130 lines
54 KiB
CSV
130 lines
54 KiB
CSV
|
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||
|
|
20240930,161005,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6910,-10,5,-0.14,131809660,19193,118.19,6920,6950,6840,8990,4850,6920,6867.59,2.52,0,-483,7000,6960,6880,6840,6760,6980,6860,64,2070,500,5120,10,1,12843222,887,7.02,0.67,12,0.15,984.00,10339.00,12260,20240112,-43.64,6020,20240806,14.78,12260,-43.64,20240112,6020,14.78,20240806,12260,-43.64,20240112,6020,14.78,20240806,1.94,N,216050,500,64 억,,324058,N,N,0,N,00,N
|
||
|
|
20240930,151018,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6900,-20,5,-0.29,126898220,18482,113.81,6920,6950,6840,8990,4850,6920,6866.04,2.52,0,-412,7000,6960,6880,6840,6760,6980,6860,64,2070,500,5120,10,1,12843222,886,7.01,0.67,12,0.14,984.00,10339.00,12260,20240112,-43.72,6020,20240806,14.62,12260,-43.72,20240112,6020,14.62,20240806,12260,-43.72,20240112,6020,14.62,20240806,1.94,N,216050,500,64 억,,324058,N,N,0,N,00,N
|
||
|
|
20240930,141017,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6880,-40,5,-0.58,93465160,13608,83.80,6920,6950,6840,8990,4850,6920,6868.40,2.52,0,-584,7000,6960,6880,6840,6760,6980,6860,64,2070,500,5120,10,1,12843222,884,6.99,0.67,12,0.11,984.00,10339.00,12260,20240112,-43.88,6020,20240806,14.29,12260,-43.88,20240112,6020,14.29,20240806,12260,-43.88,20240112,6020,14.29,20240806,1.94,N,216050,500,64 억,,324058,N,N,0,N,00,N
|
||
|
|
20240930,131012,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6870,-50,5,-0.72,90401710,13162,81.05,6920,6950,6840,8990,4850,6920,6868.39,2.52,0,-835,7000,6960,6880,6840,6760,6980,6860,64,2070,500,5120,10,1,12843222,882,6.98,0.66,12,0.10,984.00,10339.00,12260,20240112,-43.96,6020,20240806,14.12,12260,-43.96,20240112,6020,14.12,20240806,12260,-43.96,20240112,6020,14.12,20240806,1.94,N,216050,500,64 억,,324058,N,N,0,N,00,N
|
||
|
|
20240930,121009,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6860,-60,5,-0.87,40146060,5823,35.86,6920,6950,6860,8990,4850,6920,6894.39,2.52,0,-1330,7000,6960,6880,6840,6760,6980,6860,64,2070,500,5120,10,1,12843222,881,6.97,0.66,12,0.05,984.00,10339.00,12260,20240112,-44.05,6020,20240806,13.95,12260,-44.05,20240112,6020,13.95,20240806,12260,-44.05,20240112,6020,13.95,20240806,1.94,N,216050,500,64 억,,324058,N,N,0,N,00,N
|
||
|
|
20240930,111007,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6890,-30,5,-0.43,31346350,4542,27.97,6920,6950,6870,8990,4850,6920,6901.44,2.52,0,-843,7000,6960,6880,6840,6760,6980,6860,64,2070,500,5120,10,1,12843222,885,7.00,0.67,12,0.04,984.00,10339.00,12260,20240112,-43.80,6020,20240806,14.45,12260,-43.80,20240112,6020,14.45,20240806,12260,-43.80,20240112,6020,14.45,20240806,1.94,N,216050,500,64 억,,324058,N,N,0,N,00,N
|
||
|
|
20240930,101005,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6930,10,2,0.14,12244470,1771,10.91,6920,6950,6870,8990,4850,6920,6913.87,2.52,0,-325,7000,6960,6880,6840,6760,6980,6860,64,2070,500,5120,10,1,12843222,890,7.04,0.67,12,0.01,984.00,10339.00,12260,20240112,-43.47,6020,20240806,15.12,12260,-43.47,20240112,6020,15.12,20240806,12260,-43.47,20240112,6020,15.12,20240806,1.94,N,216050,500,64 억,,324058,N,N,0,N,00,N
|
||
|
|
20240930,090924,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6880,-40,5,-0.58,2589790,376,2.32,6920,6930,6870,8990,4850,6920,6887.74,2.52,0,-318,7000,6960,6880,6840,6760,6980,6860,64,2070,500,5120,10,1,12843222,884,6.99,0.67,12,0.00,984.00,10339.00,12260,20240112,-43.88,6020,20240806,14.29,12260,-43.88,20240112,6020,14.29,20240806,12260,-43.88,20240112,6020,14.29,20240806,1.94,N,216050,500,64 억,,324058,N,N,0,N,00,N
|
||
|
|
20240927,161013,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6920,70,2,1.02,109172460,15886,185.07,6850,6920,6800,8900,4800,6850,6872.21,2.46,0,7732,6970,6910,6790,6730,6610,6940,6760,64,2050,500,5060,10,1,12843222,889,7.03,0.67,12,0.12,984.00,10339.00,12260,20240112,-43.56,6020,20240806,14.95,12260,-43.56,20240112,6020,14.95,20240806,12260,-43.56,20240112,6020,14.95,20240806,1.97,N,216050,500,64 억,,316335,N,N,0,N,00,N
|
||
|
|
20240927,151016,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6920,70,2,1.02,104113430,15154,176.54,6850,6920,6800,8900,4800,6850,6870.36,2.46,0,7642,6970,6910,6790,6730,6610,6940,6760,64,2050,500,5060,10,1,12843222,889,7.03,0.67,12,0.12,984.00,10339.00,12260,20240112,-43.56,6020,20240806,14.95,12260,-43.56,20240112,6020,14.95,20240806,12260,-43.56,20240112,6020,14.95,20240806,1.97,N,216050,500,64 억,,316335,N,N,0,N,00,N
|
||
|
|
20240927,141024,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6920,70,2,1.02,96939620,14116,164.45,6850,6920,6800,8900,4800,6850,6867.36,2.46,0,7501,6970,6910,6790,6730,6610,6940,6760,64,2050,500,5060,10,1,12843222,889,7.03,0.67,12,0.11,984.00,10339.00,12260,20240112,-43.56,6020,20240806,14.95,12260,-43.56,20240112,6020,14.95,20240806,12260,-43.56,20240112,6020,14.95,20240806,1.97,N,216050,500,64 억,,316335,N,N,0,N,00,N
|
||
|
|
20240927,131017,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6890,40,2,0.58,87586280,12762,148.67,6850,6910,6800,8900,4800,6850,6863.05,2.46,0,6695,6970,6910,6790,6730,6610,6940,6760,64,2050,500,5060,10,1,12843222,885,7.00,0.67,12,0.10,984.00,10339.00,12260,20240112,-43.80,6020,20240806,14.45,12260,-43.80,20240112,6020,14.45,20240806,12260,-43.80,20240112,6020,14.45,20240806,1.97,N,216050,500,64 억,,316335,N,N,0,N,00,N
|
||
|
|
20240927,121011,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6910,60,2,0.88,78641070,11461,133.52,6850,6910,6800,8900,4800,6850,6861.62,2.46,0,6437,6970,6910,6790,6730,6610,6940,6760,64,2050,500,5060,10,1,12843222,887,7.02,0.67,12,0.09,984.00,10339.00,12260,20240112,-43.64,6020,20240806,14.78,12260,-43.64,20240112,6020,14.78,20240806,12260,-43.64,20240112,6020,14.78,20240806,1.97,N,216050,500,64 억,,316335,N,N,0,N,00,N
|
||
|
|
20240927,111014,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6870,20,2,0.29,53748930,7846,91.40,6850,6880,6800,8900,4800,6850,6850.49,2.46,0,3657,6970,6910,6790,6730,6610,6940,6760,64,2050,500,5060,10,1,12843222,882,6.98,0.66,12,0.06,984.00,10339.00,12260,20240112,-43.96,6020,20240806,14.12,12260,-43.96,20240112,6020,14.12,20240806,12260,-43.96,20240112,6020,14.12,20240806,1.97,N,216050,500,64 억,,316335,N,N,0,N,00,N
|
||
|
|
20240927,101012,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6870,20,2,0.29,24531840,3586,41.78,6850,6880,6800,8900,4800,6850,6841.00,2.46,0,2303,6970,6910,6790,6730,6610,6940,6760,64,2050,500,5060,10,1,12843222,882,6.98,0.66,12,0.03,984.00,10339.00,12260,20240112,-43.96,6020,20240806,14.12,12260,-43.96,20240112,6020,14.12,20240806,12260,-43.96,20240112,6020,14.12,20240806,1.97,N,216050,500,64 억,,316335,N,N,0,N,00,N
|
||
|
|
20240927,091014,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6850,0,3,0.00,1210490,177,2.06,6850,6880,6800,8900,4800,6850,6838.93,2.46,0,52,6970,6910,6790,6730,6610,6940,6760,64,2050,500,5060,10,1,12843222,880,6.96,0.66,12,0.00,984.00,10339.00,12260,20240112,-44.13,6020,20240806,13.79,12260,-44.13,20240112,6020,13.79,20240806,12260,-44.13,20240112,6020,13.79,20240806,1.97,N,216050,500,64 억,,316335,N,N,0,N,00,N
