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
|
|
|
20241129,160742,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2430,5,2,0.21,450436010,187242,4.50,2380,2475,2340,3150,1700,2425,2405.53,0.02,0,3120,3321,2872,2646,2197,1971,2760,2085,86,725,500,1550,5,1,17150000,417,36.27,1.22,12,1.09,67.00,1989.00,3405,20231214,-28.63,1815,20240805,33.88,3270,-25.69,20240208,1815,33.88,20240805,3405,-28.63,20231214,1815,33.88,20240805,1.59,N,089150,500,85 억,,3982,N,N,0,N,00,N
|
|
|
|
|
20241129,150800,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2435,10,2,0.41,419706735,174581,4.20,2380,2475,2340,3150,1700,2425,2404.03,0.02,0,3765,3321,2872,2646,2197,1971,2760,2085,86,725,500,1550,5,1,17150000,418,36.34,1.22,12,1.02,67.00,1989.00,3405,20231214,-28.49,1815,20240805,34.16,3270,-25.54,20240208,1815,34.16,20240805,3405,-28.49,20231214,1815,34.16,20240805,1.59,N,089150,500,85 억,,3982,N,N,0,N,00,N
|
|
|
|
|
20241129,140802,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2430,5,2,0.21,361330850,150388,3.62,2380,2475,2340,3150,1700,2425,2402.59,0.02,0,4659,3321,2872,2646,2197,1971,2760,2085,86,725,500,1550,5,1,17150000,417,36.27,1.22,12,0.88,67.00,1989.00,3405,20231214,-28.63,1815,20240805,33.88,3270,-25.69,20240208,1815,33.88,20240805,3405,-28.63,20231214,1815,33.88,20240805,1.59,N,089150,500,85 억,,3982,N,N,0,N,00,N
|
|
|
|
|
20241129,130759,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2445,20,2,0.82,345219405,143769,3.46,2380,2475,2340,3150,1700,2425,2401.13,0.02,0,3216,3321,2872,2646,2197,1971,2760,2085,86,725,500,1550,5,1,17150000,419,36.49,1.23,12,0.84,67.00,1989.00,3405,20231214,-28.19,1815,20240805,34.71,3270,-25.23,20240208,1815,34.71,20240805,3405,-28.19,20231214,1815,34.71,20240805,1.59,N,089150,500,85 억,,3982,N,N,0,N,00,N
|
|
|
|
|
20241129,120801,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2450,25,2,1.03,308763265,128735,3.09,2380,2475,2340,3150,1700,2425,2398.35,0.02,0,2358,3321,2872,2646,2197,1971,2760,2085,86,725,500,1550,5,1,17150000,420,36.57,1.23,12,0.75,67.00,1989.00,3405,20231214,-28.05,1815,20240805,34.99,3270,-25.08,20240208,1815,34.99,20240805,3405,-28.05,20231214,1815,34.99,20240805,1.59,N,089150,500,85 억,,3982,N,N,0,N,00,N
|
|
|
|
|
20241129,110803,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2460,35,2,1.44,265428965,111054,2.67,2380,2465,2340,3150,1700,2425,2389.95,0.02,0,5021,3321,2872,2646,2197,1971,2760,2085,86,725,500,1550,5,1,17150000,422,36.72,1.24,12,0.65,67.00,1989.00,3405,20231214,-27.75,1815,20240805,35.54,3270,-24.77,20240208,1815,35.54,20240805,3405,-27.75,20231214,1815,35.54,20240805,1.59,N,089150,500,85 억,,3982,N,N,0,N,00,N
|
|
|
|
|
20241129,100757,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2375,-50,5,-2.06,182632225,76806,1.85,2380,2405,2340,3150,1700,2425,2377.56,0.02,0,3415,3321,2872,2646,2197,1971,2760,2085,86,725,500,1550,5,1,17150000,407,35.45,1.19,12,0.45,67.00,1989.00,3405,20231214,-30.25,1815,20240805,30.85,3270,-27.37,20240208,1815,30.85,20240805,3405,-30.25,20231214,1815,30.85,20240805,1.59,N,089150,500,85 억,,3982,N,N,0,N,00,N
|
|
|
|
|
20241129,090800,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2385,-40,5,-1.65,68635775,28868,0.69,2380,2405,2340,3150,1700,2425,2376.82,0.02,0,1063,3321,2872,2646,2197,1971,2760,2085,86,725,500,1550,5,1,17150000,409,35.60,1.20,12,0.17,67.00,1989.00,3405,20231214,-29.96,1815,20240805,31.40,3270,-27.06,20240208,1815,31.40,20240805,3405,-29.96,20231214,1815,31.40,20240805,1.59,N,089150,500,85 억,,3982,N,N,0,N,00,N
|
2024-11-28 18:12:44 +09:00
|
|
|
20241128,160750,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2425,-40,5,-1.62,11394235315,4137649,1221.68,2715,3095,2420,3200,1730,2465,2753.94,0.55,0,-92703,2608,2536,2393,2321,2178,2572,2357,86,735,500,1570,5,1,17150000,416,36.19,1.22,12,24.13,67.00,1989.00,3405,20231214,-28.78,1815,20240805,33.61,3270,-25.84,20240208,1815,33.61,20240805,3405,-28.78,20231214,1815,33.61,20240805,1.57,N,089150,500,85 억,,95133,N,N,0,N,00,N
|
|
|
|
|
20241128,150805,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2435,-30,5,-1.22,11271308105,4087065,1206.74,2715,3095,2430,3200,1730,2465,2757.80,0.55,0,-92955,2608,2536,2393,2321,2178,2572,2357,86,735,500,1570,5,1,17150000,418,36.34,1.22,12,23.83,67.00,1989.00,3405,20231214,-28.49,1815,20240805,34.16,3270,-25.54,20240208,1815,34.16,20240805,3405,-28.49,20231214,1815,34.16,20240805,1.57,N,089150,500,85 억,,95133,N,N,0,N,00,N
|
|
|
|
|
20241128,140802,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2485,20,2,0.81,11089643450,4013047,1184.89,2715,3095,2450,3200,1730,2465,2763.40,0.55,0,-88253,2608,2536,2393,2321,2178,2572,2357,86,735,500,1570,5,1,17150000,426,37.09,1.25,12,23.40,67.00,1989.00,3405,20231214,-27.02,1815,20240805,36.91,3270,-24.01,20240208,1815,36.91,20240805,3405,-27.02,20231214,1815,36.91,20240805,1.57,N,089150,500,85 억,,95133,N,N,0,N,00,N
|
|
|
|
|
20241128,130800,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2470,5,2,0.20,10954590630,3958273,1168.71,2715,3095,2450,3200,1730,2465,2767.52,0.55,0,-89782,2608,2536,2393,2321,2178,2572,2357,86,735,500,1570,5,1,17150000,424,36.87,1.24,12,23.08,67.00,1989.00,3405,20231214,-27.46,1815,20240805,36.09,3270,-24.46,20240208,1815,36.09,20240805,3405,-27.46,20231214,1815,36.09,20240805,1.57,N,089150,500,85 억,,95133,N,N,0,N,00,N
|
|
|
|
|
20241128,120804,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2520,55,2,2.23,10820467975,3904257,1152.77,2715,3095,2450,3200,1730,2465,2771.45,0.55,0,-92553,2608,2536,2393,2321,2178,2572,2357,86,735,500,1570,5,1,17150000,432,37.61,1.27,12,22.77,67.00,1989.00,3405,20231214,-25.99,1815,20240805,38.84,3270,-22.94,20240208,1815,38.84,20240805,3405,-25.99,20231214,1815,38.84,20240805,1.57,N,089150,500,85 억,,95133,N,N,0,N,00,N
|
|
|
|
|
20241128,110806,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2500,35,2,1.42,10553708375,3797032,1121.11,2715,3095,2455,3200,1730,2465,2779.46,0.55,0,-82015,2608,2536,2393,2321,2178,2572,2357,86,735,500,1570,5,1,17150000,429,37.31,1.26,12,22.14,67.00,1989.00,3405,20231214,-26.58,1815,20240805,37.74,3270,-23.55,20240208,1815,37.74,20240805,3405,-26.58,20231214,1815,37.74,20240805,1.57,N,089150,500,85 억,,95133,N,N,0,N,00,N
|
|
|
|
|
20241128,100803,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2615,150,2,6.09,9542486600,3398800,1003.53,2715,3095,2580,3200,1730,2465,2807.60,0.55,0,-95447,2608,2536,2393,2321,2178,2572,2357,86,735,500,1570,5,1,17150000,448,39.03,1.31,12,19.82,67.00,1989.00,3405,20231214,-23.20,1815,20240805,44.08,3270,-20.03,20240208,1815,44.08,20240805,3405,-23.20,20231214,1815,44.08,20240805,1.57,N,089150,500,85 억,,95133,N,N,0,N,00,N
|
|
|
|
|
20241128,090801,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2875,410,2,16.63,5473708415,1915931,565.70,2715,3095,2625,3200,1730,2465,2856.94,0.55,0,-24146,2608,2536,2393,2321,2178,2572,2357,86,735,500,1570,5,1,17150000,493,42.91,1.45,12,11.17,67.00,1989.00,3405,20231214,-15.57,1815,20240805,58.40,3270,-12.08,20240208,1815,58.40,20240805,3405,-15.57,20231214,1815,58.40,20240805,1.57,N,089150,500,85 억,,95133,N,N,0,N,00,N
|
2024-11-27 18:12:44 +09:00
|
|
|
20241127,160743,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2465,180,2,7.88,377693930,159532,525.55,2260,2465,2250,2970,1600,2285,2357.22,0.59,0,-5146,2381,2332,2296,2247,2211,2357,2272,86,685,500,1460,5,1,17150000,423,36.79,1.24,12,0.93,67.00,1989.00,3405,20231214,-27.61,1815,20240805,35.81,3270,-24.62,20240208,1815,35.81,20240805,3405,-27.61,20231214,1815,35.81,20240805,1.60,N,089150,500,85 억,,100432,N,N,0,N,00,N
|
|
|
|
|
20241127,150757,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2320,35,2,1.53,149259020,64815,213.52,2260,2345,2250,2970,1600,2285,2302.85,0.59,0,-12130,2381,2332,2296,2247,2211,2357,2272,86,685,500,1460,5,1,17150000,398,34.63,1.17,12,0.38,67.00,1989.00,3405,20231214,-31.86,1815,20240805,27.82,3270,-29.05,20240208,1815,27.82,20240805,3405,-31.86,20231214,1815,27.82,20240805,1.60,N,089150,500,85 억,,100432,N,N,0,N,00,N
|
|
|
|
|
20241127,140757,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2280,-5,5,-0.22,41377500,18145,59.78,2260,2320,2250,2970,1600,2285,2280.38,0.59,0,-878,2381,2332,2296,2247,2211,2357,2272,86,685,500,1460,5,1,17150000,391,34.03,1.15,12,0.11,67.00,1989.00,3405,20231214,-33.04,1815,20240805,25.62,3270,-30.28,20240208,1815,25.62,20240805,3405,-33.04,20231214,1815,25.62,20240805,1.60,N,089150,500,85 억,,100432,N,N,0,N,00,N
|
|
|
|
|
20241127,130752,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2285,0,3,0.00,29832150,13117,43.21,2260,2305,2250,2970,1600,2285,2274.31,0.59,0,-918,2381,2332,2296,2247,2211,2357,2272,86,685,500,1460,5,1,17150000,392,34.10,1.15,12,0.08,67.00,1989.00,3405,20231214,-32.89,1815,20240805,25.90,3270,-30.12,20240208,1815,25.90,20240805,3405,-32.89,20231214,1815,25.90,20240805,1.60,N,089150,500,85 억,,100432,N,N,0,N,00,N
|
|
|
|
|
20241127,120759,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2300,15,2,0.66,24459020,10772,35.49,2260,2305,2250,2970,1600,2285,2270.61,0.59,0,-368,2381,2332,2296,2247,2211,2357,2272,86,685,500,1460,5,1,17150000,394,34.33,1.16,12,0.06,67.00,1989.00,3405,20231214,-32.45,1815,20240805,26.72,3270,-29.66,20240208,1815,26.72,20240805,3405,-32.45,20231214,1815,26.72,20240805,1.60,N,089150,500,85 억,,100432,N,N,0,N,00,N
