170 lines
71 KiB
CSV
170 lines
71 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
|
|
20240830,160911,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3060,40,2,1.32,108922325,35858,12.29,3010,3075,3000,3925,2115,3020,3037.60,1.54,0,-9873,3290,3155,3065,2930,2840,3110,2885,22,905,100,2050,5,1,21836250,668,-24.09,2.40,12,0.16,-127.00,1273.00,3820,20240322,-19.90,1710,20231020,78.95,3820,-19.90,20240322,1922,59.21,20240102,3820,-19.90,20240322,1710,78.95,20231020,4.99,N,187660,100,21 억,,336731,N,N,0,N,00,N
|
|
20240830,150920,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3030,10,2,0.33,97043165,31968,10.96,3010,3075,3000,3925,2115,3020,3035.63,1.54,0,-8182,3290,3155,3065,2930,2840,3110,2885,22,905,100,2050,5,1,21836250,662,-23.86,2.38,12,0.15,-127.00,1273.00,3820,20240322,-20.68,1710,20231020,77.19,3820,-20.68,20240322,1922,57.65,20240102,3820,-20.68,20240322,1710,77.19,20231020,4.99,N,187660,100,21 억,,336731,N,N,0,N,00,N
|
|
20240830,140919,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3045,25,2,0.83,89267660,29397,10.08,3010,3075,3000,3925,2115,3020,3036.62,1.54,0,-7784,3290,3155,3065,2930,2840,3110,2885,22,905,100,2050,5,1,21836250,665,-23.98,2.39,12,0.13,-127.00,1273.00,3820,20240322,-20.29,1710,20231020,78.07,3820,-20.29,20240322,1922,58.43,20240102,3820,-20.29,20240322,1710,78.07,20231020,4.99,N,187660,100,21 억,,336731,N,N,0,N,00,N
|
|
20240830,130913,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3040,20,2,0.66,73535400,24206,8.30,3010,3075,3000,3925,2115,3020,3037.90,1.54,0,-8967,3290,3155,3065,2930,2840,3110,2885,22,905,100,2050,5,1,21836250,664,-23.94,2.39,12,0.11,-127.00,1273.00,3820,20240322,-20.42,1710,20231020,77.78,3820,-20.42,20240322,1922,58.17,20240102,3820,-20.42,20240322,1710,77.78,20231020,4.99,N,187660,100,21 억,,336731,N,N,0,N,00,N
|
|
20240830,120917,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3050,30,2,0.99,50690330,16649,5.71,3010,3075,3000,3925,2115,3020,3044.65,1.54,0,-8238,3290,3155,3065,2930,2840,3110,2885,22,905,100,2050,5,1,21836250,666,-24.02,2.40,12,0.08,-127.00,1273.00,3820,20240322,-20.16,1710,20231020,78.36,3820,-20.16,20240322,1922,58.69,20240102,3820,-20.16,20240322,1710,78.36,20231020,4.99,N,187660,100,21 억,,336731,N,N,0,N,00,N
|
|
20240830,110927,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3045,25,2,0.83,43763195,14370,4.93,3010,3075,3000,3925,2115,3020,3045.46,1.54,0,-6911,3290,3155,3065,2930,2840,3110,2885,22,905,100,2050,5,1,21836250,665,-23.98,2.39,12,0.07,-127.00,1273.00,3820,20240322,-20.29,1710,20231020,78.07,3820,-20.29,20240322,1922,58.43,20240102,3820,-20.29,20240322,1710,78.07,20231020,4.99,N,187660,100,21 억,,336731,N,N,0,N,00,N
|
|
20240830,100922,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3055,35,2,1.16,19780945,6531,2.24,3010,3055,3000,3925,2115,3020,3028.78,1.54,0,-5325,3290,3155,3065,2930,2840,3110,2885,22,905,100,2050,5,1,21836250,667,-24.06,2.40,12,0.03,-127.00,1273.00,3820,20240322,-20.03,1710,20231020,78.65,3820,-20.03,20240322,1922,58.95,20240102,3820,-20.03,20240322,1710,78.65,20231020,4.99,N,187660,100,21 억,,336731,N,N,0,N,00,N
|
|