|
||
|
|
20240926,160956,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6850,100,2,1.48,58252730,8583,78.28,6760,6850,6670,8770,4730,6750,6786.99,2.43,0,3624,6896,6822,6766,6692,6636,6795,6665,64,2020,500,4990,10,1,12843222,880,6.96,0.66,12,0.07,984.00,10339.00,12260,20240112,-44.13,6020,20240806,13.79,12260,-44.13,20240112,6020,13.79,20240806,12260,-44.13,20240112,6020,13.79,20240806,1.99,N,216050,500,64 억,,312711,N,N,0,N,00,N
|
||
|
|
20240926,151000,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6850,100,2,1.48,56692010,8355,76.20,6760,6850,6670,8770,4730,6750,6785.40,2.43,0,3478,6896,6822,6766,6692,6636,6795,6665,64,2020,500,4990,10,1,12843222,880,6.96,0.66,12,0.07,984.00,10339.00,12260,20240112,-44.13,6020,20240806,13.79,12260,-44.13,20240112,6020,13.79,20240806,12260,-44.13,20240112,6020,13.79,20240806,1.99,N,216050,500,64 억,,312711,N,N,0,N,00,N
|
||
|
|
20240926,141007,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6850,100,2,1.48,49414740,7291,66.49,6760,6850,6670,8770,4730,6750,6777.50,2.43,0,2730,6896,6822,6766,6692,6636,6795,6665,64,2020,500,4990,10,1,12843222,880,6.96,0.66,12,0.06,984.00,10339.00,12260,20240112,-44.13,6020,20240806,13.79,12260,-44.13,20240112,6020,13.79,20240806,12260,-44.13,20240112,6020,13.79,20240806,1.99,N,216050,500,64 억,,312711,N,N,0,N,00,N
|
||
|
|
20240926,131005,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6820,70,2,1.04,40155760,5936,54.14,6760,6820,6670,8770,4730,6750,6764.78,2.43,0,1897,6896,6822,6766,6692,6636,6795,6665,64,2020,500,4990,10,1,12843222,876,6.93,0.66,12,0.05,984.00,10339.00,12260,20240112,-44.37,6020,20240806,13.29,12260,-44.37,20240112,6020,13.29,20240806,12260,-44.37,20240112,6020,13.29,20240806,1.99,N,216050,500,64 억,,312711,N,N,0,N,00,N
|
||
|
|
20240926,121007,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6820,70,2,1.04,36530560,5404,49.28,6760,6820,6670,8770,4730,6750,6759.91,2.43,0,1581,6896,6822,6766,6692,6636,6795,6665,64,2020,500,4990,10,1,12843222,876,6.93,0.66,12,0.04,984.00,10339.00,12260,20240112,-44.37,6020,20240806,13.29,12260,-44.37,20240112,6020,13.29,20240806,12260,-44.37,20240112,6020,13.29,20240806,1.99,N,216050,500,64 억,,312711,N,N,0,N,00,N
|
||
|
|
20240926,111006,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6800,50,2,0.74,27054820,4007,36.54,6760,6800,6670,8770,4730,6750,6751.89,2.43,0,1052,6896,6822,6766,6692,6636,6795,6665,64,2020,500,4990,10,1,12843222,873,6.91,0.66,12,0.03,984.00,10339.00,12260,20240112,-44.54,6020,20240806,12.96,12260,-44.54,20240112,6020,12.96,20240806,12260,-44.54,20240112,6020,12.96,20240806,1.99,N,216050,500,64 억,,312711,N,N,0,N,00,N
|
||
|
|
20240926,101008,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6760,10,2,0.15,10503250,1564,14.26,6760,6770,6670,8770,4730,6750,6715.63,2.43,0,332,6896,6822,6766,6692,6636,6795,6665,64,2020,500,4990,10,1,12843222,868,6.87,0.65,12,0.01,984.00,10339.00,12260,20240112,-44.86,6020,20240806,12.29,12260,-44.86,20240112,6020,12.29,20240806,12260,-44.86,20240112,6020,12.29,20240806,1.99,N,216050,500,64 억,,312711,N,N,0,N,00,N
|
||
|
|
20240926,091005,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6760,10,2,0.15,7182540,1072,9.78,6760,6760,6670,8770,4730,6750,6700.13,2.43,0,300,6896,6822,6766,6692,6636,6795,6665,64,2020,500,4990,10,1,12843222,868,6.87,0.65,12,0.01,984.00,10339.00,12260,20240112,-44.86,6020,20240806,12.29,12260,-44.86,20240112,6020,12.29,20240806,12260,-44.86,20240112,6020,12.29,20240806,1.99,N,216050,500,64 억,,312711,N,N,0,N,00,N
|
||
|
|
20240925,160954,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6750,-10,5,-0.15,74387950,10965,153.42,6810,6840,6710,8780,4740,6760,6784.13,2.40,0,3931,6933,6846,6763,6676,6593,6890,6720,64,2020,500,5000,10,1,12843222,867,6.86,0.65,12,0.09,984.00,10339.00,12260,20240112,-44.94,6020,20240806,12.13,12260,-44.94,20240112,6020,12.13,20240806,12260,-44.94,20240112,6020,12.13,20240806,1.98,N,216050,500,64 억,,308780,N,N,0,N,00,N
|
||
|
|
20240925,151002,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6780,20,2,0.30,53610190,7878,110.23,6810,6840,6740,8780,4740,6760,6805.05,2.40,0,2993,6933,6846,6763,6676,6593,6890,6720,64,2020,500,5000,10,1,12843222,871,6.89,0.66,12,0.06,984.00,10339.00,12260,20240112,-44.70,6020,20240806,12.62,12260,-44.70,20240112,6020,12.62,20240806,12260,-44.70,20240112,6020,12.62,20240806,1.98,N,216050,500,64 억,,308780,N,N,0,N,00,N
|
||
|
|
20240925,141003,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6800,40,2,0.59,41798440,6135,85.84,6810,6840,6780,8780,4740,6760,6813.11,2.40,0,2561,6933,6846,6763,6676,6593,6890,6720,64,2020,500,5000,10,1,12843222,873,6.91,0.66,12,0.05,984.00,10339.00,12260,20240112,-44.54,6020,20240806,12.96,12260,-44.54,20240112,6020,12.96,20240806,12260,-44.54,20240112,6020,12.96,20240806,1.98,N,216050,500,64 억,,308780,N,N,0,N,00,N
|
||
|
|
20240925,131001,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6800,40,2,0.59,40812890,5990,83.81,6810,6840,6780,8780,4740,6760,6813.50,2.40,0,2535,6933,6846,6763,6676,6593,6890,6720,64,2020,500,5000,10,1,12843222,873,6.91,0.66,12,0.05,984.00,10339.00,12260,20240112,-44.54,6020,20240806,12.96,12260,-44.54,20240112,6020,12.96,20240806,12260,-44.54,20240112,6020,12.96,20240806,1.98,N,216050,500,64 억,,308780,N,N,0,N,00,N
|
||
|
|
20240925,121003,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6820,60,2,0.89,36001290,5283,73.92,6810,6840,6780,8780,4740,6760,6814.55,2.40,0,2394,6933,6846,6763,6676,6593,6890,6720,64,2020,500,5000,10,1,12843222,876,6.93,0.66,12,0.04,984.00,10339.00,12260,20240112,-44.37,6020,20240806,13.29,12260,-44.37,20240112,6020,13.29,20240806,12260,-44.37,20240112,6020,13.29,20240806,1.98,N,216050,500,64 억,,308780,N,N,0,N,00,N
|
||
|
|
20240925,110959,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6830,70,2,1.04,26059600,3827,53.55,6810,6830,6780,8780,4740,6760,6809.41,2.40,0,1848,6933,6846,6763,6676,6593,6890,6720,64,2020,500,5000,10,1,12843222,877,6.94,0.66,12,0.03,984.00,10339.00,12260,20240112,-44.29,6020,20240806,13.46,12260,-44.29,20240112,6020,13.46,20240806,12260,-44.29,20240112,6020,13.46,20240806,1.98,N,216050,500,64 억,,308780,N,N,0,N,00,N
|
||
|
|
20240925,100956,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6800,40,2,0.59,9743000,1432,20.04,6810,6820,6780,8780,4740,6760,6803.77,2.40,0,375,6933,6846,6763,6676,6593,6890,6720,64,2020,500,5000,10,1,12843222,873,6.91,0.66,12,0.01,984.00,10339.00,12260,20240112,-44.54,6020,20240806,12.96,12260,-44.54,20240112,6020,12.96,20240806,12260,-44.54,20240112,6020,12.96,20240806,1.98,N,216050,500,64 억,,308780,N,N,0,N,00,N
|
||
|
|
20240925,091007,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6800,40,2,0.59,2581250,379,5.30,6810,6820,6800,8780,4740,6760,6810.69,2.40,0,-86,6933,6846,6763,6676,6593,6890,6720,64,2020,500,5000,10,1,12843222,873,6.91,0.66,12,0.00,984.00,10339.00,12260,20240112,-44.54,6020,20240806,12.96,12260,-44.54,20240112,6020,12.96,20240806,12260,-44.54,20240112,6020,12.96,20240806,1.98,N,216050,500,64 억,,308780,N,N,0,N,00,N
