-67.58,20240816,10570,1.23,20241101,33000,-67.58,20240816,10570,1.23,20241101,1.16,N,088340,500,21 억,,60188,N,N,0,N,00,N
|
|
|
|
|
20241106,150649,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10750,-160,5,-1.47,334556860,30732,96.71,10910,11070,10740,14180,7640,10910,10886.27,1.39,0,2440,11436,11172,10996,10732,10556,11305,10865,22,3270,500,7630,10,1,4330068,465,9.80,2.58,12,0.71,1097.00,4172.00,33000,20240816,-67.42,10570,20241101,1.70,33000,-67.42,20240816,10570,1.70,20241101,33000,-67.42,20240816,10570,1.70,20241101,1.16,N,088340,500,21 억,,60188,N,N,0,N,00,N
|
|
|
|
|
20241106,140644,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10810,-100,5,-0.92,282635530,25915,81.55,10910,11070,10800,14180,7640,10910,10906.25,1.39,0,1138,11436,11172,10996,10732,10556,11305,10865,22,3270,500,7630,10,1,4330068,468,9.85,2.59,12,0.60,1097.00,4172.00,33000,20240816,-67.24,10570,20241101,2.27,33000,-67.24,20240816,10570,2.27,20241101,33000,-67.24,20240816,10570,2.27,20241101,1.16,N,088340,500,21 억,,60188,N,N,0,N,00,N
|
|
|
|
|
20241106,130652,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10840,-70,5,-0.64,212004460,19397,61.04,10910,11070,10800,14180,7640,10910,10929.76,1.39,0,1198,11436,11172,10996,10732,10556,11305,10865,22,3270,500,7630,10,1,4330068,469,9.88,2.60,12,0.45,1097.00,4172.00,33000,20240816,-67.15,10570,20241101,2.55,33000,-67.15,20240816,10570,2.55,20241101,33000,-67.15,20240816,10570,2.55,20241101,1.16,N,088340,500,21 억,,60188,N,N,0,N,00,N
|
|
|
|
|
20241106,120630,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10910,0,3,0.00,134953240,12328,38.79,10910,11070,10870,14180,7640,10910,10946.89,1.39,0,1134,11436,11172,10996,10732,10556,11305,10865,22,3270,500,7630,10,1,4330068,472,9.95,2.62,12,0.28,1097.00,4172.00,33000,20240816,-66.94,10570,20241101,3.22,33000,-66.94,20240816,10570,3.22,20241101,33000,-66.94,20240816,10570,3.22,20241101,1.16,N,088340,500,21 억,,60188,N,N,0,N,00,N
|
|
|
|
|
20241106,110634,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10930,20,2,0.18,90177550,8224,25.88,10910,11070,10870,14180,7640,10910,10965.17,1.39,0,1578,11436,11172,10996,10732,10556,11305,10865,22,3270,500,7630,10,1,4330068,473,9.96,2.62,12,0.19,1097.00,4172.00,33000,20240816,-66.88,10570,20241101,3.41,33000,-66.88,20240816,10570,3.41,20241101,33000,-66.88,20240816,10570,3.41,20241101,1.16,N,088340,500,21 억,,60188,N,N,0,N,00,N
|
|
|
|
|
20241106,100638,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11000,90,2,0.82,71494460,6519,20.51,10910,11070,10870,14180,7640,10910,10967.09,1.39,0,1737,11436,11172,10996,10732,10556,11305,10865,22,3270,500,7630,10,1,4330068,476,10.03,2.64,12,0.15,1097.00,4172.00,33000,20240816,-66.67,10570,20241101,4.07,33000,-66.67,20240816,10570,4.07,20241101,33000,-66.67,20240816,10570,4.07,20241101,1.16,N,088340,500,21 억,,60188,N,N,0,N,00,N
|
|
|
|
|
20241106,090633,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10900,-10,5,-0.09,19333630,1772,5.58,10910,10990,10870,14180,7640,10910,10910.63,1.39,0,502,11436,11172,10996,10732,10556,11305,10865,22,3270,500,7630,10,1,4330068,472,9.94,2.61,12,0.04,1097.00,4172.00,33000,20240816,-66.97,10570,20241101,3.12,33000,-66.97,20240816,10570,3.12,20241101,33000,-66.97,20240816,10570,3.12,20241101,1.16,N,088340,500,21 억,,60188,N,N,0,N,00,N
|
|
|
|
|
20241105,160615,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10910,-50,5,-0.46,346571630,31707,87.05,10850,11260,10820,14240,7680,10960,10930.45,1.52,0,-5876,11213,11086,10833,10706,10453,11150,10770,22,3280,500,7670,10,1,4330068,472,9.95,2.62,12,0.73,1097.00,4172.00,33000,20240816,-66.94,10570,20241101,3.22,33000,-66.94,20240816,10570,3.22,20241101,33000,-66.94,20240816,10570,3.22,20241101,1.16,N,088340,500,21 억,,65992,N,N,0,N,00,N