|
|
|
|
|
20241127,110755,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2270,-15,5,-0.66,21163180,9336,30.76,2260,2290,2250,2970,1600,2285,2266.84,0.59,0,348,2381,2332,2296,2247,2211,2357,2272,86,685,500,1460,5,1,17150000,389,33.88,1.14,12,0.05,67.00,1989.00,3405,20231214,-33.33,1815,20240805,25.07,3270,-30.58,20240208,1815,25.07,20240805,3405,-33.33,20231214,1815,25.07,20240805,1.60,N,089150,500,85 억,,100432,N,N,0,N,00,N
|
|
|
|
|
20241127,100756,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2265,-20,5,-0.88,16744705,7391,24.35,2260,2290,2250,2970,1600,2285,2265.55,0.59,0,-739,2381,2332,2296,2247,2211,2357,2272,86,685,500,1460,5,1,17150000,388,33.81,1.14,12,0.04,67.00,1989.00,3405,20231214,-33.48,1815,20240805,24.79,3270,-30.73,20240208,1815,24.79,20240805,3405,-33.48,20231214,1815,24.79,20240805,1.60,N,089150,500,85 억,,100432,N,N,0,N,00,N
|
|
|
|
|
20241127,090754,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2280,-5,5,-0.22,2367410,1046,3.45,2260,2290,2260,2970,1600,2285,2263.30,0.59,0,332,2381,2332,2296,2247,2211,2357,2272,86,685,500,1460,5,1,17150000,391,34.03,1.15,12,0.01,67.00,1989.00,3405,20231214,-33.04,1815,20240805,25.62,3270,-30.28,20240208,1815,25.62,20240805,3405,-33.04,20231214,1815,25.62,20240805,1.60,N,089150,500,85 억,,100432,N,N,0,N,00,N
|
2024-11-26 18:12:42 +09:00
|
|
|
20241126,160745,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2285,20,2,0.88,69246610,30248,28.28,2280,2345,2260,2940,1590,2265,2289.30,0.61,0,-4103,2401,2332,2266,2197,2131,2367,2232,86,675,500,1440,5,1,17150000,392,34.10,1.15,12,0.18,67.00,1989.00,3405,20231214,-32.89,1815,20240805,25.90,3270,-30.12,20240208,1815,25.90,20240805,3405,-32.89,20231214,1815,25.90,20240805,1.61,N,089150,500,85 억,,104389,N,N,0,N,00,N
|
|
|
|
|
20241126,150752,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2280,15,2,0.66,67969300,29689,27.76,2280,2345,2260,2940,1590,2265,2289.38,0.61,0,-4010,2401,2332,2266,2197,2131,2367,2232,86,675,500,1440,5,1,17150000,391,34.03,1.15,12,0.17,67.00,1989.00,3405,20231214,-33.04,1815,20240805,25.62,3270,-30.28,20240208,1815,25.62,20240805,3405,-33.04,20231214,1815,25.62,20240805,1.61,N,089150,500,85 억,,104389,N,N,0,N,00,N
|
|
|
|
|
20241126,140750,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2280,15,2,0.66,65323930,28524,26.67,2280,2345,2260,2940,1590,2265,2290.14,0.61,0,-4218,2401,2332,2266,2197,2131,2367,2232,86,675,500,1440,5,1,17150000,391,34.03,1.15,12,0.17,67.00,1989.00,3405,20231214,-33.04,1815,20240805,25.62,3270,-30.28,20240208,1815,25.62,20240805,3405,-33.04,20231214,1815,25.62,20240805,1.61,N,089150,500,85 억,,104389,N,N,0,N,00,N
|
|
|
|
|
20241126,130749,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2275,10,2,0.44,60229355,26290,24.58,2280,2345,2260,2940,1590,2265,2290.96,0.61,0,-5200,2401,2332,2266,2197,2131,2367,2232,86,675,500,1440,5,1,17150000,390,33.96,1.14,12,0.15,67.00,1989.00,3405,20231214,-33.19,1815,20240805,25.34,3270,-30.43,20240208,1815,25.34,20240805,3405,-33.19,20231214,1815,25.34,20240805,1.61,N,089150,500,85 억,,104389,N,N,0,N,00,N
|
|
|
|
|
20241126,120755,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2275,10,2,0.44,46286855,20248,18.93,2280,2345,2260,2940,1590,2265,2286.00,0.61,0,-2892,2401,2332,2266,2197,2131,2367,2232,86,675,500,1440,5,1,17150000,390,33.96,1.14,12,0.12,67.00,1989.00,3405,20231214,-33.19,1815,20240805,25.34,3270,-30.43,20240208,1815,25.34,20240805,3405,-33.19,20231214,1815,25.34,20240805,1.61,N,089150,500,85 억,,104389,N,N,0,N,00,N
|
|
|
|
|
20241126,110759,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2275,10,2,0.44,44809085,19598,18.32,2280,2345,2260,2940,1590,2265,2286.41,0.61,0,-3209,2401,2332,2266,2197,2131,2367,2232,86,675,500,1440,5,1,17150000,390,33.96,1.14,12,0.11,67.00,1989.00,3405,20231214,-33.19,1815,20240805,25.34,3270,-30.43,20240208,1815,25.34,20240805,3405,-33.19,20231214,1815,25.34,20240805,1.61,N,089150,500,85 억,,104389,N,N,0,N,00,N
|
|
|
|
|
20241126,100800,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2265,0,3,0.00,31689180,13847,12.95,2280,2345,2260,2940,1590,2265,2288.52,0.61,0,-1782,2401,2332,2266,2197,2131,2367,2232,86,675,500,1440,5,1,17150000,388,33.81,1.14,12,0.08,67.00,1989.00,3405,20231214,-33.48,1815,20240805,24.79,3270,-30.73,20240208,1815,24.79,20240805,3405,-33.48,20231214,1815,24.79,20240805,1.61,N,089150,500,85 억,,104389,N,N,0,N,00,N
|
|
|
|
|
20241126,090753,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2275,10,2,0.44,5935665,2616,2.45,2280,2285,2260,2940,1590,2265,2268.99,0.61,0,-2186,2401,2332,2266,2197,2131,2367,2232,86,675,500,1440,5,1,17150000,390,33.96,1.14,12,0.02,67.00,1989.00,3405,20231214,-33.19,1815,20240805,25.34,3270,-30.43,20240208,1815,25.34,20240805,3405,-33.19,20231214,1815,25.34,20240805,1.61,N,089150,500,85 억,,104389,N,N,0,N,00,N
|
2024-11-25 18:12:38 +09:00
|
|
|
20241125,160734,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2265,45,2,2.03,242962585,106610,382.46,2245,2335,2200,2885,1555,2220,2278.99,0.47,0,24707,2273,2246,2228,2201,2183,2242,2197,86,665,500,1420,5,1,17150000,388,33.81,1.14,12,0.62,67.00,1989.00,3405,20231214,-33.48,1815,20240805,24.79,3270,-30.73,20240208,1815,24.79,20240805,3405,-33.48,20231214,1815,24.79,20240805,1.59,N,089150,500,85 억,,80472,N,N,0,N,00,N
|
|
|
|
|
20241125,150750,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2270,50,2,2.25,235025770,103106,369.89,2245,2335,2200,2885,1555,2220,2279.46,0.47,0,23831,2273,2246,2228,2201,2183,2242,2197,86,665,500,1420,5,1,17150000,389,33.88,1.14,12,0.60,67.00,1989.00,3405,20231214,-33.33,1815,20240805,25.07,3270,-30.58,20240208,1815,25.07,20240805,3405,-33.33,20231214,1815,25.07,20240805,1.59,N,089150,500,85 억,,80472,N,N,0,N,00,N
|
|
|
|
|
20241125,140747,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2285,65,2,2.93,219884430,96457,346.03,2245,2335,2200,2885,1555,2220,2279.61,0.47,0,23569,2273,2246,2228,2201,2183,2242,2197,86,665,500,1420,5,1,17150000,392,34.10,1.15,12,0.56,67.00,1989.00,3405,20231214,-32.89,1815,20240805,25.90,3270,-30.12,20240208,1815,25.90,20240805,3405,-32.89,20231214,1815,25.90,20240805,1.59,N,089150,500,85 억,,80472,N,N,0,N,00,N
|
|
|
|
|
20241125,130740,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2295,75,2,3.38,200659775,88002,315.70,2245,2335,2200,2885,1555,2220,2280.17,0.47,0,21127,2273,2246,2228,2201,2183,2242,2197,86,665,500,1420,5,1,17150000,394,34.25,1.15,12,0.51,67.00,1989.00,3405,20231214,-32.60,1815,20240805,26.45,3270,-29.82,20240208,1815,26.45,20240805,3405,-32.60,20231214,1815,26.45,20240805,1.59,N,089150,500,85 억,,80472,N,N,0,N,00,N
|
|
|
|
|
20241125,120750,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2290,70,2,3.15,188506145,82664,296.55,2245,2335,2200,2885,1555,2220,2280.39,0.47,0,18171,2273,2246,2228,2201,2183,2242,2197,86,665,500,1420,5,1,17150000,393,34.18,1.15,12,0.48,67.00,1989.00,3405,20231214,-32.75,1815,20240805,26.17,3270,-29.97,20240208,1815,26.17,20240805,3405,-32.75,20231214,1815,26.17,20240805,1.59,N,089150,500,85 억,,80472,N,N,0,N,00,N
|
|
|
|
|
20241125,110745,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2300,80,2,3.60,171012735,75015,269.11,2245,2335,2200,2885,1555,2220,2279.71,0.47,0,15103,2273,2246,2228,2201,2183,2242,2197,86,665,500,1420,5,1,17150000,394,34.33,1.16,12,0.44,67.00,1989.00,3405,20231214,-32.45,1815,20240805,26.72,3270,-29.66,20240208,1815,26.72,20240805,3405,-32.45,20231214,1815,26.72,20240805,1.59,N,089150,500,85 억,,80472,N,N,0,N,00,N
|
|
|
|
|
20241125,100736,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2285,65,2,2.93,152768955,67040,240.50,2245,2335,2200,2885,1555,2220,2278.77,0.47,0,11606,2273,2246,2228,2201,2183,2242,2197,86,665,500,1420,5,1,17150000,392,34.10,1.15,12,0.39,67.00,1989.00,3405,20231214,-32.89,1815,20240805,25.90,3270,-30.12,20240208,1815,25.90,20240805,3405,-32.89,20231214,1815,25.90,20240805,1.59,N,089150,500,85 억,,80472,N,N,0,N,00,N
|
|
|
|
|
20241125,090737,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2220,0,3,0.00,10473390,4743,17.02,2245,2245,2200,2885,1555,2220,2208.18,0.47,0,-38,2273,2246,2228,2201,2183,2242,2197,86,665,500,1420,5,1,17150000,381,33.13,1.12,12,0.03,67.00,1989.00,3405,20231214,-34.80,1815,20240805,22.31,3270,-32.11,20240208,1815,22.31,20240805,3405,-34.80,20231214,1815,22.31,20240805,1.59,N,089150,500,85 억,,80472,N,N,0,N,00,N
|
2024-11-22 18:12:38 +09:00
|
|
|
20241122,160658,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2220,10,2,0.45,62102395,27805,34.93,2220,2255,2210,2870,1550,2210,2233.50,0.47,0,-945,2283,2246,2218,2181,2153,2232,2167,86,660,500,1410,5,1,17150000,381,33.13,1.12,12,0.16,67.00,1989.00,3405,20231214,-34.80,1815,20240805,22.31,3270,-32.11,20240208,1815,22.31,20240805,3405,-34.80,20231214,1815,22.31,20240805,1.56,N,089150,500,85 억,,80960,N,N,0,N,00,N
|
|
|
|
|
20241122,150706,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2220,10,2,0.45,54688980,24461,30.73,2220,2255,2210,2870,1550,2210,2235.76,0.47,0,-1464,2283,2246,2218,2181,2153,2232,2167,86,660,500,1410,5,1,17150000,381,33.13,1.12,12,0.14,67.00,1989.00,3405,20231214,-34.80,1815,20240805,22.31,3270,-32.11,20240208,1815,22.31,20240805,3405,-34.80,20231214,1815,22.31,20240805,1.56,N,089150,500,85 억,,80960,N,N,0,N,00,N