|
||
|
|
20240924,160953,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6760,40,2,0.60,47876970,7106,54.47,6720,6850,6680,8730,4710,6720,6737.54,2.40,0,236,6980,6850,6770,6640,6560,6915,6705,64,2010,500,4970,10,1,12843222,868,6.87,0.65,12,0.06,984.00,10339.00,12260,20240112,-44.86,6020,20240806,12.29,12260,-44.86,20240112,6020,12.29,20240806,12260,-44.86,20240112,6020,12.29,20240806,2.03,N,216050,500,64 억,,308521,N,N,0,N,00,N
|
||
|
|
20240924,150955,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6740,20,2,0.30,39040950,5797,44.44,6720,6850,6680,8730,4710,6720,6734.68,2.40,0,-1049,6980,6850,6770,6640,6560,6915,6705,64,2010,500,4970,10,1,12843222,866,6.85,0.65,12,0.05,984.00,10339.00,12260,20240112,-45.02,6020,20240806,11.96,12260,-45.02,20240112,6020,11.96,20240806,12260,-45.02,20240112,6020,11.96,20240806,2.03,N,216050,500,64 억,,308521,N,N,0,N,00,N
|
||
|
|
20240924,140945,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6720,0,3,0.00,32309980,4797,36.77,6720,6850,6680,8730,4710,6720,6735.46,2.40,0,-1200,6980,6850,6770,6640,6560,6915,6705,64,2010,500,4970,10,1,12843222,863,6.83,0.65,12,0.04,984.00,10339.00,12260,20240112,-45.19,6020,20240806,11.63,12260,-45.19,20240112,6020,11.63,20240806,12260,-45.19,20240112,6020,11.63,20240806,2.03,N,216050,500,64 억,,308521,N,N,0,N,00,N
|
||
|
|
20240924,130955,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6730,10,2,0.15,30541220,4534,34.76,6720,6850,6680,8730,4710,6720,6736.04,2.40,0,-1212,6980,6850,6770,6640,6560,6915,6705,64,2010,500,4970,10,1,12843222,864,6.84,0.65,12,0.04,984.00,10339.00,12260,20240112,-45.11,6020,20240806,11.79,12260,-45.11,20240112,6020,11.79,20240806,12260,-45.11,20240112,6020,11.79,20240806,2.03,N,216050,500,64 억,,308521,N,N,0,N,00,N
|
||
|
|
20240924,120948,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6720,0,3,0.00,22378690,3315,25.41,6720,6850,6720,8730,4710,6720,6750.74,2.40,0,-504,6980,6850,6770,6640,6560,6915,6705,64,2010,500,4970,10,1,12843222,863,6.83,0.65,12,0.03,984.00,10339.00,12260,20240112,-45.19,6020,20240806,11.63,12260,-45.19,20240112,6020,11.63,20240806,12260,-45.19,20240112,6020,11.63,20240806,2.03,N,216050,500,64 억,,308521,N,N,0,N,00,N
|
||
|
|
20240924,110956,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6740,20,2,0.30,22002020,3259,24.98,6720,6850,6720,8730,4710,6720,6751.16,2.40,0,-504,6980,6850,6770,6640,6560,6915,6705,64,2010,500,4970,10,1,12843222,866,6.85,0.65,12,0.03,984.00,10339.00,12260,20240112,-45.02,6020,20240806,11.96,12260,-45.02,20240112,6020,11.96,20240806,12260,-45.02,20240112,6020,11.96,20240806,2.03,N,216050,500,64 억,,308521,N,N,0,N,00,N
|
||
|
|
20240924,100955,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6750,30,2,0.45,20042530,2969,22.76,6720,6850,6720,8730,4710,6720,6750.60,2.40,0,-480,6980,6850,6770,6640,6560,6915,6705,64,2010,500,4970,10,1,12843222,867,6.86,0.65,12,0.02,984.00,10339.00,12260,20240112,-44.94,6020,20240806,12.13,12260,-44.94,20240112,6020,12.13,20240806,12260,-44.94,20240112,6020,12.13,20240806,2.03,N,216050,500,64 억,,308521,N,N,0,N,00,N
|
||
|
|
20240924,090958,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6730,10,2,0.15,3349670,491,3.76,6720,6850,6720,8730,4710,6720,6822.14,2.40,0,-411,6980,6850,6770,6640,6560,6915,6705,64,2010,500,4970,10,1,12843222,864,6.84,0.65,12,0.00,984.00,10339.00,12260,20240112,-45.11,6020,20240806,11.79,12260,-45.11,20240112,6020,11.79,20240806,12260,-45.11,20240112,6020,11.79,20240806,2.03,N,216050,500,64 억,,308521,N,N,0,N,00,N
|
||
|
|
20240923,160951,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6720,-40,5,-0.59,87815320,13043,60.92,6700,6900,6690,8780,4740,6760,6732.80,2.41,0,-1284,6900,6830,6770,6700,6640,6865,6735,64,2020,500,5000,10,1,12843222,863,6.83,0.65,12,0.10,984.00,10339.00,12260,20240112,-45.19,6020,20240806,11.63,12260,-45.19,20240112,6020,11.63,20240806,12260,-45.19,20240112,6020,11.63,20240806,2.03,N,216050,500,64 억,,309740,N,N,0,N,00,N
|
||
|
|
20240923,150953,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6720,-40,5,-0.59,83346520,12378,57.81,6700,6900,6690,8780,4740,6760,6733.44,2.41,0,-845,6900,6830,6770,6700,6640,6865,6735,64,2020,500,5000,10,1,12843222,863,6.83,0.65,12,0.10,984.00,10339.00,12260,20240112,-45.19,6020,20240806,11.63,12260,-45.19,20240112,6020,11.63,20240806,12260,-45.19,20240112,6020,11.63,20240806,2.03,N,216050,500,64 억,,309740,N,N,0,N,00,N
|
||
|
|
20240923,140959,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6700,-60,5,-0.89,80228360,11913,55.64,6700,6900,6690,8780,4740,6760,6734.52,2.41,0,-686,6900,6830,6770,6700,6640,6865,6735,64,2020,500,5000,10,1,12843222,860,6.81,0.65,12,0.09,984.00,10339.00,12260,20240112,-45.35,6020,20240806,11.30,12260,-45.35,20240112,6020,11.30,20240806,12260,-45.35,20240112,6020,11.30,20240806,2.03,N,216050,500,64 억,,309740,N,N,0,N,00,N
|
||
|
|
20240923,130955,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6760,0,3,0.00,59726710,8857,41.37,6700,6900,6690,8780,4740,6760,6743.45,2.41,0,-1499,6900,6830,6770,6700,6640,6865,6735,64,2020,500,5000,10,1,12843222,868,6.87,0.65,12,0.07,984.00,10339.00,12260,20240112,-44.86,6020,20240806,12.29,12260,-44.86,20240112,6020,12.29,20240806,12260,-44.86,20240112,6020,12.29,20240806,2.03,N,216050,500,64 억,,309740,N,N,0,N,00,N
|
||
|
|
20240923,120956,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6770,10,2,0.15,59038990,8755,40.89,6700,6900,6690,8780,4740,6760,6743.46,2.41,0,-1499,6900,6830,6770,6700,6640,6865,6735,64,2020,500,5000,10,1,12843222,869,6.88,0.65,12,0.07,984.00,10339.00,12260,20240112,-44.78,6020,20240806,12.46,12260,-44.78,20240112,6020,12.46,20240806,12260,-44.78,20240112,6020,12.46,20240806,2.03,N,216050,500,64 억,,309740,N,N,0,N,00,N
|
||
|
|
20240923,110955,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6780,20,2,0.30,50281520,7457,34.83,6700,6900,6690,8780,4740,6760,6742.86,2.41,0,-1469,6900,6830,6770,6700,6640,6865,6735,64,2020,500,5000,10,1,12843222,871,6.89,0.66,12,0.06,984.00,10339.00,12260,20240112,-44.70,6020,20240806,12.62,12260,-44.70,20240112,6020,12.62,20240806,12260,-44.70,20240112,6020,12.62,20240806,2.03,N,216050,500,64 억,,309740,N,N,0,N,00,N
|
||
|
|
20240923,100953,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6760,0,3,0.00,37998190,5644,26.36,6700,6900,6690,8780,4740,6760,6732.49,2.41,0,-431,6900,6830,6770,6700,6640,6865,6735,64,2020,500,5000,10,1,12843222,868,6.87,0.65,12,0.04,984.00,10339.00,12260,20240112,-44.86,6020,20240806,12.29,12260,-44.86,20240112,6020,12.29,20240806,12260,-44.86,20240112,6020,12.29,20240806,2.03,N,216050,500,64 억,,309740,N,N,0,N,00,N
|
||
|
|
20240923,090954,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6690,-70,5,-1.04,9225030,1369,6.39,6700,6900,6690,8780,4740,6760,6738.52,2.41,0,-746,6900,6830,6770,6700,6640,6865,6735,64,2020,500,5000,10,1,12843222,859,6.80,0.65,12,0.01,984.00,10339.00,12260,20240112,-45.43,6020,20240806,11.13,12260,-45.43,20240112,6020,11.13,20240806,12260,-45.43,20240112,6020,11.13,20240806,2.03,N,216050,500,64 억,,309740,N,N,0,N,00,N