20240830,090925,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3030,10,2,0.33,503270,167,0.06,3010,3030,3000,3925,2115,3020,3013.59,1.54,0,-41,3290,3155,3065,2930,2840,3110,2885,22,905,100,2050,5,1,21836250,662,-23.86,2.38,12,0.00,-127.00,1273.00,3820,20240322,-20.68,1710,20231020,77.19,3820,-20.68,20240322,1922,57.65,20240102,3820,-20.68,20240322,1710,77.19,20231020,4.99,N,187660,100,21 억,,336731,N,N,0,N,00,N
|
|
20240829,160925,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3020,-190,5,-5.92,887280000,291211,48.47,3200,3200,2975,4170,2250,3210,3046.86,1.69,0,-33218,3560,3385,3105,2930,2650,3472,3017,22,960,100,2180,5,1,21836250,659,-23.78,2.37,12,1.33,-127.00,1273.00,3820,20240322,-20.94,1710,20231020,76.61,3820,-20.94,20240322,1922,57.13,20240102,3820,-20.94,20240322,1710,76.61,20231020,4.98,N,187660,100,21 억,,368450,N,N,0,N,00,N
|
|
20240829,150934,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3015,-195,5,-6.07,849968855,278748,46.39,3200,3200,3005,4170,2250,3210,3049.18,1.69,0,-30771,3560,3385,3105,2930,2650,3472,3017,22,960,100,2180,5,1,21836250,658,-23.74,2.37,12,1.28,-127.00,1273.00,3820,20240322,-21.07,1710,20231020,76.32,3820,-21.07,20240322,1922,56.87,20240102,3820,-21.07,20240322,1710,76.32,20231020,4.98,N,187660,100,21 억,,368450,N,N,0,N,00,N
|
|
20240829,140933,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3045,-165,5,-5.14,819180795,268550,44.69,3200,3200,3015,4170,2250,3210,3050.33,1.69,0,-25622,3560,3385,3105,2930,2650,3472,3017,22,960,100,2180,5,1,21836250,665,-23.98,2.39,12,1.23,-127.00,1273.00,3820,20240322,-20.29,1710,20231020,78.07,3820,-20.29,20240322,1922,58.43,20240102,3820,-20.29,20240322,1710,78.07,20231020,4.98,N,187660,100,21 억,,368450,N,N,0,N,00,N
|
|
20240829,130936,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3030,-180,5,-5.61,671939870,219872,36.59,3200,3200,3015,4170,2250,3210,3055.98,1.69,0,-30387,3560,3385,3105,2930,2650,3472,3017,22,960,100,2180,5,1,21836250,662,-23.86,2.38,12,1.01,-127.00,1273.00,3820,20240322,-20.68,1710,20231020,77.19,3820,-20.68,20240322,1922,57.65,20240102,3820,-20.68,20240322,1710,77.19,20231020,4.98,N,187660,100,21 억,,368450,N,N,0,N,00,N
|
|
20240829,120934,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3050,-160,5,-4.98,392976555,127436,21.21,3200,3200,3020,4170,2250,3210,3083.62,1.69,0,-23001,3560,3385,3105,2930,2650,3472,3017,22,960,100,2180,5,1,21836250,666,-24.02,2.40,12,0.58,-127.00,1273.00,3820,20240322,-20.16,1710,20231020,78.36,3820,-20.16,20240322,1922,58.69,20240102,3820,-20.16,20240322,1710,78.36,20231020,4.98,N,187660,100,21 억,,368450,N,N,0,N,00,N
|
|
20240829,110933,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3020,-190,5,-5.92,362019325,117219,19.51,3200,3200,3020,4170,2250,3210,3088.30,1.69,0,-20416,3560,3385,3105,2930,2650,3472,3017,22,960,100,2180,5,1,21836250,659,-23.78,2.37,12,0.54,-127.00,1273.00,3820,20240322,-20.94,1710,20231020,76.61,3820,-20.94,20240322,1922,57.13,20240102,3820,-20.94,20240322,1710,76.61,20231020,4.98,N,187660,100,21 억,,368450,N,N,0,N,00,N
|
|
20240829,100928,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3100,-110,5,-3.43,258756490,83438,13.89,3200,3200,3060,4170,2250,3210,3101.05,1.69,0,5543,3560,3385,3105,2930,2650,3472,3017,22,960,100,2180,5,1,21836250,677,-24.41,2.44,12,0.38,-127.00,1273.00,3820,20240322,-18.85,1710,20231020,81.29,3820,-18.85,20240322,1922,61.29,20240102,3820,-18.85,20240322,1710,81.29,20231020,4.98,N,187660,100,21 억,,368450,N,N,0,N,00,N