|
|
|
|
|
20241122,140707,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2225,15,2,0.68,48940980,21875,27.48,2220,2255,2210,2870,1550,2210,2237.30,0.47,0,-1670,2283,2246,2218,2181,2153,2232,2167,86,660,500,1410,5,1,17150000,382,33.21,1.12,12,0.13,67.00,1989.00,3405,20231214,-34.65,1815,20240805,22.59,3270,-31.96,20240208,1815,22.59,20240805,3405,-34.65,20231214,1815,22.59,20240805,1.56,N,089150,500,85 억,,80960,N,N,0,N,00,N
|
|
|
|
|
20241122,130705,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2245,35,2,1.58,27021015,12058,15.15,2220,2255,2210,2870,1550,2210,2240.92,0.47,0,3013,2283,2246,2218,2181,2153,2232,2167,86,660,500,1410,5,1,17150000,385,33.51,1.13,12,0.07,67.00,1989.00,3405,20231214,-34.07,1815,20240805,23.69,3270,-31.35,20240208,1815,23.69,20240805,3405,-34.07,20231214,1815,23.69,20240805,1.56,N,089150,500,85 억,,80960,N,N,0,N,00,N
|
|
|
|
|
20241122,120710,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2255,45,2,2.04,20886770,9323,11.71,2220,2255,2210,2870,1550,2210,2240.35,0.47,0,2860,2283,2246,2218,2181,2153,2232,2167,86,660,500,1410,5,1,17150000,387,33.66,1.13,12,0.05,67.00,1989.00,3405,20231214,-33.77,1815,20240805,24.24,3270,-31.04,20240208,1815,24.24,20240805,3405,-33.77,20231214,1815,24.24,20240805,1.56,N,089150,500,85 억,,80960,N,N,0,N,00,N
|
|
|
|
|
20241122,110702,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2240,30,2,1.36,17871760,7981,10.03,2220,2255,2210,2870,1550,2210,2239.29,0.47,0,2587,2283,2246,2218,2181,2153,2232,2167,86,660,500,1410,5,1,17150000,384,33.43,1.13,12,0.05,67.00,1989.00,3405,20231214,-34.21,1815,20240805,23.42,3270,-31.50,20240208,1815,23.42,20240805,3405,-34.21,20231214,1815,23.42,20240805,1.56,N,089150,500,85 억,,80960,N,N,0,N,00,N
|
|
|
|
|
20241122,100715,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2245,35,2,1.58,13714795,6126,7.70,2220,2250,2210,2870,1550,2210,2238.78,0.47,0,2321,2283,2246,2218,2181,2153,2232,2167,86,660,500,1410,5,1,17150000,385,33.51,1.13,12,0.04,67.00,1989.00,3405,20231214,-34.07,1815,20240805,23.69,3270,-31.35,20240208,1815,23.69,20240805,3405,-34.07,20231214,1815,23.69,20240805,1.56,N,089150,500,85 억,,80960,N,N,0,N,00,N
|
|
|
|
|
20241122,090709,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2225,15,2,0.68,1497880,677,0.85,2220,2225,2210,2870,1550,2210,2212.53,0.47,0,28,2283,2246,2218,2181,2153,2232,2167,86,660,500,1410,5,1,17150000,382,33.21,1.12,12,0.00,67.00,1989.00,3405,20231214,-34.65,1815,20240805,22.59,3270,-31.96,20240208,1815,22.59,20240805,3405,-34.65,20231214,1815,22.59,20240805,1.56,N,089150,500,85 억,,80960,N,N,0,N,00,N
|
2024-11-21 18:12:33 +09:00
|
|
|
20241121,160702,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2210,-10,5,-0.45,172953825,78318,121.68,2250,2255,2190,2885,1555,2220,2208.35,0.38,0,16028,2286,2252,2231,2197,2176,2242,2187,86,665,500,1420,5,1,17150000,379,32.99,1.11,12,0.46,67.00,1989.00,3405,20231214,-35.10,1815,20240805,21.76,3270,-32.42,20240208,1815,21.76,20240805,3405,-35.10,20231214,1815,21.76,20240805,1.54,N,089150,500,85 억,,64661,N,N,0,N,00,N
|
|
|
|
|
20241121,150717,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2230,10,2,0.45,161709865,73228,113.77,2250,2255,2190,2885,1555,2220,2208.31,0.38,0,16689,2286,2252,2231,2197,2176,2242,2187,86,665,500,1420,5,1,17150000,382,33.28,1.12,12,0.43,67.00,1989.00,3405,20231214,-34.51,1815,20240805,22.87,3270,-31.80,20240208,1815,22.87,20240805,3405,-34.51,20231214,1815,22.87,20240805,1.54,N,089150,500,85 억,,64661,N,N,0,N,00,N
|
|
|
|
|
20241121,140717,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2215,-5,5,-0.23,154964725,70182,109.04,2250,2255,2190,2885,1555,2220,2208.04,0.38,0,15580,2286,2252,2231,2197,2176,2242,2187,86,665,500,1420,5,1,17150000,380,33.06,1.11,12,0.41,67.00,1989.00,3405,20231214,-34.95,1815,20240805,22.04,3270,-32.26,20240208,1815,22.04,20240805,3405,-34.95,20231214,1815,22.04,20240805,1.54,N,089150,500,85 억,,64661,N,N,0,N,00,N
|
|
|
|
|
20241121,130709,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2215,-5,5,-0.23,138193710,62639,97.32,2250,2255,2190,2885,1555,2220,2206.19,0.38,0,13836,2286,2252,2231,2197,2176,2242,2187,86,665,500,1420,5,1,17150000,380,33.06,1.11,12,0.37,67.00,1989.00,3405,20231214,-34.95,1815,20240805,22.04,3270,-32.26,20240208,1815,22.04,20240805,3405,-34.95,20231214,1815,22.04,20240805,1.54,N,089150,500,85 억,,64661,N,N,0,N,00,N
|
|
|
|
|
20241121,120710,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2215,-5,5,-0.23,129158635,58559,90.98,2250,2255,2190,2885,1555,2220,2205.62,0.38,0,14336,2286,2252,2231,2197,2176,2242,2187,86,665,500,1420,5,1,17150000,380,33.06,1.11,12,0.34,67.00,1989.00,3405,20231214,-34.95,1815,20240805,22.04,3270,-32.26,20240208,1815,22.04,20240805,3405,-34.95,20231214,1815,22.04,20240805,1.54,N,089150,500,85 억,,64661,N,N,0,N,00,N
|
|
|
|
|
20241121,110712,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2200,-20,5,-0.90,120994810,54854,85.22,2250,2255,2190,2885,1555,2220,2205.76,0.38,0,11144,2286,2252,2231,2197,2176,2242,2187,86,665,500,1420,5,1,17150000,377,32.84,1.11,12,0.32,67.00,1989.00,3405,20231214,-35.39,1815,20240805,21.21,3270,-32.72,20240208,1815,21.21,20240805,3405,-35.39,20231214,1815,21.21,20240805,1.54,N,089150,500,85 억,,64661,N,N,0,N,00,N
|
|
|
|
|
20241121,100714,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2245,25,2,1.13,11460960,5134,7.98,2250,2255,2215,2885,1555,2220,2232.36,0.38,0,-1331,2286,2252,2231,2197,2176,2242,2187,86,665,500,1420,5,1,17150000,385,33.51,1.13,12,0.03,67.00,1989.00,3405,20231214,-34.07,1815,20240805,23.69,3270,-31.35,20240208,1815,23.69,20240805,3405,-34.07,20231214,1815,23.69,20240805,1.54,N,089150,500,85 억,,64661,N,N,0,N,00,N
|
|
|
|
|
20241121,090713,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2250,30,2,1.35,1126855,502,0.78,2250,2255,2225,2885,1555,2220,2244.73,0.38,0,-59,2286,2252,2231,2197,2176,2242,2187,86,665,500,1420,5,1,17150000,386,33.58,1.13,12,0.00,67.00,1989.00,3405,20231214,-33.92,1815,20240805,23.97,3270,-31.19,20240208,1815,23.97,20240805,3405,-33.92,20231214,1815,23.97,20240805,1.54,N,089150,500,85 억,,64661,N,N,0,N,00,N
|
2024-11-20 18:12:28 +09:00
|
|
|
20241120,160707,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2220,-45,5,-1.99,143422940,64288,52.96,2245,2265,2210,2940,1590,2265,2230.95,0.30,0,12899,2351,2307,2256,2212,2161,2330,2235,86,675,500,1440,5,1,17150000,381,33.13,1.12,12,0.37,67.00,1989.00,3405,20231214,-34.80,1815,20240805,22.31,3270,-32.11,20240208,1815,22.31,20240805,3405,-34.80,20231214,1815,22.31,20240805,1.58,N,089150,500,85 억,,51807,N,N,0,N,00,N
|
|
|
|
|
20241120,150716,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2220,-45,5,-1.99,137960990,61830,50.93,2245,2265,2210,2940,1590,2265,2231.29,0.30,0,13903,2351,2307,2256,2212,2161,2330,2235,86,675,500,1440,5,1,17150000,381,33.13,1.12,12,0.36,67.00,1989.00,3405,20231214,-34.80,1815,20240805,22.31,3270,-32.11,20240208,1815,22.31,20240805,3405,-34.80,20231214,1815,22.31,20240805,1.58,N,089150,500,85 억,,51807,N,N,0,N,00,N
|
|
|
|
|
20241120,140717,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2250,-15,5,-0.66,97701955,43780,36.06,2245,2265,2210,2940,1590,2265,2231.65,0.30,0,8068,2351,2307,2256,2212,2161,2330,2235,86,675,500,1440,5,1,17150000,386,33.58,1.13,12,0.26,67.00,1989.00,3405,20231214,-33.92,1815,20240805,23.97,3270,-31.19,20240208,1815,23.97,20240805,3405,-33.92,20231214,1815,23.97,20240805,1.58,N,089150,500,85 억,,51807,N,N,0,N,00,N
|
|
|
|
|
20241120,130718,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2255,-10,5,-0.44,94352180,42292,34.84,2245,2265,2210,2940,1590,2265,2230.97,0.30,0,8022,2351,2307,2256,2212,2161,2330,2235,86,675,500,1440,5,1,17150000,387,33.66,1.13,12,0.25,67.00,1989.00,3405,20231214,-33.77,1815,20240805,24.24,3270,-31.04,20240208,1815,24.24,20240805,3405,-33.77,20231214,1815,24.24,20240805,1.58,N,089150,500,85 억,,51807,N,N,0,N,00,N
|
|
|
|
|
20241120,120717,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2255,-10,5,-0.44,84224220,37801,31.14,2245,2260,2210,2940,1590,2265,2228.09,0.30,0,6448,2351,2307,2256,2212,2161,2330,2235,86,675,500,1440,5,1,17150000,387,33.66,1.13,12,0.22,67.00,1989.00,3405,20231214,-33.77,1815,20240805,24.24,3270,-31.04,20240208,1815,24.24,20240805,3405,-33.77,20231214,1815,24.24,20240805,1.58,N,089150,500,85 억,,51807,N,N,0,N,00,N
|
|
|
|
|
20241120,110718,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2235,-30,5,-1.32,80960505,36347,29.94,2245,2260,2210,2940,1590,2265,2227.43,0.30,0,6279,2351,2307,2256,2212,2161,2330,2235,86,675,500,1440,5,1,17150000,383,33.36,1.12,12,0.21,67.00,1989.00,3405,20231214,-34.36,1815,20240805,23.14,3270,-31.65,20240208,1815,23.14,20240805,3405,-34.36,20231214,1815,23.14,20240805,1.58,N,089150,500,85 억,,51807,N,N,0,N,00,N
|
|
|
|
|
20241120,100718,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2245,-20,5,-0.88,52752035,23711,19.53,2245,2245,2210,2940,1590,2265,2224.78,0.30,0,1869,2351,2307,2256,2212,2161,2330,2235,86,675,500,1440,5,1,17150000,385,33.51,1.13,12,0.14,67.00,1989.00,3405,20231214,-34.07,1815,20240805,23.69,3270,-31.35,20240208,1815,23.69,20240805,3405,-34.07,20231214,1815,23.69,20240805,1.58,N,089150,500,85 억,,51807,N,N,0,N,00,N