|
||
|
|
20240913,160906,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6700,20,2,0.30,91211390,13630,37.72,6660,6750,6650,8680,4680,6680,6691.96,2.42,0,-3158,7046,6862,6566,6382,6086,6955,6475,64,2000,500,4940,10,1,12843222,860,6.81,0.65,12,0.11,984.00,10339.00,12260,20240112,-45.35,6020,20240806,11.30,12260,-45.35,20240112,6020,11.30,20240806,12260,-45.35,20240112,6020,11.30,20240806,2.08,N,216050,500,64 억,,310811,N,N,0,N,00,N
|
||
|
|
20240913,150913,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6720,40,2,0.60,82486880,12331,34.13,6660,6750,6650,8680,4680,6680,6689.39,2.42,0,-2702,7046,6862,6566,6382,6086,6955,6475,64,2000,500,4940,10,1,12843222,863,6.83,0.65,12,0.10,984.00,10339.00,12260,20240112,-45.19,6020,20240806,11.63,12260,-45.19,20240112,6020,11.63,20240806,12260,-45.19,20240112,6020,11.63,20240806,2.08,N,216050,500,64 억,,310811,N,N,0,N,00,N
|
||
|
|
20240913,140917,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6670,-10,5,-0.15,72352880,10815,29.93,6660,6750,6650,8680,4680,6680,6690.05,2.42,0,-3359,7046,6862,6566,6382,6086,6955,6475,64,2000,500,4940,10,1,12843222,857,6.78,0.65,12,0.08,984.00,10339.00,12260,20240112,-45.60,6020,20240806,10.80,12260,-45.60,20240112,6020,10.80,20240806,12260,-45.60,20240112,6020,10.80,20240806,2.08,N,216050,500,64 억,,310811,N,N,0,N,00,N
|
||
|
|
20240913,130910,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6680,0,3,0.00,70039920,10468,28.97,6660,6750,6650,8680,4680,6680,6690.86,2.42,0,-3414,7046,6862,6566,6382,6086,6955,6475,64,2000,500,4940,10,1,12843222,858,6.79,0.65,12,0.08,984.00,10339.00,12260,20240112,-45.51,6020,20240806,10.96,12260,-45.51,20240112,6020,10.96,20240806,12260,-45.51,20240112,6020,10.96,20240806,2.08,N,216050,500,64 억,,310811,N,N,0,N,00,N
|
||
|
|
20240913,120911,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6690,10,2,0.15,69632420,10407,28.80,6660,6750,6650,8680,4680,6680,6690.92,2.42,0,-3465,7046,6862,6566,6382,6086,6955,6475,64,2000,500,4940,10,1,12843222,859,6.80,0.65,12,0.08,984.00,10339.00,12260,20240112,-45.43,6020,20240806,11.13,12260,-45.43,20240112,6020,11.13,20240806,12260,-45.43,20240112,6020,11.13,20240806,2.08,N,216050,500,64 억,,310811,N,N,0,N,00,N
|
||
|
|
20240913,110911,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6730,50,2,0.75,38918190,5810,16.08,6660,6750,6660,8680,4680,6680,6698.48,2.42,0,-548,7046,6862,6566,6382,6086,6955,6475,64,2000,500,4940,10,1,12843222,864,6.84,0.65,12,0.05,984.00,10339.00,12260,20240112,-45.11,6020,20240806,11.79,12260,-45.11,20240112,6020,11.79,20240806,12260,-45.11,20240112,6020,11.79,20240806,2.08,N,216050,500,64 억,,310811,N,N,0,N,00,N
|
||
|
|
20240913,100916,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6740,60,2,0.90,29848630,4459,12.34,6660,6750,6660,8680,4680,6680,6694.02,2.42,0,-93,7046,6862,6566,6382,6086,6955,6475,64,2000,500,4940,10,1,12843222,866,6.85,0.65,12,0.03,984.00,10339.00,12260,20240112,-45.02,6020,20240806,11.96,12260,-45.02,20240112,6020,11.96,20240806,12260,-45.02,20240112,6020,11.96,20240806,2.08,N,216050,500,64 억,,310811,N,N,0,N,00,N
|
||
|
|
20240913,090918,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6750,70,2,1.05,532930,80,0.22,6660,6750,6660,8680,4680,6680,6661.62,2.42,0,-73,7046,6862,6566,6382,6086,6955,6475,64,2000,500,4940,10,1,12843222,867,6.86,0.65,12,0.00,984.00,10339.00,12260,20240112,-44.94,6020,20240806,12.13,12260,-44.94,20240112,6020,12.13,20240806,12260,-44.94,20240112,6020,12.13,20240806,2.08,N,216050,500,64 억,,310811,N,N,0,N,00,N
|
||
|
|
20240912,160856,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6680,350,2,5.53,237069550,36064,421.51,6270,6750,6270,8220,4440,6330,6573.57,2.32,0,13050,6410,6370,6320,6280,6230,6345,6255,64,1890,500,4680,10,1,12843222,858,6.79,0.65,12,0.28,984.00,10339.00,12260,20240112,-45.51,6020,20240806,10.96,12260,-45.51,20240112,6020,10.96,20240806,12260,-45.51,20240112,6020,10.96,20240806,2.09,N,216050,500,64 억,,297997,N,N,0,N,00,N
|
||
|
|
20240912,150911,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6700,370,2,5.85,214539230,32698,382.16,6270,6750,6270,8220,4440,6330,6561.23,2.32,0,11568,6410,6370,6320,6280,6230,6345,6255,64,1890,500,4680,10,1,12843222,860,6.81,0.65,12,0.25,984.00,10339.00,12260,20240112,-45.35,6020,20240806,11.30,12260,-45.35,20240112,6020,11.30,20240806,12260,-45.35,20240112,6020,11.30,20240806,2.09,N,216050,500,64 억,,297997,N,N,0,N,00,N
|
||
|
|
20240912,140914,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6570,240,2,3.79,120174210,18536,216.64,6270,6670,6270,8220,4440,6330,6483.29,2.32,0,7137,6410,6370,6320,6280,6230,6345,6255,64,1890,500,4680,10,1,12843222,844,6.68,0.64,12,0.14,984.00,10339.00,12260,20240112,-46.41,6020,20240806,9.14,12260,-46.41,20240112,6020,9.14,20240806,12260,-46.41,20240112,6020,9.14,20240806,2.09,N,216050,500,64 억,,297997,N,N,0,N,00,N
|
||
|
|
20240912,130906,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6480,150,2,2.37,65719470,10239,119.67,6270,6500,6270,8220,4440,6330,6418.54,2.32,0,3662,6410,6370,6320,6280,6230,6345,6255,64,1890,500,4680,10,1,12843222,832,6.59,0.63,12,0.08,984.00,10339.00,12260,20240112,-47.15,6020,20240806,7.64,12260,-47.15,20240112,6020,7.64,20240806,12260,-47.15,20240112,6020,7.64,20240806,2.09,N,216050,500,64 억,,297997,N,N,0,N,00,N
|
||
|
|
20240912,120904,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6490,160,2,2.53,61656420,9611,112.33,6270,6500,6270,8220,4440,6330,6415.19,2.32,0,3071,6410,6370,6320,6280,6230,6345,6255,64,1890,500,4680,10,1,12843222,834,6.60,0.63,12,0.07,984.00,10339.00,12260,20240112,-47.06,6020,20240806,7.81,12260,-47.06,20240112,6020,7.81,20240806,12260,-47.06,20240112,6020,7.81,20240806,2.09,N,216050,500,64 억,,297997,N,N,0,N,00,N
|
||
|
|
20240912,110904,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6440,110,2,1.74,51701060,8070,94.32,6270,6480,6270,8220,4440,6330,6406.57,2.32,0,2851,6410,6370,6320,6280,6230,6345,6255,64,1890,500,4680,10,1,12843222,827,6.54,0.62,12,0.06,984.00,10339.00,12260,20240112,-47.47,6020,20240806,6.98,12260,-47.47,20240112,6020,6.98,20240806,12260,-47.47,20240112,6020,6.98,20240806,2.09,N,216050,500,64 억,,297997,N,N,0,N,00,N
|
||
|
|
20240912,100907,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6410,80,2,1.26,43977210,6869,80.28,6270,6480,6270,8220,4440,6330,6402.27,2.32,0,1817,6410,6370,6320,6280,6230,6345,6255,64,1890,500,4680,10,1,12843222,823,6.51,0.62,12,0.05,984.00,10339.00,12260,20240112,-47.72,6020,20240806,6.48,12260,-47.72,20240112,6020,6.48,20240806,12260,-47.72,20240112,6020,6.48,20240806,2.09,N,216050,500,64 억,,297997,N,N,0,N,00,N
|
||
|
|
20240912,090907,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6440,110,2,1.74,20391610,3206,37.47,6270,6440,6270,8220,4440,6330,6360.45,2.32,0,1065,6410,6370,6320,6280,6230,6345,6255,64,1890,500,4680,10,1,12843222,827,6.54,0.62,12,0.02,984.00,10339.00,12260,20240112,-47.47,6020,20240806,6.98,12260,-47.47,20240112,6020,6.98,20240806,12260,-47.47,20240112,6020,6.98,20240806,2.09,N,216050,500,64 억,,297997,N,N,0,N,00,N