|
|
|
|
|
20241105,150627,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10900,-60,5,-0.55,311494210,28492,78.22,10850,11260,10820,14240,7680,10960,10932.69,1.52,0,-5012,11213,11086,10833,10706,10453,11150,10770,22,3280,500,7670,10,1,4330068,472,9.94,2.61,12,0.66,1097.00,4172.00,33000,20240816,-66.97,10570,20241101,3.12,33000,-66.97,20240816,10570,3.12,20241101,33000,-66.97,20240816,10570,3.12,20241101,1.16,N,088340,500,21 억,,65992,N,N,0,N,00,N
|
|
|
|
|
20241105,140623,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10920,-40,5,-0.36,283283910,25909,71.13,10850,11260,10820,14240,7680,10960,10933.80,1.52,0,-4176,11213,11086,10833,10706,10453,11150,10770,22,3280,500,7670,10,1,4330068,473,9.95,2.62,12,0.60,1097.00,4172.00,33000,20240816,-66.91,10570,20241101,3.31,33000,-66.91,20240816,10570,3.31,20241101,33000,-66.91,20240816,10570,3.31,20241101,1.16,N,088340,500,21 억,,65992,N,N,0,N,00,N
|
|
|
|
|
20241105,130626,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10980,20,2,0.18,261924100,23955,65.77,10850,11260,10820,14240,7680,10960,10934.01,1.52,0,-4533,11213,11086,10833,10706,10453,11150,10770,22,3280,500,7670,10,1,4330068,475,10.01,2.63,12,0.55,1097.00,4172.00,33000,20240816,-66.73,10570,20241101,3.88,33000,-66.73,20240816,10570,3.88,20241101,33000,-66.73,20240816,10570,3.88,20241101,1.16,N,088340,500,21 억,,65992,N,N,0,N,00,N
|
|
|
|
|
20241105,120621,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10920,-40,5,-0.36,221783580,20287,55.70,10850,11260,10820,14240,7680,10960,10932.30,1.52,0,-3495,11213,11086,10833,10706,10453,11150,10770,22,3280,500,7670,10,1,4330068,473,9.95,2.62,12,0.47,1097.00,4172.00,33000,20240816,-66.91,10570,20241101,3.31,33000,-66.91,20240816,10570,3.31,20241101,33000,-66.91,20240816,10570,3.31,20241101,1.16,N,088340,500,21 억,,65992,N,N,0,N,00,N
|
|
|
|
|
20241105,110613,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10960,0,3,0.00,209558490,19166,52.62,10850,11260,10820,14240,7680,10960,10933.87,1.52,0,-3471,11213,11086,10833,10706,10453,11150,10770,22,3280,500,7670,10,1,4330068,475,9.99,2.63,12,0.44,1097.00,4172.00,33000,20240816,-66.79,10570,20241101,3.69,33000,-66.79,20240816,10570,3.69,20241101,33000,-66.79,20240816,10570,3.69,20241101,1.16,N,088340,500,21 억,,65992,N,N,0,N,00,N
|
|
|
|
|
20241105,100621,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10980,20,2,0.18,145679370,13306,36.53,10850,11260,10820,14240,7680,10960,10948.40,1.52,0,-2564,11213,11086,10833,10706,10453,11150,10770,22,3280,500,7670,10,1,4330068,475,10.01,2.63,12,0.31,1097.00,4172.00,33000,20240816,-66.73,10570,20241101,3.88,33000,-66.73,20240816,10570,3.88,20241101,33000,-66.73,20240816,10570,3.88,20241101,1.16,N,088340,500,21 억,,65992,N,N,0,N,00,N
|
|
|
|
|
20241105,090618,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10930,-30,5,-0.27,21118520,1949,5.35,10850,10930,10820,14240,7680,10960,10835.57,1.52,0,-274,11213,11086,10833,10706,10453,11150,10770,22,3280,500,7670,10,1,4330068,473,9.96,2.62,12,0.05,1097.00,4172.00,33000,20240816,-66.88,10570,20241101,3.41,33000,-66.88,20240816,10570,3.41,20241101,33000,-66.88,20240816,10570,3.41,20241101,1.16,N,088340,500,21 억,,65992,N,N,0,N,00,N
|
|
|
|
|