|
|
|
|
|
20241120,090716,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2230,-35,5,-1.55,2095270,935,0.77,2245,2245,2230,2940,1590,2265,2240.83,0.30,0,371,2351,2307,2256,2212,2161,2330,2235,86,675,500,1440,5,1,17150000,382,33.28,1.12,12,0.01,67.00,1989.00,3405,20231214,-34.51,1815,20240805,22.87,3270,-31.80,20240208,1815,22.87,20240805,3405,-34.51,20231214,1815,22.87,20240805,1.58,N,089150,500,85 억,,51807,N,N,0,N,00,N
|
2024-11-19 18:11:35 +09:00
|
|
|
20241119,160639,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2265,25,2,1.12,264967225,118001,184.49,2240,2300,2205,2910,1570,2240,2245.39,0.31,0,-1714,2340,2290,2220,2170,2100,2315,2195,86,670,500,1430,5,1,17150000,388,33.81,1.14,12,0.69,67.00,1989.00,3405,20231214,-33.48,1815,20240805,24.79,3270,-30.73,20240208,1815,24.79,20240805,3405,-33.48,20231214,1815,24.79,20240805,1.59,N,089150,500,85 억,,52528,N,N,0,N,00,N
|
|
|
|
|
20241119,150649,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2225,-15,5,-0.67,240439370,107144,167.52,2240,2300,2205,2910,1570,2240,2244.08,0.31,0,1804,2340,2290,2220,2170,2100,2315,2195,86,670,500,1430,5,1,17150000,382,33.21,1.12,12,0.62,67.00,1989.00,3405,20231214,-34.65,1815,20240805,22.59,3270,-31.96,20240208,1815,22.59,20240805,3405,-34.65,20231214,1815,22.59,20240805,1.59,N,089150,500,85 억,,52528,N,N,0,N,00,N
|
|
|
|
|
20241119,140649,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2240,0,3,0.00,179550995,79709,124.63,2240,2300,2215,2910,1570,2240,2252.58,0.31,0,1126,2340,2290,2220,2170,2100,2315,2195,86,670,500,1430,5,1,17150000,384,33.43,1.13,12,0.46,67.00,1989.00,3405,20231214,-34.21,1815,20240805,23.42,3270,-31.50,20240208,1815,23.42,20240805,3405,-34.21,20231214,1815,23.42,20240805,1.59,N,089150,500,85 억,,52528,N,N,0,N,00,N
|
|
|
|
|
20241119,130650,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2285,45,2,2.01,97165760,43228,67.59,2240,2285,2220,2910,1570,2240,2247.75,0.31,0,420,2340,2290,2220,2170,2100,2315,2195,86,670,500,1430,5,1,17150000,392,34.10,1.15,12,0.25,67.00,1989.00,3405,20231214,-32.89,1815,20240805,25.90,3270,-30.12,20240208,1815,25.90,20240805,3405,-32.89,20231214,1815,25.90,20240805,1.59,N,089150,500,85 억,,52528,N,N,0,N,00,N
|
|
|
|
|
20241119,120643,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2245,5,2,0.22,85454990,38057,59.50,2240,2270,2220,2910,1570,2240,2245.45,0.31,0,1468,2340,2290,2220,2170,2100,2315,2195,86,670,500,1430,5,1,17150000,385,33.51,1.13,12,0.22,67.00,1989.00,3405,20231214,-34.07,1815,20240805,23.69,3270,-31.35,20240208,1815,23.69,20240805,3405,-34.07,20231214,1815,23.69,20240805,1.59,N,089150,500,85 억,,52528,N,N,0,N,00,N
|
|
|
|
|
20241119,110651,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2240,0,3,0.00,83630895,37243,58.23,2240,2270,2220,2910,1570,2240,2245.55,0.31,0,1435,2340,2290,2220,2170,2100,2315,2195,86,670,500,1430,5,1,17150000,384,33.43,1.13,12,0.22,67.00,1989.00,3405,20231214,-34.21,1815,20240805,23.42,3270,-31.50,20240208,1815,23.42,20240805,3405,-34.21,20231214,1815,23.42,20240805,1.59,N,089150,500,85 억,,52528,N,N,0,N,00,N
|
|
|
|
|
20241119,100709,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2230,-10,5,-0.45,50720390,22573,35.29,2240,2270,2230,2910,1570,2240,2246.95,0.31,0,1156,2340,2290,2220,2170,2100,2315,2195,86,670,500,1430,5,1,17150000,382,33.28,1.12,12,0.13,67.00,1989.00,3405,20231214,-34.51,1815,20240805,22.87,3270,-31.80,20240208,1815,22.87,20240805,3405,-34.51,20231214,1815,22.87,20240805,1.59,N,089150,500,85 억,,52528,N,N,0,N,00,N
|
|
|
|
|
20241119,090702,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2240,0,3,0.00,13196100,5891,9.21,2240,2250,2240,2910,1570,2240,2240.04,0.31,0,-961,2340,2290,2220,2170,2100,2315,2195,86,670,500,1430,5,1,17150000,384,33.43,1.13,12,0.03,67.00,1989.00,3405,20231214,-34.21,1815,20240805,23.42,3270,-31.50,20240208,1815,23.42,20240805,3405,-34.21,20231214,1815,23.42,20240805,1.59,N,089150,500,85 억,,52528,N,N,0,N,00,N
|
2024-11-18 18:11:33 +09:00
|
|
|
20241118,160643,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2240,75,2,3.46,142707095,63939,73.94,2175,2270,2150,2810,1520,2165,2231.93,0.31,0,-937,2268,2216,2118,2066,1968,2242,2092,86,645,500,1380,5,1,17150000,384,33.43,1.13,12,0.37,67.00,1989.00,3405,20231214,-34.21,1815,20240805,23.42,3270,-31.50,20240208,1815,23.42,20240805,3405,-34.21,20231214,1815,23.42,20240805,1.49,N,089150,500,85 억,,53392,N,N,0,N,00,N
|
|
|
|
|
20241118,150649,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2235,70,2,3.23,139239755,62391,72.15,2175,2270,2150,2810,1520,2165,2231.73,0.31,0,-1399,2268,2216,2118,2066,1968,2242,2092,86,645,500,1380,5,1,17150000,383,33.36,1.12,12,0.36,67.00,1989.00,3405,20231214,-34.36,1815,20240805,23.14,3270,-31.65,20240208,1815,23.14,20240805,3405,-34.36,20231214,1815,23.14,20240805,1.49,N,089150,500,85 억,,53392,N,N,0,N,00,N
|
|
|
|
|
20241118,140651,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2255,90,2,4.16,133986585,60038,69.43,2175,2270,2150,2810,1520,2165,2231.70,0.31,0,-2895,2268,2216,2118,2066,1968,2242,2092,86,645,500,1380,5,1,17150000,387,33.66,1.13,12,0.35,67.00,1989.00,3405,20231214,-33.77,1815,20240805,24.24,3270,-31.04,20240208,1815,24.24,20240805,3405,-33.77,20231214,1815,24.24,20240805,1.49,N,089150,500,85 억,,53392,N,N,0,N,00,N
|
|
|
|
|
20241118,130648,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2240,75,2,3.46,113473010,50864,58.82,2175,2270,2150,2810,1520,2165,2230.91,0.31,0,-1910,2268,2216,2118,2066,1968,2242,2092,86,645,500,1380,5,1,17150000,384,33.43,1.13,12,0.30,67.00,1989.00,3405,20231214,-34.21,1815,20240805,23.42,3270,-31.50,20240208,1815,23.42,20240805,3405,-34.21,20231214,1815,23.42,20240805,1.49,N,089150,500,85 억,,53392,N,N,0,N,00,N
|
|
|
|
|
20241118,120651,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2235,70,2,3.23,99522770,44619,51.60,2175,2270,2150,2810,1520,2165,2230.50,0.31,0,-2054,2268,2216,2118,2066,1968,2242,2092,86,645,500,1380,5,1,17150000,383,33.36,1.12,12,0.26,67.00,1989.00,3405,20231214,-34.36,1815,20240805,23.14,3270,-31.65,20240208,1815,23.14,20240805,3405,-34.36,20231214,1815,23.14,20240805,1.49,N,089150,500,85 억,,53392,N,N,0,N,00,N
|
|
|
|
|
20241118,110650,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2245,80,2,3.70,80922545,36317,42.00,2175,2270,2150,2810,1520,2165,2228.23,0.31,0,-3041,2268,2216,2118,2066,1968,2242,2092,86,645,500,1380,5,1,17150000,385,33.51,1.13,12,0.21,67.00,1989.00,3405,20231214,-34.07,1815,20240805,23.69,3270,-31.35,20240208,1815,23.69,20240805,3405,-34.07,20231214,1815,23.69,20240805,1.49,N,089150,500,85 억,,53392,N,N,0,N,00,N
|
|
|
|
|
20241118,100644,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2235,70,2,3.23,62865095,28305,32.73,2175,2270,2150,2810,1520,2165,2220.99,0.31,0,-1591,2268,2216,2118,2066,1968,2242,2092,86,645,500,1380,5,1,17150000,383,33.36,1.12,12,0.17,67.00,1989.00,3405,20231214,-34.36,1815,20240805,23.14,3270,-31.65,20240208,1815,23.14,20240805,3405,-34.36,20231214,1815,23.14,20240805,1.49,N,089150,500,85 억,,53392,N,N,0,N,00,N
|
|
|
|
|
20241118,090643,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2170,5,2,0.23,14881495,6849,7.92,2175,2190,2150,2810,1520,2165,2172.80,0.31,0,-2903,2268,2216,2118,2066,1968,2242,2092,86,645,500,1380,5,1,17150000,372,32.39,1.09,12,0.04,67.00,1989.00,3405,20231214,-36.27,1815,20240805,19.56,3270,-33.64,20240208,1815,19.56,20240805,3405,-36.27,20231214,1815,19.56,20240805,1.49,N,089150,500,85 억,,53392,N,N,0,N,00,N
|
2024-11-17 15:27:48 +09:00
|
|
|
20241115,160703,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2165,65,2,3.10,181376635,86060,37.54,2085,2170,2020,2730,1470,2100,2107.10,0.26,0,11280,2273,2186,2133,2046,1993,2160,2020,86,630,500,1340,5,1,17150000,371,32.31,1.09,12,0.50,67.00,1989.00,3405,20231214,-36.42,1815,20240805,19.28,3270,-33.79,20240208,1815,19.28,20240805,3405,-36.42,20231214,1815,19.28,20240805,1.47,N,089150,500,85 억,,45336,N,N,0,N,00,N
|
|
|
|
|
20241115,150723,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2145,45,2,2.14,162949705,77468,33.79,2085,2170,2020,2730,1470,2100,2103.45,0.26,0,9425,2273,2186,2133,2046,1993,2160,2020,86,630,500,1340,5,1,17150000,368,32.01,1.08,12,0.45,67.00,1989.00,3405,20231214,-37.00,1815,20240805,18.18,3270,-34.40,20240208,1815,18.18,20240805,3405,-37.00,20231214,1815,18.18,20240805,1.47,N,089150,500,85 억,,45336,N,N,0,N,00,N
|
|
|
|
|
20241115,140715,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2165,65,2,3.10,154000160,73316,31.98,2085,2170,2020,2730,1470,2100,2100.50,0.26,0,8931,2273,2186,2133,2046,1993,2160,2020,86,630,500,1340,5,1,17150000,371,32.31,1.09,12,0.43,67.00,1989.00,3405,20231214,-36.42,1815,20240805,19.28,3270,-33.79,20240208,1815,19.28,20240805,3405,-36.42,20231214,1815,19.28,20240805,1.47,N,089150,500,85 억,,45336,N,N,0,N,00,N
|
|
|
|
|
20241115,130716,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2165,65,2,3.10,118783975,57004,24.87,2085,2170,2020,2730,1470,2100,2083.78,0.26,0,13682,2273,2186,2133,2046,1993,2160,2020,86,630,500,1340,5,1,17150000,371,32.31,1.09,12,0.33,67.00,1989.00,3405,20231214,-36.42,1815,20240805,19.28,3270,-33.79,20240208,1815,19.28,20240805,3405,-36.42,20231214,1815,19.28,20240805,1.47,N,089150,500,85 억,,45336,N,N,0,N,00,N