|
||
|
|
20240911,160846,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6330,-20,5,-0.31,53866700,8523,75.81,6360,6360,6270,8250,4450,6350,6320.16,2.34,0,-3077,6510,6430,6340,6260,6170,6385,6215,64,1900,500,4690,10,1,12843222,813,6.43,0.61,12,0.07,984.00,10339.00,12260,20240112,-48.37,6020,20240806,5.15,12260,-48.37,20240112,6020,5.15,20240806,12260,-48.37,20240112,6020,5.15,20240806,2.10,N,216050,500,64 억,,301074,N,N,0,N,00,N
|
||
|
|
20240911,150852,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6300,-50,5,-0.79,52369720,8286,73.71,6360,6360,6270,8250,4450,6350,6320.27,2.34,0,-3009,6510,6430,6340,6260,6170,6385,6215,64,1900,500,4690,10,1,12843222,809,6.40,0.61,12,0.06,984.00,10339.00,12260,20240112,-48.61,6020,20240806,4.65,12260,-48.61,20240112,6020,4.65,20240806,12260,-48.61,20240112,6020,4.65,20240806,2.10,N,216050,500,64 억,,301074,N,N,0,N,00,N
|
||
|
|
20240911,140856,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6310,-40,5,-0.63,47708860,7545,67.11,6360,6360,6280,8250,4450,6350,6323.24,2.34,0,-2463,6510,6430,6340,6260,6170,6385,6215,64,1900,500,4690,10,1,12843222,810,6.41,0.61,12,0.06,984.00,10339.00,12260,20240112,-48.53,6020,20240806,4.82,12260,-48.53,20240112,6020,4.82,20240806,12260,-48.53,20240112,6020,4.82,20240806,2.10,N,216050,500,64 억,,301074,N,N,0,N,00,N
|
||
|
|
20240911,130851,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6320,-30,5,-0.47,47525750,7516,66.86,6360,6360,6280,8250,4450,6350,6323.28,2.34,0,-2454,6510,6430,6340,6260,6170,6385,6215,64,1900,500,4690,10,1,12843222,812,6.42,0.61,12,0.06,984.00,10339.00,12260,20240112,-48.45,6020,20240806,4.98,12260,-48.45,20240112,6020,4.98,20240806,12260,-48.45,20240112,6020,4.98,20240806,2.10,N,216050,500,64 억,,301074,N,N,0,N,00,N
|
||
|
|
20240911,120856,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6320,-30,5,-0.47,45683520,7224,64.26,6360,6360,6280,8250,4450,6350,6323.85,2.34,0,-2199,6510,6430,6340,6260,6170,6385,6215,64,1900,500,4690,10,1,12843222,812,6.42,0.61,12,0.06,984.00,10339.00,12260,20240112,-48.45,6020,20240806,4.98,12260,-48.45,20240112,6020,4.98,20240806,12260,-48.45,20240112,6020,4.98,20240806,2.10,N,216050,500,64 억,,301074,N,N,0,N,00,N
|
||
|
|
20240911,110846,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6300,-50,5,-0.79,42068650,6650,59.15,6360,6360,6280,8250,4450,6350,6326.11,2.34,0,-2199,6510,6430,6340,6260,6170,6385,6215,64,1900,500,4690,10,1,12843222,809,6.40,0.61,12,0.05,984.00,10339.00,12260,20240112,-48.61,6020,20240806,4.65,12260,-48.61,20240112,6020,4.65,20240806,12260,-48.61,20240112,6020,4.65,20240806,2.10,N,216050,500,64 억,,301074,N,N,0,N,00,N
|
||
|
|
20240911,100843,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6350,0,3,0.00,19115320,3019,26.85,6360,6360,6310,8250,4450,6350,6331.67,2.34,0,-696,6510,6430,6340,6260,6170,6385,6215,64,1900,500,4690,10,1,12843222,816,6.45,0.61,12,0.02,984.00,10339.00,12260,20240112,-48.21,6020,20240806,5.48,12260,-48.21,20240112,6020,5.48,20240806,12260,-48.21,20240112,6020,5.48,20240806,2.10,N,216050,500,64 억,,301074,N,N,0,N,00,N
|
||
|
|
20240911,090858,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6350,0,3,0.00,2117810,335,2.98,6360,6360,6320,8250,4450,6350,6321.82,2.34,0,-322,6510,6430,6340,6260,6170,6385,6215,64,1900,500,4690,10,1,12843222,816,6.45,0.61,12,0.00,984.00,10339.00,12260,20240112,-48.21,6020,20240806,5.48,12260,-48.21,20240112,6020,5.48,20240806,12260,-48.21,20240112,6020,5.48,20240806,2.10,N,216050,500,64 억,,301074,N,N,0,N,00,N
|
||
|
|
20240910,160847,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6350,-20,5,-0.31,70962920,11230,49.25,6360,6420,6250,8280,4460,6370,6319.05,2.37,0,-3177,6543,6456,6313,6226,6083,6500,6270,64,1910,500,4710,10,1,12843222,816,6.45,0.61,12,0.09,984.00,10339.00,12260,20240112,-48.21,6020,20240806,5.48,12260,-48.21,20240112,6020,5.48,20240806,12260,-48.21,20240112,6020,5.48,20240806,2.10,N,216050,500,64 억,,304252,N,N,0,N,00,N
|
||
|
|
20240910,150856,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6300,-70,5,-1.10,64587140,10219,44.82,6360,6420,6250,8280,4460,6370,6320.30,2.37,0,-2282,6543,6456,6313,6226,6083,6500,6270,64,1910,500,4710,10,1,12843222,809,6.40,0.61,12,0.08,984.00,10339.00,12260,20240112,-48.61,6020,20240806,4.65,12260,-48.61,20240112,6020,4.65,20240806,12260,-48.61,20240112,6020,4.65,20240806,2.10,N,216050,500,64 억,,304252,N,N,0,N,00,N
|
||
|
|
20240910,140849,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6310,-60,5,-0.94,52803940,8337,36.56,6360,6420,6270,8280,4460,6370,6333.69,2.37,0,-2541,6543,6456,6313,6226,6083,6500,6270,64,1910,500,4710,10,1,12843222,810,6.41,0.61,12,0.06,984.00,10339.00,12260,20240112,-48.53,6020,20240806,4.82,12260,-48.53,20240112,6020,4.82,20240806,12260,-48.53,20240112,6020,4.82,20240806,2.10,N,216050,500,64 억,,304252,N,N,0,N,00,N
|
||
|
|
20240910,130847,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6330,-40,5,-0.63,47695890,7528,33.01,6360,6420,6270,8280,4460,6370,6335.80,2.37,0,-1963,6543,6456,6313,6226,6083,6500,6270,64,1910,500,4710,10,1,12843222,813,6.43,0.61,12,0.06,984.00,10339.00,12260,20240112,-48.37,6020,20240806,5.15,12260,-48.37,20240112,6020,5.15,20240806,12260,-48.37,20240112,6020,5.15,20240806,2.10,N,216050,500,64 억,,304252,N,N,0,N,00,N
|
||
|
|
20240910,120848,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6330,-40,5,-0.63,40912750,6454,28.30,6360,6420,6270,8280,4460,6370,6339.13,2.37,0,-1418,6543,6456,6313,6226,6083,6500,6270,64,1910,500,4710,10,1,12843222,813,6.43,0.61,12,0.05,984.00,10339.00,12260,20240112,-48.37,6020,20240806,5.15,12260,-48.37,20240112,6020,5.15,20240806,12260,-48.37,20240112,6020,5.15,20240806,2.10,N,216050,500,64 억,,304252,N,N,0,N,00,N
|
||
|
|
20240910,110846,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6310,-60,5,-0.94,37246840,5873,25.76,6360,6420,6270,8280,4460,6370,6342.05,2.37,0,-1418,6543,6456,6313,6226,6083,6500,6270,64,1910,500,4710,10,1,12843222,810,6.41,0.61,12,0.05,984.00,10339.00,12260,20240112,-48.53,6020,20240806,4.82,12260,-48.53,20240112,6020,4.82,20240806,12260,-48.53,20240112,6020,4.82,20240806,2.10,N,216050,500,64 억,,304252,N,N,0,N,00,N
|
||
|
|
20240910,100850,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6380,10,2,0.16,19941470,3153,13.83,6360,6420,6270,8280,4460,6370,6324.60,2.37,0,-1222,6543,6456,6313,6226,6083,6500,6270,64,1910,500,4710,10,1,12843222,819,6.48,0.62,12,0.02,984.00,10339.00,12260,20240112,-47.96,6020,20240806,5.98,12260,-47.96,20240112,6020,5.98,20240806,12260,-47.96,20240112,6020,5.98,20240806,2.10,N,216050,500,64 억,,304252,N,N,0,N,00,N
|
||
|
|
20240910,090847,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6310,-60,5,-0.94,3965280,625,2.74,6360,6420,6310,8280,4460,6370,6344.45,2.37,0,-315,6543,6456,6313,6226,6083,6500,6270,64,1910,500,4710,10,1,12843222,810,6.41,0.61,12,0.00,984.00,10339.00,12260,20240112,-48.53,6020,20240806,4.82,12260,-48.53,20240112,6020,4.82,20240806,12260,-48.53,20240112,6020,4.82,20240806,2.10,N,216050,500,64 억,,304252,N,N,0,N,00,N