|
|
20240829,090932,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3145,-65,5,-2.02,91901420,29613,4.93,3200,3200,3060,4170,2250,3210,3103.05,1.69,0,6043,3560,3385,3105,2930,2650,3472,3017,22,960,100,2180,5,1,21836250,687,-24.76,2.47,12,0.14,-127.00,1273.00,3820,20240322,-17.67,1710,20231020,83.92,3820,-17.67,20240322,1922,63.63,20240102,3820,-17.67,20240322,1710,83.92,20231020,4.98,N,187660,100,21 억,,368450,N,N,0,N,00,N
|
|
20240828,160902,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3210,415,2,14.85,1866740330,598342,645.59,2825,3280,2825,3630,1960,2795,3119.16,1.49,0,53327,3031,2912,2786,2667,2541,2850,2605,22,835,100,1900,5,1,21836250,701,-25.28,2.52,12,2.74,-127.00,1273.00,3820,20240322,-15.97,1710,20231020,87.72,3820,-15.97,20240322,1922,67.01,20240102,3820,-15.97,20240322,1710,87.72,20231020,4.94,N,187660,100,21 억,,324715,N,N,0,N,00,N
|
|
20240828,150909,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3175,380,2,13.60,1570341990,505921,545.87,2825,3210,2825,3630,1960,2795,3103.93,1.49,0,59798,3031,2912,2786,2667,2541,2850,2605,22,835,100,1900,5,1,21836250,693,-25.00,2.49,12,2.32,-127.00,1273.00,3820,20240322,-16.88,1710,20231020,85.67,3820,-16.88,20240322,1922,65.19,20240102,3820,-16.88,20240322,1710,85.67,20231020,4.94,N,187660,100,21 억,,324715,N,N,0,N,00,N
|
|
20240828,140911,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3135,340,2,12.16,1390881805,448550,483.97,2825,3210,2825,3630,1960,2795,3100.84,1.49,0,44602,3031,2912,2786,2667,2541,2850,2605,22,835,100,1900,5,1,21836250,685,-24.69,2.46,12,2.05,-127.00,1273.00,3820,20240322,-17.93,1710,20231020,83.33,3820,-17.93,20240322,1922,63.11,20240102,3820,-17.93,20240322,1710,83.33,20231020,4.94,N,187660,100,21 억,,324715,N,N,0,N,00,N
|
|
20240828,130907,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3115,320,2,11.45,1303070870,420681,453.90,2825,3210,2825,3630,1960,2795,3097.53,1.49,0,48945,3031,2912,2786,2667,2541,2850,2605,22,835,100,1900,5,1,21836250,680,-24.53,2.45,12,1.93,-127.00,1273.00,3820,20240322,-18.46,1710,20231020,82.16,3820,-18.46,20240322,1922,62.07,20240102,3820,-18.46,20240322,1710,82.16,20231020,4.94,N,187660,100,21 억,,324715,N,N,0,N,00,N
|
|
20240828,120905,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3120,325,2,11.63,1220968500,394426,425.57,2825,3210,2825,3630,1960,2795,3095.56,1.49,0,49153,3031,2912,2786,2667,2541,2850,2605,22,835,100,1900,5,1,21836250,681,-24.57,2.45,12,1.81,-127.00,1273.00,3820,20240322,-18.32,1710,20231020,82.46,3820,-18.32,20240322,1922,62.33,20240102,3820,-18.32,20240322,1710,82.46,20231020,4.94,N,187660,100,21 억,,324715,N,N,0,N,00,N
|
|
20240828,110905,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3140,345,2,12.34,1059256180,342819,369.89,2825,3210,2825,3630,1960,2795,3089.84,1.49,0,41246,3031,2912,2786,2667,2541,2850,2605,22,835,100,1900,5,1,21836250,686,-24.72,2.47,12,1.57,-127.00,1273.00,3820,20240322,-17.80,1710,20231020,83.63,3820,-17.80,20240322,1922,63.37,20240102,3820,-17.80,20240322,1710,83.63,20231020,4.94,N,187660,100,21 억,,324715,N,N,0,N,00,N