20241104,160616,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10960,390,2,3.69,394727520,36379,72.28,10580,10960,10580,13740,7400,10570,10849.50,1.16,0,15905,11210,10890,10730,10410,10250,10810,10330,22,3170,500,7390,10,1,4330068,475,9.99,2.63,12,0.84,1097.00,4172.00,33000,20240816,-66.79,10570,20241101,3.69,33000,-66.79,20240816,10570,3.69,20241101,33000,-66.79,20240816,10570,3.69,20241101,1.13,N,088340,500,21 억,,50153,N,N,0,N,00,N
|
|
|
|
|
20241104,150624,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10880,310,2,2.93,329344160,30394,60.39,10580,10940,10580,13740,7400,10570,10835.83,1.16,0,14626,11210,10890,10730,10410,10250,10810,10330,22,3170,500,7390,10,1,4330068,471,9.92,2.61,12,0.70,1097.00,4172.00,33000,20240816,-67.03,10570,20241101,2.93,33000,-67.03,20240816,10570,2.93,20241101,33000,-67.03,20240816,10570,2.93,20241101,1.13,N,088340,500,21 억,,50153,N,N,0,N,00,N
|
|
|
|
|
20241104,140616,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10850,280,2,2.65,268570640,24796,49.26,10580,10940,10580,13740,7400,10570,10831.21,1.16,0,11603,11210,10890,10730,10410,10250,10810,10330,22,3170,500,7390,10,1,4330068,470,9.89,2.60,12,0.57,1097.00,4172.00,33000,20240816,-67.12,10570,20241101,2.65,33000,-67.12,20240816,10570,2.65,20241101,33000,-67.12,20240816,10570,2.65,20241101,1.13,N,088340,500,21 억,,50153,N,N,0,N,00,N
|
|
|
|
|
20241104,130607,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10840,270,2,2.55,228973250,21143,42.01,10580,10940,10580,13740,7400,10570,10829.74,1.16,0,8852,11210,10890,10730,10410,10250,10810,10330,22,3170,500,7390,10,1,4330068,469,9.88,2.60,12,0.49,1097.00,4172.00,33000,20240816,-67.15,10570,20241101,2.55,33000,-67.15,20240816,10570,2.55,20241101,33000,-67.15,20240816,10570,2.55,20241101,1.13,N,088340,500,21 억,,50153,N,N,0,N,00,N
|
|
|
|
|
20241104,120607,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10840,270,2,2.55,192635140,17785,35.33,10580,10940,10580,13740,7400,10570,10831.33,1.16,0,7297,11210,10890,10730,10410,10250,10810,10330,22,3170,500,7390,10,1,4330068,469,9.88,2.60,12,0.41,1097.00,4172.00,33000,20240816,-67.15,10570,20241101,2.55,33000,-67.15,20240816,10570,2.55,20241101,33000,-67.15,20240816,10570,2.55,20241101,1.13,N,088340,500,21 억,,50153,N,N,0,N,00,N
|
|
|
|
|
20241104,110603,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10740,170,2,1.61,176127320,16261,32.31,10580,10940,10580,13740,7400,10570,10831.27,1.16,0,7288,11210,10890,10730,10410,10250,10810,10330,22,3170,500,7390,10,1,4330068,465,9.79,2.57,12,0.38,1097.00,4172.00,33000,20240816,-67.45,10570,20241101,1.61,33000,-67.45,20240816,10570,1.61,20241101,33000,-67.45,20240816,10570,1.61,20241101,1.13,N,088340,500,21 억,,50153,N,N,0,N,00,N
|
|
|
|
|
20241104,100556,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10900,330,2,3.12,148190470,13680,27.18,10580,10940,10580,13740,7400,10570,10832.64,1.16,0,6334,11210,10890,10730,10410,10250,10810,10330,22,3170,500,7390,10,1,4330068,472,9.94,2.61,12,0.32,1097.00,4172.00,33000,20240816,-66.97,10570,20241101,3.12,33000,-66.97,20240816,10570,3.12,20241101,33000,-66.97,20240816,10570,3.12,20241101,1.13,N,088340,500,21 억,,50153,N,N,0,N,00,N
|
|
|
|
|
20241104,090604,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10760,190,2,1.80,27725760,2580,5.13,10580,10800,10580,13740,7400,10570,10746.42,1.16,0,1022,11210,10890,10730,10410,10250,10810,10330,22,3170,500,7390,10,1,4330068,466,9.81,2.58,12,0.06,1097.00,4172.00,33000,20240816,-67.39,10570,20241101,1.80,33000,-67.39,20240816,10570,1.80,20241101,33000,-67.39,20240816,10570,1.80,20241101,1.13,N,088340,500,21 억,,50153,N,N,0,N,00,N
|
|
|
|
|