|
||
|
|
20240909,160831,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6370,30,2,0.47,141701010,22672,76.43,6300,6400,6170,8240,4440,6340,6250.04,2.36,0,595,6673,6506,6393,6226,6113,6450,6170,64,1900,500,4690,10,1,12843222,818,6.47,0.62,12,0.18,984.00,10339.00,12260,20240112,-48.04,6020,20240806,5.81,12260,-48.04,20240112,6020,5.81,20240806,12260,-48.04,20240112,6020,5.81,20240806,2.06,N,216050,500,64 억,,303658,N,N,0,N,00,N
|
||
|
|
20240909,150840,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6360,20,2,0.32,135295700,21668,73.04,6300,6380,6170,8240,4440,6340,6244.03,2.36,0,470,6673,6506,6393,6226,6113,6450,6170,64,1900,500,4690,10,1,12843222,817,6.46,0.62,12,0.17,984.00,10339.00,12260,20240112,-48.12,6020,20240806,5.65,12260,-48.12,20240112,6020,5.65,20240806,12260,-48.12,20240112,6020,5.65,20240806,2.06,N,216050,500,64 억,,303658,N,N,0,N,00,N
|
||
|
|
20240909,140842,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6360,20,2,0.32,132219390,21184,71.41,6300,6380,6170,8240,4440,6340,6241.47,2.36,0,262,6673,6506,6393,6226,6113,6450,6170,64,1900,500,4690,10,1,12843222,817,6.46,0.62,12,0.16,984.00,10339.00,12260,20240112,-48.12,6020,20240806,5.65,12260,-48.12,20240112,6020,5.65,20240806,12260,-48.12,20240112,6020,5.65,20240806,2.06,N,216050,500,64 억,,303658,N,N,0,N,00,N
|
||
|
|
20240909,130836,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6340,0,3,0.00,127624710,20461,68.98,6300,6340,6170,8240,4440,6340,6237.46,2.36,0,-17,6673,6506,6393,6226,6113,6450,6170,64,1900,500,4690,10,1,12843222,814,6.44,0.61,12,0.16,984.00,10339.00,12260,20240112,-48.29,6020,20240806,5.32,12260,-48.29,20240112,6020,5.32,20240806,12260,-48.29,20240112,6020,5.32,20240806,2.06,N,216050,500,64 억,,303658,N,N,0,N,00,N
|
||
|
|
20240909,120834,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6270,-70,5,-1.10,123579160,19819,66.81,6300,6300,6170,8240,4440,6340,6235.39,2.36,0,-571,6673,6506,6393,6226,6113,6450,6170,64,1900,500,4690,10,1,12843222,805,6.37,0.61,12,0.15,984.00,10339.00,12260,20240112,-48.86,6020,20240806,4.15,12260,-48.86,20240112,6020,4.15,20240806,12260,-48.86,20240112,6020,4.15,20240806,2.06,N,216050,500,64 억,,303658,N,N,0,N,00,N
|
||
|
|
20240909,110835,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6240,-100,5,-1.58,67192120,10813,36.45,6300,6300,6170,8240,4440,6340,6214.01,2.36,0,-2158,6673,6506,6393,6226,6113,6450,6170,64,1900,500,4690,10,1,12843222,801,6.34,0.60,12,0.08,984.00,10339.00,12260,20240112,-49.10,6020,20240806,3.65,12260,-49.10,20240112,6020,3.65,20240806,12260,-49.10,20240112,6020,3.65,20240806,2.06,N,216050,500,64 억,,303658,N,N,0,N,00,N
|
||
|
|
20240909,100840,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6200,-140,5,-2.21,56519020,9095,30.66,6300,6300,6170,8240,4440,6340,6214.30,2.36,0,-2524,6673,6506,6393,6226,6113,6450,6170,64,1900,500,4690,10,1,12843222,796,6.30,0.60,12,0.07,984.00,10339.00,12260,20240112,-49.43,6020,20240806,2.99,12260,-49.43,20240112,6020,2.99,20240806,12260,-49.43,20240112,6020,2.99,20240806,2.06,N,216050,500,64 억,,303658,N,N,0,N,00,N
|
||
|
|
20240909,090833,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6180,-160,5,-2.52,14359740,2306,7.77,6300,6300,6170,8240,4440,6340,6227.12,2.36,0,-1817,6673,6506,6393,6226,6113,6450,6170,64,1900,500,4690,10,1,12843222,794,6.28,0.60,12,0.02,984.00,10339.00,12260,20240112,-49.59,6020,20240806,2.66,12260,-49.59,20240112,6020,2.66,20240806,12260,-49.59,20240112,6020,2.66,20240806,2.06,N,216050,500,64 억,,303658,N,N,0,N,00,N
|
||
|
|
20240906,160821,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6340,-200,5,-3.06,187993190,29647,76.50,6540,6560,6280,8500,4580,6540,6341.05,2.38,0,-1247,6886,6712,6596,6422,6306,6655,6365,64,1960,500,4830,10,1,12843222,814,6.44,0.61,12,0.23,984.00,10339.00,12260,20240112,-48.29,6020,20240806,5.32,12260,-48.29,20240112,6020,5.32,20240806,12260,-48.29,20240112,6020,5.32,20240806,2.03,N,216050,500,64 억,,305245,N,N,0,N,00,N
|
||
|
|
20240906,150834,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6330,-210,5,-3.21,174917400,27574,71.15,6540,6560,6300,8500,4580,6540,6343.56,2.38,0,-906,6886,6712,6596,6422,6306,6655,6365,64,1960,500,4830,10,1,12843222,813,6.43,0.61,12,0.21,984.00,10339.00,12260,20240112,-48.37,6020,20240806,5.15,12260,-48.37,20240112,6020,5.15,20240806,12260,-48.37,20240112,6020,5.15,20240806,2.03,N,216050,500,64 억,,305245,N,N,0,N,00,N
|
||
|
|
20240906,140844,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6340,-200,5,-3.06,165247720,26042,67.20,6540,6560,6300,8500,4580,6540,6345.43,2.38,0,-253,6886,6712,6596,6422,6306,6655,6365,64,1960,500,4830,10,1,12843222,814,6.44,0.61,12,0.20,984.00,10339.00,12260,20240112,-48.29,6020,20240806,5.32,12260,-48.29,20240112,6020,5.32,20240806,12260,-48.29,20240112,6020,5.32,20240806,2.03,N,216050,500,64 억,,305245,N,N,0,N,00,N
|
||
|
|
20240906,130835,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6330,-210,5,-3.21,157907200,24880,64.20,6540,6560,6300,8500,4580,6540,6346.75,2.38,0,-202,6886,6712,6596,6422,6306,6655,6365,64,1960,500,4830,10,1,12843222,813,6.43,0.61,12,0.19,984.00,10339.00,12260,20240112,-48.37,6020,20240806,5.15,12260,-48.37,20240112,6020,5.15,20240806,12260,-48.37,20240112,6020,5.15,20240806,2.03,N,216050,500,64 억,,305245,N,N,0,N,00,N
|
||
|
|
20240906,120835,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6340,-200,5,-3.06,143211110,22557,58.20,6540,6560,6300,8500,4580,6540,6348.85,2.38,0,381,6886,6712,6596,6422,6306,6655,6365,64,1960,500,4830,10,1,12843222,814,6.44,0.61,12,0.18,984.00,10339.00,12260,20240112,-48.29,6020,20240806,5.32,12260,-48.29,20240112,6020,5.32,20240806,12260,-48.29,20240112,6020,5.32,20240806,2.03,N,216050,500,64 억,,305245,N,N,0,N,00,N
|
||
|
|
20240906,110837,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6360,-180,5,-2.75,103296190,16239,41.90,6540,6560,6300,8500,4580,6540,6360.99,2.38,0,-2022,6886,6712,6596,6422,6306,6655,6365,64,1960,500,4830,10,1,12843222,817,6.46,0.62,12,0.13,984.00,10339.00,12260,20240112,-48.12,6020,20240806,5.65,12260,-48.12,20240112,6020,5.65,20240806,12260,-48.12,20240112,6020,5.65,20240806,2.03,N,216050,500,64 억,,305245,N,N,0,N,00,N
|
||
|
|
20240906,100832,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6340,-200,5,-3.06,66510260,10412,26.87,6540,6560,6330,8500,4580,6540,6387.85,2.38,0,-1679,6886,6712,6596,6422,6306,6655,6365,64,1960,500,4830,10,1,12843222,814,6.44,0.61,12,0.08,984.00,10339.00,12260,20240112,-48.29,6020,20240806,5.32,12260,-48.29,20240112,6020,5.32,20240806,12260,-48.29,20240112,6020,5.32,20240806,2.03,N,216050,500,64 억,,305245,N,N,0,N,00,N
|
||
|
|
20240906,090834,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6480,-60,5,-0.92,5369250,825,2.13,6540,6560,6480,8500,4580,6540,6508.18,2.38,0,-159,6886,6712,6596,6422,6306,6655,6365,64,1960,500,4830,10,1,12843222,832,6.59,0.63,12,0.01,984.00,10339.00,12260,20240112,-47.15,6020,20240806,7.64,12260,-47.15,20240112,6020,7.64,20240806,12260,-47.15,20240112,6020,7.64,20240806,2.03,N,216050,500,64 억,,305245,N,N,0,N,00,N