|
|
20240828,100934,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3135,340,2,12.16,733204210,239173,258.06,2825,3210,2825,3630,1960,2795,3065.58,1.49,0,12934,3031,2912,2786,2667,2541,2850,2605,22,835,100,1900,5,1,21836250,685,-24.69,2.46,12,1.10,-127.00,1273.00,3820,20240322,-17.93,1710,20231020,83.33,3820,-17.93,20240322,1922,63.11,20240102,3820,-17.93,20240322,1710,83.33,20231020,4.94,N,187660,100,21 억,,324715,N,N,0,N,00,N
|
|
20240828,090921,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2840,45,2,1.61,8198060,2881,3.11,2825,2860,2825,3630,1960,2795,2845.56,1.49,0,-1840,3031,2912,2786,2667,2541,2850,2605,22,835,100,1900,5,1,21836250,620,-22.36,2.23,12,0.01,-127.00,1273.00,3820,20240322,-25.65,1710,20231020,66.08,3820,-25.65,20240322,1922,47.76,20240102,3820,-25.65,20240322,1710,66.08,20231020,4.94,N,187660,100,21 억,,324715,N,N,0,N,00,N
|
|
20240827,160902,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2795,-80,5,-2.78,255504630,91924,144.24,2905,2905,2660,3735,2015,2875,2779.40,1.56,0,-16460,2948,2911,2878,2841,2808,2895,2825,22,860,100,1950,5,1,21836250,610,-22.01,2.20,12,0.42,-127.00,1273.00,3820,20240322,-26.83,1710,20231020,63.45,3820,-26.83,20240322,1922,45.42,20240102,3820,-26.83,20240322,1710,63.45,20231020,4.95,N,187660,100,21 억,,341134,N,N,0,N,00,N
|
|
20240827,150907,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2770,-105,5,-3.65,233529450,84020,131.84,2905,2905,2660,3735,2015,2875,2779.34,1.56,0,-16203,2948,2911,2878,2841,2808,2895,2825,22,860,100,1950,5,1,21836250,605,-21.81,2.18,12,0.38,-127.00,1273.00,3820,20240322,-27.49,1710,20231020,61.99,3820,-27.49,20240322,1922,44.12,20240102,3820,-27.49,20240322,1710,61.99,20231020,4.95,N,187660,100,21 억,,341134,N,N,0,N,00,N
|
|
20240827,140910,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2750,-125,5,-4.35,201939265,72636,113.97,2905,2905,2660,3735,2015,2875,2780.02,1.56,0,-20255,2948,2911,2878,2841,2808,2895,2825,22,860,100,1950,5,1,21836250,600,-21.65,2.16,12,0.33,-127.00,1273.00,3820,20240322,-28.01,1710,20231020,60.82,3820,-28.01,20240322,1922,43.08,20240102,3820,-28.01,20240322,1710,60.82,20231020,4.95,N,187660,100,21 억,,341134,N,N,0,N,00,N
|
|
20240827,130912,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2775,-100,5,-3.48,177921870,63926,100.31,2905,2905,2660,3735,2015,2875,2783.11,1.56,0,-20260,2948,2911,2878,2841,2808,2895,2825,22,860,100,1950,5,1,21836250,606,-21.85,2.18,12,0.29,-127.00,1273.00,3820,20240322,-27.36,1710,20231020,62.28,3820,-27.36,20240322,1922,44.38,20240102,3820,-27.36,20240322,1710,62.28,20231020,4.95,N,187660,100,21 억,,341134,N,N,0,N,00,N
|
|
20240827,120913,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2785,-90,5,-3.13,116542360,41648,65.35,2905,2905,2660,3735,2015,2875,2798.09,1.56,0,-15523,2948,2911,2878,2841,2808,2895,2825,22,860,100,1950,5,1,21836250,608,-21.93,2.19,12,0.19,-127.00,1273.00,3820,20240322,-27.09,1710,20231020,62.87,3820,-27.09,20240322,1922,44.90,20240102,3820,-27.09,20240322,1710,62.87,20231020,4.95,N,187660,100,21 억,,341134,N,N,0,N,00,N
|
|