|
|
|
|
|
20241115,120721,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2125,25,2,1.19,96836245,46819,20.42,2085,2125,2020,2730,1470,2100,2068.31,0.26,0,12998,2273,2186,2133,2046,1993,2160,2020,86,630,500,1340,5,1,17150000,364,31.72,1.07,12,0.27,67.00,1989.00,3405,20231214,-37.59,1815,20240805,17.08,3270,-35.02,20240208,1815,17.08,20240805,3405,-37.59,20231214,1815,17.08,20240805,1.47,N,089150,500,85 억,,45336,N,N,0,N,00,N
|
|
|
|
|
20241115,110702,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2075,-25,5,-1.19,73690110,35686,15.57,2085,2105,2020,2730,1470,2100,2064.96,0.26,0,7216,2273,2186,2133,2046,1993,2160,2020,86,630,500,1340,5,1,17150000,356,30.97,1.04,12,0.21,67.00,1989.00,3405,20231214,-39.06,1815,20240805,14.33,3270,-36.54,20240208,1815,14.33,20240805,3405,-39.06,20231214,1815,14.33,20240805,1.47,N,089150,500,85 억,,45336,N,N,0,N,00,N
|
|
|
|
|
20241115,100702,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2070,-30,5,-1.43,54424020,26342,11.49,2085,2105,2020,2730,1470,2100,2066.05,0.26,0,1619,2273,2186,2133,2046,1993,2160,2020,86,630,500,1340,5,1,17150000,355,30.90,1.04,12,0.15,67.00,1989.00,3405,20231214,-39.21,1815,20240805,14.05,3270,-36.70,20240208,1815,14.05,20240805,3405,-39.21,20231214,1815,14.05,20240805,1.47,N,089150,500,85 억,,45336,N,N,0,N,00,N
|
|
|
|
|
20241115,090650,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2085,-15,5,-0.71,5430400,2599,1.13,2085,2105,2085,2730,1470,2100,2089.42,0.26,0,1030,2273,2186,2133,2046,1993,2160,2020,86,630,500,1340,5,1,17150000,358,31.12,1.05,12,0.02,67.00,1989.00,3405,20231214,-38.77,1815,20240805,14.88,3270,-36.24,20240208,1815,14.88,20240805,3405,-38.77,20231214,1815,14.88,20240805,1.47,N,089150,500,85 억,,45336,N,N,0,N,00,N
|
|
|
|
|
20241114,160656,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2160,0,3,0.00,470534455,219744,250.94,2160,2220,2080,2805,1515,2160,2141.28,0.19,0,14265,2366,2262,2196,2092,2026,2230,2060,86,645,500,1380,5,1,17150000,370,32.24,1.09,12,1.28,67.00,1989.00,3405,20231214,-36.56,1815,20240805,19.01,3270,-33.94,20240208,1815,19.01,20240805,3405,-36.56,20231214,1815,19.01,20240805,1.49,N,089150,500,85 억,,33377,N,N,0,N,00,N
|
|
|
|
|
20241114,150700,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2080,-80,5,-3.70,428865830,200141,228.56,2160,2220,2080,2805,1515,2160,2142.82,0.19,0,17481,2366,2262,2196,2092,2026,2230,2060,86,645,500,1380,5,1,17150000,357,31.04,1.05,12,1.17,67.00,1989.00,3405,20231214,-38.91,1815,20240805,14.60,3270,-36.39,20240208,1815,14.60,20240805,3405,-38.91,20231214,1815,14.60,20240805,1.49,N,089150,500,85 억,,33377,N,N,0,N,00,N
|
|
|
|
|
20241114,140656,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2115,-45,5,-2.08,372303250,173112,197.69,2160,2220,2100,2805,1515,2160,2150.65,0.19,0,24558,2366,2262,2196,2092,2026,2230,2060,86,645,500,1380,5,1,17150000,363,31.57,1.06,12,1.01,67.00,1989.00,3405,20231214,-37.89,1815,20240805,16.53,3270,-35.32,20240208,1815,16.53,20240805,3405,-37.89,20231214,1815,16.53,20240805,1.49,N,089150,500,85 억,,33377,N,N,0,N,00,N
|
|
|
|
|
20241114,130657,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2130,-30,5,-1.39,309159330,143269,163.61,2160,2220,2115,2805,1515,2160,2157.89,0.19,0,17135,2366,2262,2196,2092,2026,2230,2060,86,645,500,1380,5,1,17150000,365,31.79,1.07,12,0.84,67.00,1989.00,3405,20231214,-37.44,1815,20240805,17.36,3270,-34.86,20240208,1815,17.36,20240805,3405,-37.44,20231214,1815,17.36,20240805,1.49,N,089150,500,85 억,,33377,N,N,0,N,00,N
|
|
|
|
|
20241114,120656,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2125,-35,5,-1.62,300843440,139382,159.17,2160,2220,2115,2805,1515,2160,2158.41,0.19,0,17013,2366,2262,2196,2092,2026,2230,2060,86,645,500,1380,5,1,17150000,364,31.72,1.07,12,0.81,67.00,1989.00,3405,20231214,-37.59,1815,20240805,17.08,3270,-35.02,20240208,1815,17.08,20240805,3405,-37.59,20231214,1815,17.08,20240805,1.49,N,089150,500,85 억,,33377,N,N,0,N,00,N
|
|
|
|
|
20241114,110656,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2140,-20,5,-0.93,134035565,62008,70.81,2160,2210,2125,2805,1515,2160,2161.59,0.19,0,16384,2366,2262,2196,2092,2026,2230,2060,86,645,500,1380,5,1,17150000,367,31.94,1.08,12,0.36,67.00,1989.00,3405,20231214,-37.15,1815,20240805,17.91,3270,-34.56,20240208,1815,17.91,20240805,3405,-37.15,20231214,1815,17.91,20240805,1.49,N,089150,500,85 억,,33377,N,N,0,N,00,N
|
|
|
|
|
20241114,100716,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2180,20,2,0.93,4311840,1990,2.27,2160,2190,2160,2805,1515,2160,2166.75,0.19,0,-141,2366,2262,2196,2092,2026,2230,2060,86,645,500,1380,5,1,17150000,374,32.54,1.10,12,0.01,67.00,1989.00,3405,20231214,-35.98,1815,20240805,20.11,3270,-33.33,20240208,1815,20.11,20240805,3405,-35.98,20231214,1815,20.11,20240805,1.49,N,089150,500,85 억,,33377,N,N,0,N,00,N
|
|
|
|
|
20241114,090652,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2160,0,3,0.00,0,0,0.00,0,0,0,2805,1515,2160,0.00,0.19,0,0,2366,2262,2196,2092,2026,2230,2060,86,645,500,1380,5,1,17150000,370,32.24,1.09,12,0.00,67.00,1989.00,3405,20231214,-36.56,1815,20240805,19.01,3270,-33.94,20240208,1815,19.01,20240805,3405,-36.56,20231214,1815,19.01,20240805,1.49,N,089150,500,85 억,,33377,N,N,0,N,00,N
|
|
|
|
|
20241113,160410,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2160,-100,5,-4.42,188893235,86272,24.41,2300,2300,2130,2935,1585,2260,2189.52,0.23,0,-5924,2553,2406,2273,2126,1993,2340,2060,86,675,500,1440,5,1,17150000,370,32.24,1.09,12,0.50,67.00,1989.00,3405,20231214,-36.56,1815,20240805,19.01,3270,-33.94,20240208,1815,19.01,20240805,3405,-36.56,20231214,1815,19.01,20240805,1.48,N,089150,500,85 억,,39292,N,N,0,N,00,N
|
|
|
|
|
20241113,150434,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2160,-100,5,-4.42,172912955,78830,22.31,2300,2300,2145,2935,1585,2260,2193.49,0.23,0,-5969,2553,2406,2273,2126,1993,2340,2060,86,675,500,1440,5,1,17150000,370,32.24,1.09,12,0.46,67.00,1989.00,3405,20231214,-36.56,1815,20240805,19.01,3270,-33.94,20240208,1815,19.01,20240805,3405,-36.56,20231214,1815,19.01,20240805,1.48,N,089150,500,85 억,,39292,N,N,0,N,00,N
|
|
|
|
|
20241113,140430,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2170,-90,5,-3.98,139060490,63119,17.86,2300,2300,2155,2935,1585,2260,2203.15,0.23,0,-9603,2553,2406,2273,2126,1993,2340,2060,86,675,500,1440,5,1,17150000,372,32.39,1.09,12,0.37,67.00,1989.00,3405,20231214,-36.27,1815,20240805,19.56,3270,-33.64,20240208,1815,19.56,20240805,3405,-36.27,20231214,1815,19.56,20240805,1.48,N,089150,500,85 억,,39292,N,N,0,N,00,N
|
|
|
|
|
20241113,130428,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2170,-90,5,-3.98,125688505,56974,16.12,2300,2300,2160,2935,1585,2260,2206.07,0.23,0,-9275,2553,2406,2273,2126,1993,2340,2060,86,675,500,1440,5,1,17150000,372,32.39,1.09,12,0.33,67.00,1989.00,3405,20231214,-36.27,1815,20240805,19.56,3270,-33.64,20240208,1815,19.56,20240805,3405,-36.27,20231214,1815,19.56,20240805,1.48,N,089150,500,85 억,,39292,N,N,0,N,00,N
|
|
|
|
|
20241113,120425,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2215,-45,5,-1.99,108773255,49218,13.93,2300,2300,2160,2935,1585,2260,2210.03,0.23,0,-9495,2553,2406,2273,2126,1993,2340,2060,86,675,500,1440,5,1,17150000,380,33.06,1.11,12,0.29,67.00,1989.00,3405,20231214,-34.95,1815,20240805,22.04,3270,-32.26,20240208,1815,22.04,20240805,3405,-34.95,20231214,1815,22.04,20240805,1.48,N,089150,500,85 억,,39292,N,N,0,N,00,N
|
|
|
|
|
20241113,110423,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2200,-60,5,-2.65,99120285,44856,12.69,2300,2300,2160,2935,1585,2260,2209.74,0.23,0,-8369,2553,2406,2273,2126,1993,2340,2060,86,675,500,1440,5,1,17150000,377,32.84,1.11,12,0.26,67.00,1989.00,3405,20231214,-35.39,1815,20240805,21.21,3270,-32.72,20240208,1815,21.21,20240805,3405,-35.39,20231214,1815,21.21,20240805,1.48,N,089150,500,85 억,,39292,N,N,0,N,00,N
|
|
|
|
|
20241113,100424,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2240,-20,5,-0.88,38040090,16924,4.79,2300,2300,2220,2935,1585,2260,2247.70,0.23,0,-3045,2553,2406,2273,2126,1993,2340,2060,86,675,500,1440,5,1,17150000,384,33.43,1.13,12,0.10,67.00,1989.00,3405,20231214,-34.21,1815,20240805,23.42,3270,-31.50,20240208,1815,23.42,20240805,3405,-34.21,20231214,1815,23.42,20240805,1.48,N,089150,500,85 억,,39292,N,N,0,N,00,N
|
|
|
|
|
20241113,090418,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2275,15,2,0.66,3848955,1685,0.48,2300,2300,2275,2935,1585,2260,2284.25,0.23,0,233,2553,2406,2273,2126,1993,2340,2060,86,675,500,1440,5,1,17150000,390,33.96,1.14,12,0.01,67.00,1989.00,3405,20231214,-33.19,1815,20240805,25.34,3270,-30.43,20240208,1815,25.34,20240805,3405,-33.19,20231214,1815,25.34,20240805,1.48,N,089150,500,85 억,,39292,N,N,0,N,00,N
|
|
|
|
|
20241112,160633,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2260,-70,5,-3.00,795648635,352965,129.21,2305,2420,2140,3025,1635,2330,2254.18,0.18,0,7610,2543,2436,2383,2276,2223,2410,2250,86,695,500,1490,5,1,17150000,388,33.73,1.14,12,2.06,67.00,1989.00,3405,20231214,-33.63,1815,20240805,24.52,3270,-30.89,20240208,1815,24.52,20240805,3405,-33.63,20231214,1815,24.52,20240805,1.47,N,089150,500,85 억,,31638,N,N,0,N,00,N