|
||
|
|
20240905,160821,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6540,-70,5,-1.06,253188330,38646,135.70,6620,6770,6480,8590,4630,6610,6551.48,2.43,0,-7199,6903,6756,6643,6496,6383,6700,6440,64,1980,500,4890,10,1,12843222,840,6.65,0.63,12,0.30,984.00,10339.00,12260,20240112,-46.66,6020,20240806,8.64,12260,-46.66,20240112,6020,8.64,20240806,12260,-46.66,20240112,6020,8.64,20240806,2.04,N,216050,500,64 억,,312530,N,N,0,N,00,N
|
||
|
|
20240905,150835,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6520,-90,5,-1.36,221031670,33719,118.40,6620,6770,6480,8590,4630,6610,6555.11,2.43,0,-6361,6903,6756,6643,6496,6383,6700,6440,64,1980,500,4890,10,1,12843222,837,6.63,0.63,12,0.26,984.00,10339.00,12260,20240112,-46.82,6020,20240806,8.31,12260,-46.82,20240112,6020,8.31,20240806,12260,-46.82,20240112,6020,8.31,20240806,2.04,N,216050,500,64 억,,312530,N,N,0,N,00,N
|
||
|
|
20240905,140830,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6510,-100,5,-1.51,169406030,25793,90.57,6620,6770,6480,8590,4630,6610,6567.91,2.43,0,-6015,6903,6756,6643,6496,6383,6700,6440,64,1980,500,4890,10,1,12843222,836,6.62,0.63,12,0.20,984.00,10339.00,12260,20240112,-46.90,6020,20240806,8.14,12260,-46.90,20240112,6020,8.14,20240806,12260,-46.90,20240112,6020,8.14,20240806,2.04,N,216050,500,64 억,,312530,N,N,0,N,00,N
|
||
|
|
20240905,130831,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6530,-80,5,-1.21,95692700,14480,50.84,6620,6770,6510,8590,4630,6610,6608.61,2.43,0,-4480,6903,6756,6643,6496,6383,6700,6440,64,1980,500,4890,10,1,12843222,839,6.64,0.63,12,0.11,984.00,10339.00,12260,20240112,-46.74,6020,20240806,8.47,12260,-46.74,20240112,6020,8.47,20240806,12260,-46.74,20240112,6020,8.47,20240806,2.04,N,216050,500,64 억,,312530,N,N,0,N,00,N
|
||
|
|
20240905,120830,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6600,-10,5,-0.15,75894910,11450,40.20,6620,6770,6510,8590,4630,6610,6628.38,2.43,0,-2374,6903,6756,6643,6496,6383,6700,6440,64,1980,500,4890,10,1,12843222,848,6.71,0.64,12,0.09,984.00,10339.00,12260,20240112,-46.17,6020,20240806,9.63,12260,-46.17,20240112,6020,9.63,20240806,12260,-46.17,20240112,6020,9.63,20240806,2.04,N,216050,500,64 억,,312530,N,N,0,N,00,N
|
||
|
|
20240905,110828,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6610,0,3,0.00,57686660,8679,30.47,6620,6770,6510,8590,4630,6610,6646.69,2.43,0,-2428,6903,6756,6643,6496,6383,6700,6440,64,1980,500,4890,10,1,12843222,849,6.72,0.64,12,0.07,984.00,10339.00,12260,20240112,-46.08,6020,20240806,9.80,12260,-46.08,20240112,6020,9.80,20240806,12260,-46.08,20240112,6020,9.80,20240806,2.04,N,216050,500,64 억,,312530,N,N,0,N,00,N
|
||
|
|
20240905,100826,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6660,50,2,0.76,12355480,1863,6.54,6620,6670,6510,8590,4630,6610,6632.03,2.43,0,-319,6903,6756,6643,6496,6383,6700,6440,64,1980,500,4890,10,1,12843222,855,6.77,0.64,12,0.01,984.00,10339.00,12260,20240112,-45.68,6020,20240806,10.63,12260,-45.68,20240112,6020,10.63,20240806,12260,-45.68,20240112,6020,10.63,20240806,2.04,N,216050,500,64 억,,312530,N,N,0,N,00,N
|
||
|
|
20240905,090835,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6610,0,3,0.00,3401390,518,1.82,6620,6670,6510,8590,4630,6610,6566.39,2.43,0,-43,6903,6756,6643,6496,6383,6700,6440,64,1980,500,4890,10,1,12843222,849,6.72,0.64,12,0.00,984.00,10339.00,12260,20240112,-46.08,6020,20240806,9.80,12260,-46.08,20240112,6020,9.80,20240806,12260,-46.08,20240112,6020,9.80,20240806,2.04,N,216050,500,64 억,,312530,N,N,0,N,00,N
|
||
|
|
20240904,160813,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6610,-280,5,-4.06,187006060,28380,502.03,6680,6790,6530,8950,4830,6890,6589.35,2.52,0,-11367,6996,6942,6896,6842,6796,6970,6870,64,2060,500,5090,10,1,12843222,849,6.72,0.64,12,0.22,984.00,10339.00,12260,20240112,-46.08,6020,20240806,9.80,12260,-46.08,20240112,6020,9.80,20240806,12260,-46.08,20240112,6020,9.80,20240806,2.07,N,216050,500,64 억,,324021,N,N,0,N,00,N
|
||
|
|
20240904,150819,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6550,-340,5,-4.93,175665030,26659,471.59,6680,6790,6530,8950,4830,6890,6589.33,2.52,0,-10273,6996,6942,6896,6842,6796,6970,6870,64,2060,500,5090,10,1,12843222,841,6.66,0.63,12,0.21,984.00,10339.00,12260,20240112,-46.57,6020,20240806,8.80,12260,-46.57,20240112,6020,8.80,20240806,12260,-46.57,20240112,6020,8.80,20240806,2.07,N,216050,500,64 억,,324021,N,N,0,N,00,N
|
||
|
|
20240904,140823,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6550,-340,5,-4.93,150481280,22810,403.50,6680,6790,6550,8950,4830,6890,6597.16,2.52,0,-10163,6996,6942,6896,6842,6796,6970,6870,64,2060,500,5090,10,1,12843222,841,6.66,0.63,12,0.18,984.00,10339.00,12260,20240112,-46.57,6020,20240806,8.80,12260,-46.57,20240112,6020,8.80,20240806,12260,-46.57,20240112,6020,8.80,20240806,2.07,N,216050,500,64 억,,324021,N,N,0,N,00,N
|
||
|
|
20240904,130820,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6580,-310,5,-4.50,115664480,17508,309.71,6680,6790,6570,8950,4830,6890,6606.38,2.52,0,-5613,6996,6942,6896,6842,6796,6970,6870,64,2060,500,5090,10,1,12843222,845,6.69,0.64,12,0.14,984.00,10339.00,12260,20240112,-46.33,6020,20240806,9.30,12260,-46.33,20240112,6020,9.30,20240806,12260,-46.33,20240112,6020,9.30,20240806,2.07,N,216050,500,64 억,,324021,N,N,0,N,00,N
|
||
|
|
20240904,120817,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6590,-300,5,-4.35,68443710,10330,182.73,6680,6790,6570,8950,4830,6890,6625.72,2.52,0,-3299,6996,6942,6896,6842,6796,6970,6870,64,2060,500,5090,10,1,12843222,846,6.70,0.64,12,0.08,984.00,10339.00,12260,20240112,-46.25,6020,20240806,9.47,12260,-46.25,20240112,6020,9.47,20240806,12260,-46.25,20240112,6020,9.47,20240806,2.07,N,216050,500,64 억,,324021,N,N,0,N,00,N
|
||
|
|
20240904,110816,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6590,-300,5,-4.35,62767020,9472,167.56,6680,6790,6570,8950,4830,6890,6626.59,2.52,0,-2515,6996,6942,6896,6842,6796,6970,6870,64,2060,500,5090,10,1,12843222,846,6.70,0.64,12,0.07,984.00,10339.00,12260,20240112,-46.25,6020,20240806,9.47,12260,-46.25,20240112,6020,9.47,20240806,12260,-46.25,20240112,6020,9.47,20240806,2.07,N,216050,500,64 억,,324021,N,N,0,N,00,N
|
||
|
|
20240904,100818,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6590,-300,5,-4.35,43702690,6577,116.35,6680,6790,6570,8950,4830,6890,6644.78,2.52,0,-1362,6996,6942,6896,6842,6796,6970,6870,64,2060,500,5090,10,1,12843222,846,6.70,0.64,12,0.05,984.00,10339.00,12260,20240112,-46.25,6020,20240806,9.47,12260,-46.25,20240112,6020,9.47,20240806,12260,-46.25,20240112,6020,9.47,20240806,2.07,N,216050,500,64 억,,324021,N,N,0,N,00,N
|
||
|
|
20240904,090822,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6660,-230,5,-3.34,18012190,2698,47.73,6680,6790,6650,8950,4830,6890,6676.13,2.52,0,876,6996,6942,6896,6842,6796,6970,6870,64,2060,500,5090,10,1,12843222,855,6.77,0.64,12,0.02,984.00,10339.00,12260,20240112,-45.68,6020,20240806,10.63,12260,-45.68,20240112,6020,10.63,20240806,12260,-45.68,20240112,6020,10.63,20240806,2.07,N,216050,500,64 억,,324021,N,N,0,N,00,N