20240827,110909,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2795,-80,5,-2.78,98245605,35075,55.04,2905,2905,2660,3735,2015,2875,2800.81,1.56,0,-11235,2948,2911,2878,2841,2808,2895,2825,22,860,100,1950,5,1,21836250,610,-22.01,2.20,12,0.16,-127.00,1273.00,3820,20240322,-26.83,1710,20231020,63.45,3820,-26.83,20240322,1922,45.42,20240102,3820,-26.83,20240322,1710,63.45,20231020,4.95,N,187660,100,21 억,,341134,N,N,0,N,00,N
|
|
20240827,100908,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2785,-90,5,-3.13,68051935,24295,38.12,2905,2905,2660,3735,2015,2875,2800.77,1.56,0,-8826,2948,2911,2878,2841,2808,2895,2825,22,860,100,1950,5,1,21836250,608,-21.93,2.19,12,0.11,-127.00,1273.00,3820,20240322,-27.09,1710,20231020,62.87,3820,-27.09,20240322,1922,44.90,20240102,3820,-27.09,20240322,1710,62.87,20231020,4.95,N,187660,100,21 억,,341134,N,N,0,N,00,N
|
|
20240827,090908,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2850,-25,5,-0.87,2630895,912,1.43,2905,2905,2850,3735,2015,2875,2885.94,1.56,0,-165,2948,2911,2878,2841,2808,2895,2825,22,860,100,1950,5,1,21836250,622,-22.44,2.24,12,0.00,-127.00,1273.00,3820,20240322,-25.39,1710,20231020,66.67,3820,-25.39,20240322,1922,48.28,20240102,3820,-25.39,20240322,1710,66.67,20231020,4.95,N,187660,100,21 억,,341134,N,N,0,N,00,N
|
|
20240826,160855,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2875,-10,5,-0.35,182232680,63694,86.85,2885,2915,2845,3750,2020,2885,2861.07,1.61,0,-10564,2958,2921,2883,2846,2808,2940,2865,22,865,100,1960,5,1,21836250,628,-22.64,2.26,12,0.29,-127.00,1273.00,3820,20240322,-24.74,1710,20231020,68.13,3820,-24.74,20240322,1922,49.58,20240102,3820,-24.74,20240322,1710,68.13,20231020,5.12,N,187660,100,21 억,,351695,N,N,0,N,00,N
|
|
20240826,150902,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2860,-25,5,-0.87,174608345,61030,83.22,2885,2915,2845,3750,2020,2885,2861.02,1.61,0,-10321,2958,2921,2883,2846,2808,2940,2865,22,865,100,1960,5,1,21836250,625,-22.52,2.25,12,0.28,-127.00,1273.00,3820,20240322,-25.13,1710,20231020,67.25,3820,-25.13,20240322,1922,48.80,20240102,3820,-25.13,20240322,1710,67.25,20231020,5.12,N,187660,100,21 억,,351695,N,N,0,N,00,N
|
|
20240826,140905,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2850,-35,5,-1.21,161312915,56369,76.86,2885,2915,2845,3750,2020,2885,2861.73,1.61,0,-10288,2958,2921,2883,2846,2808,2940,2865,22,865,100,1960,5,1,21836250,622,-22.44,2.24,12,0.26,-127.00,1273.00,3820,20240322,-25.39,1710,20231020,66.67,3820,-25.39,20240322,1922,48.28,20240102,3820,-25.39,20240322,1710,66.67,20231020,5.12,N,187660,100,21 억,,351695,N,N,0,N,00,N
|
|
20240826,130906,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2850,-35,5,-1.21,129211850,45097,61.49,2885,2915,2845,3750,2020,2885,2865.20,1.61,0,-9443,2958,2921,2883,2846,2808,2940,2865,22,865,100,1960,5,1,21836250,622,-22.44,2.24,12,0.21,-127.00,1273.00,3820,20240322,-25.39,1710,20231020,66.67,3820,-25.39,20240322,1922,48.28,20240102,3820,-25.39,20240322,1710,66.67,20231020,5.12,N,187660,100,21 억,,351695,N,N,0,N,00,N
|
|
20240826,120900,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2855,-30,5,-1.04,92944175,32371,44.14,2885,2915,2845,3750,2020,2885,2871.22,1.61,0,-5749,2958,2921,2883,2846,2808,2940,2865,22,865,100,1960,5,1,21836250,623,-22.48,2.24,12,0.15,-127.00,1273.00,3820,20240322,-25.26,1710,20231020,66.96,3820,-25.26,20240322,1922,48.54,20240102,3820,-25.26,20240322,1710,66.96,20231020,5.12,N,187660,100,21 억,,351695,N,N,0,N,00,N