|
|
|
|
|
20241112,150637,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2270,-60,5,-2.58,762015680,338102,123.77,2305,2420,2140,3025,1635,2330,2253.80,0.18,0,8392,2543,2436,2383,2276,2223,2410,2250,86,695,500,1490,5,1,17150000,389,33.88,1.14,12,1.97,67.00,1989.00,3405,20231214,-33.33,1815,20240805,25.07,3270,-30.58,20240208,1815,25.07,20240805,3405,-33.33,20231214,1815,25.07,20240805,1.47,N,089150,500,85 억,,31638,N,N,0,N,00,N
|
|
|
|
|
20241112,140644,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2260,-70,5,-3.00,717679415,318566,116.62,2305,2420,2140,3025,1635,2330,2252.84,0.18,0,7633,2543,2436,2383,2276,2223,2410,2250,86,695,500,1490,5,1,17150000,388,33.73,1.14,12,1.86,67.00,1989.00,3405,20231214,-33.63,1815,20240805,24.52,3270,-30.89,20240208,1815,24.52,20240805,3405,-33.63,20231214,1815,24.52,20240805,1.47,N,089150,500,85 억,,31638,N,N,0,N,00,N
|
|
|
|
|
20241112,130641,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2270,-60,5,-2.58,684482905,303962,111.27,2305,2420,2140,3025,1635,2330,2251.87,0.18,0,5826,2543,2436,2383,2276,2223,2410,2250,86,695,500,1490,5,1,17150000,389,33.88,1.14,12,1.77,67.00,1989.00,3405,20231214,-33.33,1815,20240805,25.07,3270,-30.58,20240208,1815,25.07,20240805,3405,-33.33,20231214,1815,25.07,20240805,1.47,N,089150,500,85 억,,31638,N,N,0,N,00,N
|
|
|
|
|
20241112,120640,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2260,-70,5,-3.00,667065760,296240,108.45,2305,2420,2140,3025,1635,2330,2251.77,0.18,0,1715,2543,2436,2383,2276,2223,2410,2250,86,695,500,1490,5,1,17150000,388,33.73,1.14,12,1.73,67.00,1989.00,3405,20231214,-33.63,1815,20240805,24.52,3270,-30.89,20240208,1815,24.52,20240805,3405,-33.63,20231214,1815,24.52,20240805,1.47,N,089150,500,85 억,,31638,N,N,0,N,00,N
|
|
|
|
|
20241112,110639,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2275,-55,5,-2.36,630496985,280059,102.52,2305,2420,2140,3025,1635,2330,2251.30,0.18,0,1727,2543,2436,2383,2276,2223,2410,2250,86,695,500,1490,5,1,17150000,390,33.96,1.14,12,1.63,67.00,1989.00,3405,20231214,-33.19,1815,20240805,25.34,3270,-30.43,20240208,1815,25.34,20240805,3405,-33.19,20231214,1815,25.34,20240805,1.47,N,089150,500,85 억,,31638,N,N,0,N,00,N
|
|
|
|
|
20241112,100638,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2265,-65,5,-2.79,594490365,264103,96.68,2305,2420,2140,3025,1635,2330,2250.98,0.18,0,813,2543,2436,2383,2276,2223,2410,2250,86,695,500,1490,5,1,17150000,388,33.81,1.14,12,1.54,67.00,1989.00,3405,20231214,-33.48,1815,20240805,24.79,3270,-30.73,20240208,1815,24.79,20240805,3405,-33.48,20231214,1815,24.79,20240805,1.47,N,089150,500,85 억,,31638,N,N,0,N,00,N
|
|
|
|
|
20241112,090636,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2285,-45,5,-1.93,41941000,18246,6.68,2305,2320,2280,3025,1635,2330,2298.64,0.18,0,1911,2543,2436,2383,2276,2223,2410,2250,86,695,500,1490,5,1,17150000,392,34.10,1.15,12,0.11,67.00,1989.00,3405,20231214,-32.89,1815,20240805,25.90,3270,-30.12,20240208,1815,25.90,20240805,3405,-32.89,20231214,1815,25.90,20240805,1.47,N,089150,500,85 억,,31638,N,N,0,N,00,N
|
|
|
|
|
20241111,160632,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2330,-160,5,-6.43,650382015,271045,76.52,2460,2490,2330,3235,1745,2490,2400.00,0.31,0,-21859,2680,2585,2505,2410,2330,2632,2457,86,745,500,1590,5,1,17150000,400,34.78,1.17,12,1.58,67.00,1989.00,3405,20231214,-31.57,1815,20240805,28.37,3270,-28.75,20240208,1815,28.37,20240805,3405,-31.57,20231214,1815,28.37,20240805,1.52,N,089150,500,85 억,,53539,N,N,0,N,00,N
|
|
|
|
|
20241111,150652,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2365,-125,5,-5.02,594056215,246986,69.73,2460,2490,2350,3235,1745,2490,2405.22,0.31,0,-18039,2680,2585,2505,2410,2330,2632,2457,86,745,500,1590,5,1,17150000,406,35.30,1.19,12,1.44,67.00,1989.00,3405,20231214,-30.54,1815,20240805,30.30,3270,-27.68,20240208,1815,30.30,20240805,3405,-30.54,20231214,1815,30.30,20240805,1.52,N,089150,500,85 억,,53539,N,N,0,N,00,N
|
|
|
|
|
20241111,140644,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2355,-135,5,-5.42,571268275,237311,67.00,2460,2490,2350,3235,1745,2490,2407.26,0.31,0,-16898,2680,2585,2505,2410,2330,2632,2457,86,745,500,1590,5,1,17150000,404,35.15,1.18,12,1.38,67.00,1989.00,3405,20231214,-30.84,1815,20240805,29.75,3270,-27.98,20240208,1815,29.75,20240805,3405,-30.84,20231214,1815,29.75,20240805,1.52,N,089150,500,85 억,,53539,N,N,0,N,00,N
|
|
|
|
|
20241111,130638,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2375,-115,5,-4.62,448878710,185448,52.35,2460,2490,2375,3235,1745,2490,2420.51,0.31,0,1031,2680,2585,2505,2410,2330,2632,2457,86,745,500,1590,5,1,17150000,407,35.45,1.19,12,1.08,67.00,1989.00,3405,20231214,-30.25,1815,20240805,30.85,3270,-27.37,20240208,1815,30.85,20240805,3405,-30.25,20231214,1815,30.85,20240805,1.52,N,089150,500,85 억,,53539,N,N,0,N,00,N
|
|
|
|
|
20241111,120637,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2385,-105,5,-4.22,400898220,165312,46.67,2460,2490,2385,3235,1745,2490,2425.10,0.31,0,1890,2680,2585,2505,2410,2330,2632,2457,86,745,500,1590,5,1,17150000,409,35.60,1.20,12,0.96,67.00,1989.00,3405,20231214,-29.96,1815,20240805,31.40,3270,-27.06,20240208,1815,31.40,20240805,3405,-29.96,20231214,1815,31.40,20240805,1.52,N,089150,500,85 억,,53539,N,N,0,N,00,N
|
|
|
|
|
20241111,110635,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2425,-65,5,-2.61,323493955,133063,37.57,2460,2490,2390,3235,1745,2490,2431.13,0.31,0,10589,2680,2585,2505,2410,2330,2632,2457,86,745,500,1590,5,1,17150000,416,36.19,1.22,12,0.78,67.00,1989.00,3405,20231214,-28.78,1815,20240805,33.61,3270,-25.84,20240208,1815,33.61,20240805,3405,-28.78,20231214,1815,33.61,20240805,1.52,N,089150,500,85 억,,53539,N,N,0,N,00,N
|
|
|
|
|
20241111,100633,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2450,-40,5,-1.61,121907940,49585,14.00,2460,2490,2440,3235,1745,2490,2458.56,0.31,0,-16175,2680,2585,2505,2410,2330,2632,2457,86,745,500,1590,5,1,17150000,420,36.57,1.23,12,0.29,67.00,1989.00,3405,20231214,-28.05,1815,20240805,34.99,3270,-25.08,20240208,1815,34.99,20240805,3405,-28.05,20231214,1815,34.99,20240805,1.52,N,089150,500,85 억,,53539,N,N,0,N,00,N
|
|
|
|
|
20241111,090630,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2460,-30,5,-1.20,37944370,15410,4.35,2460,2475,2460,3235,1745,2490,2462.32,0.31,0,50,2680,2585,2505,2410,2330,2632,2457,86,745,500,1590,5,1,17150000,422,36.72,1.24,12,0.09,67.00,1989.00,3405,20231214,-27.75,1815,20240805,35.54,3270,-24.77,20240208,1815,35.54,20240805,3405,-27.75,20231214,1815,35.54,20240805,1.52,N,089150,500,85 억,,53539,N,N,0,N,00,N
|
|
|
|
|
20241108,160624,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2490,50,2,2.05,887407720,349838,188.63,2425,2600,2425,3170,1710,2440,2536.77,0.17,0,23662,2553,2496,2423,2366,2293,2460,2330,86,730,500,1560,5,1,17150000,427,37.16,1.25,12,2.04,67.00,1989.00,3405,20231214,-26.87,1815,20240805,37.19,3270,-23.85,20240208,1815,37.19,20240805,3405,-26.87,20231214,1815,37.19,20240805,1.68,N,089150,500,85 억,,29568,N,N,0,N,00,N
|
|
|
|
|
20241108,150634,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2495,55,2,2.25,869837560,342797,184.83,2425,2600,2425,3170,1710,2440,2537.53,0.17,0,24376,2553,2496,2423,2366,2293,2460,2330,86,730,500,1560,5,1,17150000,428,37.24,1.25,12,2.00,67.00,1989.00,3405,20231214,-26.73,1815,20240805,37.47,3270,-23.70,20240208,1815,37.47,20240805,3405,-26.73,20231214,1815,37.47,20240805,1.68,N,089150,500,85 억,,29568,N,N,0,N,00,N
|
|
|
|
|
20241108,140633,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2525,85,2,3.48,772874095,304097,163.97,2425,2600,2425,3170,1710,2440,2541.60,0.17,0,31586,2553,2496,2423,2366,2293,2460,2330,86,730,500,1560,5,1,17150000,433,37.69,1.27,12,1.77,67.00,1989.00,3405,20231214,-25.84,1815,20240805,39.12,3270,-22.78,20240208,1815,39.12,20240805,3405,-25.84,20231214,1815,39.12,20240805,1.68,N,089150,500,85 억,,29568,N,N,0,N,00,N
|
|
|
|
|
20241108,130634,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2520,80,2,3.28,711893200,279908,150.92,2425,2600,2425,3170,1710,2440,2543.39,0.17,0,34567,2553,2496,2423,2366,2293,2460,2330,86,730,500,1560,5,1,17150000,432,37.61,1.27,12,1.63,67.00,1989.00,3405,20231214,-25.99,1815,20240805,38.84,3270,-22.94,20240208,1815,38.84,20240805,3405,-25.99,20231214,1815,38.84,20240805,1.68,N,089150,500,85 억,,29568,N,N,0,N,00,N
|
|
|
|
|
20241108,120633,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2530,90,2,3.69,689957690,271190,146.22,2425,2600,2425,3170,1710,2440,2544.26,0.17,0,34067,2553,2496,2423,2366,2293,2460,2330,86,730,500,1560,5,1,17150000,434,37.76,1.27,12,1.58,67.00,1989.00,3405,20231214,-25.70,1815,20240805,39.39,3270,-22.63,20240208,1815,39.39,20240805,3405,-25.70,20231214,1815,39.39,20240805,1.68,N,089150,500,85 억,,29568,N,N,0,N,00,N
|
|
|
|
|
20241108,110632,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2525,85,2,3.48,665095210,261305,140.89,2425,2600,2425,3170,1710,2440,2545.36,0.17,0,33555,2553,2496,2423,2366,2293,2460,2330,86,730,500,1560,5,1,17150000,433,37.69,1.27,12,1.52,67.00,1989.00,3405,20231214,-25.84,1815,20240805,39.12,3270,-22.78,20240208,1815,39.12,20240805,3405,-25.84,20231214,1815,39.12,20240805,1.68,N,089150,500,85 억,,29568,N,N,0,N,00,N
|
|