|
||
|
|
20240903,160807,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6890,-10,5,-0.14,38885200,5644,14.17,6850,6950,6850,8970,4830,6900,6889.65,2.54,0,-2012,7133,7016,6843,6726,6553,7075,6785,64,2070,500,5100,10,1,12843222,885,7.00,0.67,12,0.04,984.00,10339.00,12260,20240112,-43.80,6020,20240806,14.45,12260,-43.80,20240112,6020,14.45,20240806,12260,-43.80,20240112,6020,14.45,20240806,2.07,N,216050,500,64 억,,326123,N,N,0,N,00,N
|
||
|
|
20240903,150814,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6870,-30,5,-0.43,33275710,4829,12.12,6850,6950,6850,8970,4830,6900,6890.81,2.54,0,-1745,7133,7016,6843,6726,6553,7075,6785,64,2070,500,5100,10,1,12843222,882,6.98,0.66,12,0.04,984.00,10339.00,12260,20240112,-43.96,6020,20240806,14.12,12260,-43.96,20240112,6020,14.12,20240806,12260,-43.96,20240112,6020,14.12,20240806,2.07,N,216050,500,64 억,,326123,N,N,0,N,00,N
|
||
|
|
20240903,140816,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6910,10,2,0.14,27314850,3961,9.94,6850,6950,6850,8970,4830,6900,6895.95,2.54,0,-1456,7133,7016,6843,6726,6553,7075,6785,64,2070,500,5100,10,1,12843222,887,7.02,0.67,12,0.03,984.00,10339.00,12260,20240112,-43.64,6020,20240806,14.78,12260,-43.64,20240112,6020,14.78,20240806,12260,-43.64,20240112,6020,14.78,20240806,2.07,N,216050,500,64 억,,326123,N,N,0,N,00,N
|
||
|
|
20240903,130815,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6900,0,3,0.00,25778820,3738,9.38,6850,6950,6850,8970,4830,6900,6896.42,2.54,0,-1280,7133,7016,6843,6726,6553,7075,6785,64,2070,500,5100,10,1,12843222,886,7.01,0.67,12,0.03,984.00,10339.00,12260,20240112,-43.72,6020,20240806,14.62,12260,-43.72,20240112,6020,14.62,20240806,12260,-43.72,20240112,6020,14.62,20240806,2.07,N,216050,500,64 억,,326123,N,N,0,N,00,N
|
||
|
|
20240903,120804,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6880,-20,5,-0.29,24738930,3587,9.00,6850,6950,6850,8970,4830,6900,6896.83,2.54,0,-1160,7133,7016,6843,6726,6553,7075,6785,64,2070,500,5100,10,1,12843222,884,6.99,0.67,12,0.03,984.00,10339.00,12260,20240112,-43.88,6020,20240806,14.29,12260,-43.88,20240112,6020,14.29,20240806,12260,-43.88,20240112,6020,14.29,20240806,2.07,N,216050,500,64 억,,326123,N,N,0,N,00,N
|
||
|
|
20240903,110804,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6900,0,3,0.00,16132370,2337,5.87,6850,6950,6850,8970,4830,6900,6903.03,2.54,0,-324,7133,7016,6843,6726,6553,7075,6785,64,2070,500,5100,10,1,12843222,886,7.01,0.67,12,0.02,984.00,10339.00,12260,20240112,-43.72,6020,20240806,14.62,12260,-43.72,20240112,6020,14.62,20240806,12260,-43.72,20240112,6020,14.62,20240806,2.07,N,216050,500,64 억,,326123,N,N,0,N,00,N
|
||
|
|
20240903,100804,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6910,10,2,0.14,8820920,1277,3.21,6850,6950,6850,8970,4830,6900,6907.53,2.54,0,54,7133,7016,6843,6726,6553,7075,6785,64,2070,500,5100,10,1,12843222,887,7.02,0.67,12,0.01,984.00,10339.00,12260,20240112,-43.64,6020,20240806,14.78,12260,-43.64,20240112,6020,14.78,20240806,12260,-43.64,20240112,6020,14.78,20240806,2.07,N,216050,500,64 억,,326123,N,N,0,N,00,N
|
||
|
|
20240903,090806,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6920,20,2,0.29,5096020,737,1.85,6850,6950,6850,8970,4830,6900,6914.55,2.54,0,-37,7133,7016,6843,6726,6553,7075,6785,64,2070,500,5100,10,1,12843222,889,7.03,0.67,12,0.01,984.00,10339.00,12260,20240112,-43.56,6020,20240806,14.95,12260,-43.56,20240112,6020,14.95,20240806,12260,-43.56,20240112,6020,14.95,20240806,2.07,N,216050,500,64 억,,326123,N,N,0,N,00,N
|
||
|
|
20240902,160758,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6900,190,2,2.83,270775100,39777,502.93,6730,6960,6670,8720,4700,6710,6807.33,2.50,0,5433,6823,6766,6703,6646,6583,6795,6675,64,2010,500,4960,10,1,12843222,886,7.01,0.67,12,0.31,984.00,10339.00,12260,20240112,-43.72,6020,20240806,14.62,12260,-43.72,20240112,6020,14.62,20240806,12260,-43.72,20240112,6020,14.62,20240806,2.08,N,216050,500,64 억,,320760,N,N,0,N,00,N
|
||
|
|
20240902,150811,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6930,220,2,3.28,245124790,36062,455.96,6730,6960,6670,8720,4700,6710,6797.32,2.50,0,8177,6823,6766,6703,6646,6583,6795,6675,64,2010,500,4960,10,1,12843222,890,7.04,0.67,12,0.28,984.00,10339.00,12260,20240112,-43.47,6020,20240806,15.12,12260,-43.47,20240112,6020,15.12,20240806,12260,-43.47,20240112,6020,15.12,20240806,2.08,N,216050,500,64 억,,320760,N,N,0,N,00,N
|
||
|
|
20240902,140808,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6840,130,2,1.94,163983720,24330,307.62,6730,6850,6670,8720,4700,6710,6739.98,2.50,0,4279,6823,6766,6703,6646,6583,6795,6675,64,2010,500,4960,10,1,12843222,878,6.95,0.66,12,0.19,984.00,10339.00,12260,20240112,-44.21,6020,20240806,13.62,12260,-44.21,20240112,6020,13.62,20240806,12260,-44.21,20240112,6020,13.62,20240806,2.08,N,216050,500,64 억,,320760,N,N,0,N,00,N
|
||
|
|
20240902,130803,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6750,40,2,0.60,131920240,19616,248.02,6730,6800,6670,8720,4700,6710,6725.13,2.50,0,2669,6823,6766,6703,6646,6583,6795,6675,64,2010,500,4960,10,1,12843222,867,6.86,0.65,12,0.15,984.00,10339.00,12260,20240112,-44.94,6020,20240806,12.13,12260,-44.94,20240112,6020,12.13,20240806,12260,-44.94,20240112,6020,12.13,20240806,2.08,N,216050,500,64 억,,320760,N,N,0,N,00,N
|
||
|
|
20240902,120807,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6760,50,2,0.75,120860720,17984,227.39,6730,6770,6670,8720,4700,6710,6720.46,2.50,0,1875,6823,6766,6703,6646,6583,6795,6675,64,2010,500,4960,10,1,12843222,868,6.87,0.65,12,0.14,984.00,10339.00,12260,20240112,-44.86,6020,20240806,12.29,12260,-44.86,20240112,6020,12.29,20240806,12260,-44.86,20240112,6020,12.29,20240806,2.08,N,216050,500,64 억,,320760,N,N,0,N,00,N
|
||
|
|
20240902,110800,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6710,0,3,0.00,44906520,6674,84.38,6730,6760,6670,8720,4700,6710,6728.58,2.50,0,198,6823,6766,6703,6646,6583,6795,6675,64,2010,500,4960,10,1,12843222,862,6.82,0.65,12,0.05,984.00,10339.00,12260,20240112,-45.27,6020,20240806,11.46,12260,-45.27,20240112,6020,11.46,20240806,12260,-45.27,20240112,6020,11.46,20240806,2.08,N,216050,500,64 억,,320760,N,N,0,N,00,N
|
||
|
|
20240902,100758,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6720,10,2,0.15,39243500,5830,73.71,6730,6760,6670,8720,4700,6710,6731.30,2.50,0,44,6823,6766,6703,6646,6583,6795,6675,64,2010,500,4960,10,1,12843222,863,6.83,0.65,12,0.05,984.00,10339.00,12260,20240112,-45.19,6020,20240806,11.63,12260,-45.19,20240112,6020,11.63,20240806,12260,-45.19,20240112,6020,11.63,20240806,2.08,N,216050,500,64 억,,320760,N,N,0,N,00,N
|
||
|
|
20240902,090754,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6730,20,2,0.30,235550,35,0.44,6730,6730,6730,8720,4700,6710,6730.00,2.50,0,0,6823,6766,6703,6646,6583,6795,6675,64,2010,500,4960,10,1,12843222,864,6.84,0.65,12,0.00,984.00,10339.00,12260,20240112,-45.11,6020,20240806,11.79,12260,-45.11,20240112,6020,11.79,20240806,12260,-45.11,20240112,6020,11.79,20240806,2.08,N,216050,500,64 억,,320760,N,N,0,N,00,N
|