20241101,160545,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,10570,-640,5,-5.71,539750690,49952,136.09,11050,11050,10570,14570,7850,11210,10800.37,1.36,0,-8730,11556,11382,11156,10982,10756,11470,11070,22,3360,500,7840,10,1,4330068,458,9.64,2.53,12,1.15,1097.00,4172.00,33000,20240816,-67.97,10570,20241101,0.00,33000,-67.97,20240816,10570,0.00,20241101,33000,-67.97,20240816,10570,0.00,20241101,1.09,N,088340,500,21 억,,58855,N,N,0,N,00,N
|
|
|
|
|
20241101,150558,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,10600,-610,5,-5.44,488351330,45099,122.87,11050,11050,10590,14570,7850,11210,10823.08,1.36,0,-8512,11556,11382,11156,10982,10756,11470,11070,22,3360,500,7840,10,1,4330068,459,9.66,2.54,12,1.04,1097.00,4172.00,33000,20240816,-67.88,10590,20241101,0.09,33000,-67.88,20240816,10590,0.09,20241101,33000,-67.88,20240816,10590,0.09,20241101,1.09,N,088340,500,21 억,,58855,N,N,0,N,00,N
|
|
|
|
|
20241101,140542,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,10730,-480,5,-4.28,367815970,33830,92.16,11050,11050,10690,14570,7850,11210,10866.14,1.36,0,-6901,11556,11382,11156,10982,10756,11470,11070,22,3360,500,7840,10,1,4330068,465,9.78,2.57,12,0.78,1097.00,4172.00,33000,20240816,-67.48,10690,20241101,0.37,33000,-67.48,20240816,10690,0.37,20241101,33000,-67.48,20240816,10690,0.37,20241101,1.09,N,088340,500,21 억,,58855,N,N,0,N,00,N
|
|
|
|
|
20241101,130649,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,10900,-310,5,-2.77,274191220,25154,68.53,11050,11050,10840,14570,7850,11210,10892.63,1.36,0,-4677,11556,11382,11156,10982,10756,11470,11070,22,3360,500,7840,10,1,4330068,472,9.94,2.61,12,0.58,1097.00,4172.00,33000,20240816,-66.97,10840,20241101,0.55,33000,-66.97,20240816,10840,0.55,20241101,33000,-66.97,20240816,10840,0.55,20241101,1.09,N,088340,500,21 억,,58855,N,N,0,N,00,N
|
|
|
|
|
20241101,120649,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,10900,-310,5,-2.77,249203860,22855,62.27,11050,11050,10840,14570,7850,11210,10895.09,1.36,0,-4822,11556,11382,11156,10982,10756,11470,11070,22,3360,500,7840,10,1,4330068,472,9.94,2.61,12,0.53,1097.00,4172.00,33000,20240816,-66.97,10840,20241101,0.55,33000,-66.97,20240816,10840,0.55,20241101,33000,-66.97,20240816,10840,0.55,20241101,1.09,N,088340,500,21 억,,58855,N,N,0,N,00,N
|
|
|
|
|
20241101,110646,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,10910,-300,5,-2.68,231174150,21198,57.75,11050,11050,10840,14570,7850,11210,10896.23,1.36,0,-4808,11556,11382,11156,10982,10756,11470,11070,22,3360,500,7840,10,1,4330068,472,9.95,2.62,12,0.49,1097.00,4172.00,33000,20240816,-66.94,10840,20241101,0.65,33000,-66.94,20240816,10840,0.65,20241101,33000,-66.94,20240816,10840,0.65,20241101,1.09,N,088340,500,21 억,,58855,N,N,0,N,00,N
|
|
|
|
|
20241101,100648,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,10910,-300,5,-2.68,164468610,15059,41.03,11050,11050,10840,14570,7850,11210,10909.15,1.36,0,-4812,11556,11382,11156,10982,10756,11470,11070,22,3360,500,7840,10,1,4330068,472,9.95,2.62,12,0.35,1097.00,4172.00,33000,20240816,-66.94,10840,20241101,0.65,33000,-66.94,20240816,10840,0.65,20241101,33000,-66.94,20240816,10840,0.65,20241101,1.09,N,088340,500,21 억,,58855,N,N,0,N,00,N
|
|
|
|
|
20241101,090646,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,10910,-300,5,-2.68,59297850,5388,14.68,11050,11050,10910,14570,7850,11210,10978.76,1.36,0,-2622,11556,11382,11156,10982,10756,11470,11070,22,3360,500,7840,10,1,4330068,472,9.95,2.62,12,0.12,1097.00,4172.00,33000,20240816,-66.94,10910,20241101,0.00,33000,-66.94,20240816,10910,0.00,20241101,33000,-66.94,20240816,10910,0.00,20241101,1.09,N,088340,500,21 억,,58855,N,N,0,N,00,N
|