|
|
|
20241108,100642,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2530,90,2,3.69,615179445,241444,130.18,2425,2600,2425,3170,1710,2440,2548.01,0.17,0,31806,2553,2496,2423,2366,2293,2460,2330,86,730,500,1560,5,1,17150000,434,37.76,1.27,12,1.41,67.00,1989.00,3405,20231214,-25.70,1815,20240805,39.39,3270,-22.63,20240208,1815,39.39,20240805,3405,-25.70,20231214,1815,39.39,20240805,1.68,N,089150,500,85 억,,29568,N,N,0,N,00,N
|
|
|
|
|
20241108,090627,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2560,120,2,4.92,164600640,65336,35.23,2425,2585,2425,3170,1710,2440,2519.54,0.17,0,6062,2553,2496,2423,2366,2293,2460,2330,86,730,500,1560,5,1,17150000,439,38.21,1.29,12,0.38,67.00,1989.00,3405,20231214,-24.82,1815,20240805,41.05,3270,-21.71,20240208,1815,41.05,20240805,3405,-24.82,20231214,1815,41.05,20240805,1.68,N,089150,500,85 억,,29568,N,N,0,N,00,N
|
|
|
|
|
20241107,160629,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2440,-15,5,-0.61,436975885,180763,12.24,2475,2480,2350,3190,1720,2455,2417.17,0.06,0,19231,2975,2715,2575,2315,2175,2645,2245,86,735,500,1570,5,1,17150000,418,36.42,1.23,12,1.05,67.00,1989.00,3405,20231214,-28.34,1815,20240805,34.44,3270,-25.38,20240208,1815,34.44,20240805,3405,-28.34,20231214,1815,34.44,20240805,1.69,N,089150,500,85 억,,10647,N,N,0,N,00,N
|
|
|
|
|
20241107,150630,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2455,0,3,0.00,404205135,167379,11.33,2475,2480,2350,3190,1720,2455,2414.87,0.06,0,19351,2975,2715,2575,2315,2175,2645,2245,86,735,500,1570,5,1,17150000,421,36.64,1.23,12,0.98,67.00,1989.00,3405,20231214,-27.90,1815,20240805,35.26,3270,-24.92,20240208,1815,35.26,20240805,3405,-27.90,20231214,1815,35.26,20240805,1.69,N,089150,500,85 억,,10647,N,N,0,N,00,N
|
|
|
|
|
20241107,140632,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2440,-15,5,-0.61,365991345,151748,10.27,2475,2480,2350,3190,1720,2455,2411.79,0.06,0,18620,2975,2715,2575,2315,2175,2645,2245,86,735,500,1570,5,1,17150000,418,36.42,1.23,12,0.88,67.00,1989.00,3405,20231214,-28.34,1815,20240805,34.44,3270,-25.38,20240208,1815,34.44,20240805,3405,-28.34,20231214,1815,34.44,20240805,1.69,N,089150,500,85 억,,10647,N,N,0,N,00,N
|
|
|
|
|
20241107,130633,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2430,-25,5,-1.02,334691005,138852,9.40,2475,2480,2350,3190,1720,2455,2410.37,0.06,0,15198,2975,2715,2575,2315,2175,2645,2245,86,735,500,1570,5,1,17150000,417,36.27,1.22,12,0.81,67.00,1989.00,3405,20231214,-28.63,1815,20240805,33.88,3270,-25.69,20240208,1815,33.88,20240805,3405,-28.63,20231214,1815,33.88,20240805,1.69,N,089150,500,85 억,,10647,N,N,0,N,00,N
|
|
|
|
|
20241107,120630,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2415,-40,5,-1.63,298124535,123865,8.38,2475,2480,2350,3190,1720,2455,2406.79,0.06,0,13321,2975,2715,2575,2315,2175,2645,2245,86,735,500,1570,5,1,17150000,414,36.04,1.21,12,0.72,67.00,1989.00,3405,20231214,-29.07,1815,20240805,33.06,3270,-26.15,20240208,1815,33.06,20240805,3405,-29.07,20231214,1815,33.06,20240805,1.69,N,089150,500,85 억,,10647,N,N,0,N,00,N
|
|
|
|
|
20241107,110629,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2405,-50,5,-2.04,270512940,112415,7.61,2475,2480,2350,3190,1720,2455,2406.31,0.06,0,9771,2975,2715,2575,2315,2175,2645,2245,86,735,500,1570,5,1,17150000,412,35.90,1.21,12,0.66,67.00,1989.00,3405,20231214,-29.37,1815,20240805,32.51,3270,-26.45,20240208,1815,32.51,20240805,3405,-29.37,20231214,1815,32.51,20240805,1.69,N,089150,500,85 억,,10647,N,N,0,N,00,N
|
|
|
|
|
20241107,100629,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2435,-20,5,-0.81,233472015,97037,6.57,2475,2480,2350,3190,1720,2455,2405.93,0.06,0,9517,2975,2715,2575,2315,2175,2645,2245,86,735,500,1570,5,1,17150000,418,36.34,1.22,12,0.57,67.00,1989.00,3405,20231214,-28.49,1815,20240805,34.16,3270,-25.54,20240208,1815,34.16,20240805,3405,-28.49,20231214,1815,34.16,20240805,1.69,N,089150,500,85 억,,10647,N,N,0,N,00,N
|
|
|
|
|
20241107,090629,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2400,-55,5,-2.24,133602320,55499,3.76,2475,2480,2350,3190,1720,2455,2407.16,0.06,0,1641,2975,2715,2575,2315,2175,2645,2245,86,735,500,1570,5,1,17150000,412,35.82,1.21,12,0.32,67.00,1989.00,3405,20231214,-29.52,1815,20240805,32.23,3270,-26.61,20240208,1815,32.23,20240805,3405,-29.52,20231214,1815,32.23,20240805,1.69,N,089150,500,85 억,,10647,N,N,0,N,00,N
|
|
|
|
|
20241106,160633,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2455,-305,5,-11.05,3910530965,1469851,85.96,2705,2835,2435,3585,1935,2760,2661.10,0.16,0,-16735,2950,2855,2695,2600,2440,2902,2647,86,825,500,1760,5,1,17150000,421,36.64,1.23,12,8.57,67.00,1989.00,3405,20231214,-27.90,1815,20240805,35.26,3270,-24.92,20240208,1815,35.26,20240805,3405,-27.90,20231214,1815,35.26,20240805,1.67,N,089150,500,85 억,,27382,N,N,0,N,00,N
|
|
|
|
|
20241106,150652,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2485,-275,5,-9.96,3785343570,1419128,82.99,2705,2835,2435,3585,1935,2760,2667.37,0.16,0,-12970,2950,2855,2695,2600,2440,2902,2647,86,825,500,1760,5,1,17150000,426,37.09,1.25,12,8.27,67.00,1989.00,3405,20231214,-27.02,1815,20240805,36.91,3270,-24.01,20240208,1815,36.91,20240805,3405,-27.02,20231214,1815,36.91,20240805,1.67,N,089150,500,85 억,,27382,N,N,0,N,00,N
|
|
|
|
|
20241106,140646,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2510,-250,5,-9.06,3634257785,1358653,79.45,2705,2835,2435,3585,1935,2760,2674.90,0.16,0,-5980,2950,2855,2695,2600,2440,2902,2647,86,825,500,1760,5,1,17150000,430,37.46,1.26,12,7.92,67.00,1989.00,3405,20231214,-26.28,1815,20240805,38.29,3270,-23.24,20240208,1815,38.29,20240805,3405,-26.28,20231214,1815,38.29,20240805,1.67,N,089150,500,85 억,,27382,N,N,0,N,00,N
|
|
|
|
|
20241106,130654,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2500,-260,5,-9.42,3549408080,1324649,77.47,2705,2835,2435,3585,1935,2760,2679.51,0.16,0,-4708,2950,2855,2695,2600,2440,2902,2647,86,825,500,1760,5,1,17150000,429,37.31,1.26,12,7.72,67.00,1989.00,3405,20231214,-26.58,1815,20240805,37.74,3270,-23.55,20240208,1815,37.74,20240805,3405,-26.58,20231214,1815,37.74,20240805,1.67,N,089150,500,85 억,,27382,N,N,0,N,00,N
|
|
|
|
|
20241106,120632,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2535,-225,5,-8.15,3111105885,1148164,67.14,2705,2835,2535,3585,1935,2760,2709.64,0.16,0,-6866,2950,2855,2695,2600,2440,2902,2647,86,825,500,1760,5,1,17150000,435,37.84,1.27,12,6.69,67.00,1989.00,3405,20231214,-25.55,1815,20240805,39.67,3270,-22.48,20240208,1815,39.67,20240805,3405,-25.55,20231214,1815,39.67,20240805,1.67,N,089150,500,85 억,,27382,N,N,0,N,00,N
|
|
|
|
|
20241106,110637,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2655,-105,5,-3.80,2395248120,872878,51.05,2705,2835,2645,3585,1935,2760,2744.08,0.16,0,-6509,2950,2855,2695,2600,2440,2902,2647,86,825,500,1760,5,1,17150000,455,39.63,1.33,12,5.09,67.00,1989.00,3405,20231214,-22.03,1815,20240805,46.28,3270,-18.81,20240208,1815,46.28,20240805,3405,-22.03,20231214,1815,46.28,20240805,1.67,N,089150,500,85 억,,27382,N,N,0,N,00,N
|
|
|
|
|
20241106,100640,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2760,0,3,0.00,1584016425,574475,33.60,2705,2835,2680,3585,1935,2760,2757.33,0.16,0,23438,2950,2855,2695,2600,2440,2902,2647,86,825,500,1760,5,1,17150000,473,41.19,1.39,12,3.35,67.00,1989.00,3405,20231214,-18.94,1815,20240805,52.07,3270,-15.60,20240208,1815,52.07,20240805,3405,-18.94,20231214,1815,52.07,20240805,1.67,N,089150,500,85 억,,27382,N,N,0,N,00,N
|
|
|
|
|
20241106,090636,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2705,-55,5,-1.99,324618000,119499,6.99,2705,2785,2680,3585,1935,2760,2716.49,0.16,0,6286,2950,2855,2695,2600,2440,2902,2647,86,825,500,1760,5,1,17150000,464,40.37,1.36,12,0.70,67.00,1989.00,3405,20231214,-20.56,1815,20240805,49.04,3270,-17.28,20240208,1815,49.04,20240805,3405,-20.56,20231214,1815,49.04,20240805,1.67,N,089150,500,85 억,,27382,N,N,0,N,00,N
|
|
|
|
|
20241105,160617,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2760,140,2,5.34,4425641380,1651806,179.15,2600,2790,2535,3405,1835,2620,2678.75,0.26,0,-18038,2826,2722,2596,2492,2366,2775,2545,86,785,500,1670,5,1,17150000,473,41.19,1.39,12,9.63,67.00,1989.00,3405,20231214,-18.94,1815,20240805,52.07,3270,-15.60,20240208,1815,52.07,20240805,3405,-18.94,20231214,1815,52.07,20240805,1.66,N,089150,500,85 억,,44855,N,N,0,N,00,N
|
|
|
|
|
20241105,150629,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2695,75,2,2.86,3498385670,1312440,142.34,2600,2790,2535,3405,1835,2620,2665.58,0.26,0,-15724,2826,2722,2596,2492,2366,2775,2545,86,785,500,1670,5,1,17150000,462,40.22,1.35,12,7.65,67.00,1989.00,3405,20231214,-20.85,1815,20240805,48.48,3270,-17.58,20240208,1815,48.48,20240805,3405,-20.85,20231214,1815,48.48,20240805,1.66,N,089150,500,85 억,,44855,N,N,0,N,00,N
|
|
|
|
|
20241105,140626,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2690,70,2,2.67,1492341885,571344,61.97,2600,2700,2535,3405,1835,2620,2611.98,0.26,0,-1829,2826,2722,2596,2492,2366,2775,2545,86,785,500,1670,5,1,17150000,461,40.15,1.35,12,3.33,67.00,1989.00,3405,20231214,-21.00,1815,20240805,48.21,3270,-17.74,20240208,1815,48.21,20240805,3405,-21.00,20231214,1815,48.21,20240805,1.66,N,089150,500,85 억,,44855,N,N,0,N,00,N
|
|
|
|
|
20241105,130628,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2585,-35,5,-1.34,871979745,336218,36.46,2600,2690,2535,3405,1835,2620,2593.45,0.26,0,8342,2826,2722,2596,2492,2366,2775,2545,86,785,500,1670,5,1,17150000,443,38.58,1.30,12,1.96,67.00,1989.00,3405,20231214,-24.08,1815,20240805,42.42,3270,-20.95,20240208,1815,42.42,20240805,3405,-24.08,20231214,1815,42.42,20240805,1.66,N,089150,500,85 억,,44855,N,N,0,N,00,N
|
|
|
|
|
20241105,120623,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2580,-40,5,-1.53,829044605,319608,34.66,2600,2690,2535,3405,1835,2620,2593.89,0.26,0,11088,2826,2722,2596,2492,2366,2775,2545,86,785,500,1670,5,1,17150000,442,38.51,1.30,12,1.86,67.00,1989.00,3405,20231214,-24.23,1815,20240805,42.15,3270,-21.10,20240208,1815,42.15,20240805,3405,-24.23,20231214,1815,42.15,20240805,1.66,N,089150,500,85 억,,44855,N,N,0,N,00,N
|
|
|
|
|
20241105,110616,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2570,-50,5,-1.91,782703600,301633,32.71,2600,2690,2535,3405,1835,2620,2594.84,0.26,0,9091,2826,2722,2596,2492,2366,2775,2545,86,785,500,1670,5,1,17150000,441,38.36,1.29,12,1.76,67.00,1989.00,3405,20231214,-24.52,1815,20240805,41.60,3270,-21.41,20240208,1815,41.60,20240805,3405,-24.52,20231214,1815,41.60,20240805,1.66,N,089150,500,85 억,,44855,N,N,0,N,00,N
|
|
|
|
|
20241105,100623,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2590,-30,5,-1.15,508494215,194817,21.13,2600,2690,2560,3405,1835,2620,2610.08,0.26,0,2728,2826,2722,2596,2492,2366,2775,2545,86,785,500,1670,5,1,17150000,444,38.66,1.30,12,1.14,67.00,1989.00,3405,20231214,-23.94,1815,20240805,42.70,3270,-20.80,20240208,1815,42.70,20240805,3405,-23.94,20231214,1815,42.70,20240805,1.66,N,089150,500,85 억,,44855,N,N,0,N,00,N
|
|
|
|
|
20241105,090621,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2580,-40,5,-1.53,84685595,32569,3.53,2600,2620,2580,3405,1835,2620,2599.82,0.26,0,-730,2826,2722,2596,2492,2366,2775,2545,86,785,500,1670,5,1,17150000,442,38.51,1.30,12,0.19,67.00,1989.00,3405,20231214,-24.23,1815,20240805,42.15,3270,-21.10,20240208,1815,42.15,20240805,3405,-24.23,20231214,1815,42.15,20240805,1.66,N,089150,500,85 억,,44855,N,N,0,N,00,N
|
|
|
|
|
20241104,160618,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2620,115,2,4.59,2280074460,880327,12.44,2560,2700,2470,3255,1755,2505,2589.92,0.03,0,39461,3141,2822,2656,2337,2171,2740,2255,86,750,500,1600,5,1,17150000,449,39.10,1.32,12,5.13,67.00,1989.00,3405,20231214,-23.05,1815,20240805,44.35,3270,-19.88,20240208,1815,44.35,20240805,3405,-23.05,20231214,1815,44.35,20240805,1.42,N,089150,500,85 억,,5392,N,N,0,N,00,N
|
|
|
|
|
20241104,150627,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2530,25,2,1.00,932064630,369767,5.23,2560,2600,2470,3255,1755,2505,2520.75,0.03,0,26197,3141,2822,2656,2337,2171,2740,2255,86,750,500,1600,5,1,17150000,434,37.76,1.27,12,2.16,67.00,1989.00,3405,20231214,-25.70,1815,20240805,39.39,3270,-22.63,20240208,1815,39.39,20240805,3405,-25.70,20231214,1815,39.39,20240805,1.42,N,089150,500,85 억,,5392,N,N,0,N,00,N
|
|
|
|
|
20241104,140619,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2515,10,2,0.40,861470880,341751,4.83,2560,2600,2470,3255,1755,2505,2520.83,0.03,0,22807,3141,2822,2656,2337,2171,2740,2255,86,750,500,1600,5,1,17150000,431,37.54,1.26,12,1.99,67.00,1989.00,3405,20231214,-26.14,1815,20240805,38.57,3270,-23.09,20240208,1815,38.57,20240805,3405,-26.14,20231214,1815,38.57,20240805,1.42,N,089150,500,85 억,,5392,N,N,0,N,00,N
|
|
|
|
|
20241104,130610,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2520,15,2,0.60,800909790,317654,4.49,2560,2600,2470,3255,1755,2505,2521.41,0.03,0,19660,3141,2822,2656,2337,2171,2740,2255,86,750,500,1600,5,1,17150000,432,37.61,1.27,12,1.85,67.00,1989.00,3405,20231214,-25.99,1815,20240805,38.84,3270,-22.94,20240208,1815,38.84,20240805,3405,-25.99,20231214,1815,38.84,20240805,1.42,N,089150,500,85 억,,5392,N,N,0,N,00,N
|
|
|
|
|
20241104,120609,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2520,15,2,0.60,689546410,273256,3.86,2560,2600,2470,3255,1755,2505,2523.56,0.03,0,10804,3141,2822,2656,2337,2171,2740,2255,86,750,500,1600,5,1,17150000,432,37.61,1.27,12,1.59,67.00,1989.00,3405,20231214,-25.99,1815,20240805,38.84,3270,-22.94,20240208,1815,38.84,20240805,3405,-25.99,20231214,1815,38.84,20240805,1.42,N,089150,500,85 억,,5392,N,N,0,N,00,N
|
|
|
|
|
20241104,110605,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2535,30,2,1.20,642777310,254657,3.60,2560,2600,2470,3255,1755,2505,2524.21,0.03,0,5773,3141,2822,2656,2337,2171,2740,2255,86,750,500,1600,5,1,17150000,435,37.84,1.27,12,1.48,67.00,1989.00,3405,20231214,-25.55,1815,20240805,39.67,3270,-22.48,20240208,1815,39.67,20240805,3405,-25.55,20231214,1815,39.67,20240805,1.42,N,089150,500,85 억,,5392,N,N,0,N,00,N
|
|
|
|
|
20241104,100558,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2525,20,2,0.80,567744235,224931,3.18,2560,2600,2470,3255,1755,2505,2524.22,0.03,0,4283,3141,2822,2656,2337,2171,2740,2255,86,750,500,1600,5,1,17150000,433,37.69,1.27,12,1.31,67.00,1989.00,3405,20231214,-25.84,1815,20240805,39.12,3270,-22.78,20240208,1815,39.12,20240805,3405,-25.84,20231214,1815,39.12,20240805,1.42,N,089150,500,85 억,,5392,N,N,0,N,00,N
|
|
|
|
|
20241104,090606,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2520,15,2,0.60,203904520,79741,1.13,2560,2600,2520,3255,1755,2505,2558.18,0.03,0,-5774,3141,2822,2656,2337,2171,2740,2255,86,750,500,1600,5,1,17150000,432,37.61,1.27,12,0.46,67.00,1989.00,3405,20231214,-25.99,1815,20240805,38.84,3270,-22.94,20240208,1815,38.84,20240805,3405,-25.99,20231214,1815,38.84,20240805,1.42,N,089150,500,85 억,,5392,N,N,0,N,00,N
|
|
|
|
|
20241101,160547,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2505,-20,5,-0.79,19654043610,7065042,64.92,2655,2975,2490,3280,1770,2525,2782.08,0.22,0,-35129,2995,2760,2525,2290,2055,2877,2407,86,755,500,1610,5,1,17150000,430,37.39,1.26,12,41.20,67.00,1989.00,3405,20231214,-26.43,1815,20240805,38.02,3270,-23.39,20240208,1815,38.02,20240805,3405,-26.43,20231214,1815,38.02,20240805,1.34,N,089150,500,85 억,,37203,N,N,0,N,00,N
|
|
|
|
|
20241101,150600,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2535,10,2,0.40,19408492475,6967287,64.02,2655,2975,2500,3280,1770,2525,2785.75,0.22,0,-27534,2995,2760,2525,2290,2055,2877,2407,86,755,500,1610,5,1,17150000,435,37.84,1.27,12,40.63,67.00,1989.00,3405,20231214,-25.55,1815,20240805,39.67,3270,-22.48,20240208,1815,39.67,20240805,3405,-25.55,20231214,1815,39.67,20240805,1.34,N,089150,500,85 억,,37203,N,N,0,N,00,N
|
|
|
|
|
20241101,140544,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2520,-5,5,-0.20,19225251710,6894827,63.35,2655,2975,2500,3280,1770,2525,2788.45,0.22,0,-25864,2995,2760,2525,2290,2055,2877,2407,86,755,500,1610,5,1,17150000,432,37.61,1.27,12,40.20,67.00,1989.00,3405,20231214,-25.99,1815,20240805,38.84,3270,-22.94,20240208,1815,38.84,20240805,3405,-25.99,20231214,1815,38.84,20240805,1.34,N,089150,500,85 억,,37203,N,N,0,N,00,N
|
|
|
|
|
20241101,130651,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2620,95,2,3.76,18574063285,6639900,61.01,2655,2975,2565,3280,1770,2525,2797.44,0.22,0,-37009,2995,2760,2525,2290,2055,2877,2407,86,755,500,1610,5,1,17150000,449,39.10,1.32,12,38.72,67.00,1989.00,3405,20231214,-23.05,1815,20240805,44.35,3270,-19.88,20240208,1815,44.35,20240805,3405,-23.05,20231214,1815,44.35,20240805,1.34,N,089150,500,85 억,,37203,N,N,0,N,00,N
|
|
|
|
|
20241101,120651,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2665,140,2,5.54,17884697040,6380766,58.63,2655,2975,2565,3280,1770,2525,2803.02,0.22,0,-19433,2995,2760,2525,2290,2055,2877,2407,86,755,500,1610,5,1,17150000,457,39.78,1.34,12,37.21,67.00,1989.00,3405,20231214,-21.73,1815,20240805,46.83,3270,-18.50,20240208,1815,46.83,20240805,3405,-21.73,20231214,1815,46.83,20240805,1.34,N,089150,500,85 억,,37203,N,N,0,N,00,N
|
|
|
|
|
20241101,110649,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2605,80,2,3.17,17356498830,6180572,56.79,2655,2975,2565,3280,1770,2525,2808.35,0.22,0,-16906,2995,2760,2525,2290,2055,2877,2407,86,755,500,1610,5,1,17150000,447,38.88,1.31,12,36.04,67.00,1989.00,3405,20231214,-23.49,1815,20240805,43.53,3270,-20.34,20240208,1815,43.53,20240805,3405,-23.49,20231214,1815,43.53,20240805,1.34,N,089150,500,85 억,,37203,N,N,0,N,00,N
|
|
|
|
|
20241101,100651,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2690,165,2,6.53,15689900820,5547731,50.98,2655,2975,2595,3280,1770,2525,2828.30,0.22,0,-16327,2995,2760,2525,2290,2055,2877,2407,86,755,500,1610,5,1,17150000,461,40.15,1.35,12,32.35,67.00,1989.00,3405,20231214,-21.00,1815,20240805,48.21,3270,-17.74,20240208,1815,48.21,20240805,3405,-21.00,20231214,1815,48.21,20240805,1.34,N,089150,500,85 억,,37203,N,N,0,N,00,N
|
|
|
|
|
20241101,090648,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2825,300,2,11.88,3770933175,1386382,12.74,2655,2850,2595,3280,1770,2525,2720.33,0.22,0,26123,2995,2760,2525,2290,2055,2877,2407,86,755,500,1610,5,1,17150000,484,42.16,1.42,12,8.08,67.00,1989.00,3405,20231214,-17.03,1815,20240805,55.65,3270,-13.61,20240208,1815,55.65,20240805,3405,-17.03,20231214,1815,55.65,20240805,1.34,N,089150,500,85 억,,37203,N,N,0,N,00,N
|