|
|
20240826,110904,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2870,-15,5,-0.52,72667980,25257,34.44,2885,2915,2845,3750,2020,2885,2877.14,1.61,0,-3292,2958,2921,2883,2846,2808,2940,2865,22,865,100,1960,5,1,21836250,627,-22.60,2.25,12,0.12,-127.00,1273.00,3820,20240322,-24.87,1710,20231020,67.84,3820,-24.87,20240322,1922,49.32,20240102,3820,-24.87,20240322,1710,67.84,20231020,5.12,N,187660,100,21 억,,351695,N,N,0,N,00,N
|
|
20240826,100905,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2860,-25,5,-0.87,61226515,21275,29.01,2885,2915,2845,3750,2020,2885,2877.86,1.61,0,-2349,2958,2921,2883,2846,2808,2940,2865,22,865,100,1960,5,1,21836250,625,-22.52,2.25,12,0.10,-127.00,1273.00,3820,20240322,-25.13,1710,20231020,67.25,3820,-25.13,20240322,1922,48.80,20240102,3820,-25.13,20240322,1710,67.25,20231020,5.12,N,187660,100,21 억,,351695,N,N,0,N,00,N
|
|
20240826,090901,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2915,30,2,1.04,13129625,4515,6.16,2885,2915,2885,3750,2020,2885,2908.00,1.61,0,-3942,2958,2921,2883,2846,2808,2940,2865,22,865,100,1960,5,1,21836250,637,-22.95,2.29,12,0.02,-127.00,1273.00,3820,20240322,-23.69,1710,20231020,70.47,3820,-23.69,20240322,1922,51.66,20240102,3820,-23.69,20240322,1710,70.47,20231020,5.12,N,187660,100,21 억,,351695,N,N,0,N,00,N
|
|
20240823,160856,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2885,-5,5,-0.17,210959345,73287,38.55,2870,2920,2845,3755,2025,2890,2878.54,1.78,0,-37638,3103,2996,2938,2831,2773,2967,2802,22,865,100,1960,5,1,21836250,630,-22.72,2.27,12,0.34,-127.00,1273.00,3820,20240322,-24.48,1710,20231020,68.71,3820,-24.48,20240322,1922,50.10,20240102,3820,-24.48,20240322,1710,68.71,20231020,5.19,N,187660,100,21 억,,389287,N,N,0,N,00,N
|
|
20240823,150903,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2895,5,2,0.17,188284960,65428,34.41,2870,2920,2845,3755,2025,2890,2877.74,1.78,0,-37630,3103,2996,2938,2831,2773,2967,2802,22,865,100,1960,5,1,21836250,632,-22.80,2.27,12,0.30,-127.00,1273.00,3820,20240322,-24.21,1710,20231020,69.30,3820,-24.21,20240322,1922,50.62,20240102,3820,-24.21,20240322,1710,69.30,20231020,5.19,N,187660,100,21 억,,389287,N,N,0,N,00,N
|
|
20240823,140903,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2900,10,2,0.35,167667640,58281,30.66,2870,2920,2845,3755,2025,2890,2876.88,1.78,0,-32759,3103,2996,2938,2831,2773,2967,2802,22,865,100,1960,5,1,21836250,633,-22.83,2.28,12,0.27,-127.00,1273.00,3820,20240322,-24.08,1710,20231020,69.59,3820,-24.08,20240322,1922,50.88,20240102,3820,-24.08,20240322,1710,69.59,20231020,5.19,N,187660,100,21 억,,389287,N,N,0,N,00,N
|
|
20240823,130903,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2885,-5,5,-0.17,129299975,44976,23.66,2870,2920,2845,3755,2025,2890,2874.86,1.78,0,-22545,3103,2996,2938,2831,2773,2967,2802,22,865,100,1960,5,1,21836250,630,-22.72,2.27,12,0.21,-127.00,1273.00,3820,20240322,-24.48,1710,20231020,68.71,3820,-24.48,20240322,1922,50.10,20240102,3820,-24.48,20240322,1710,68.71,20231020,5.19,N,187660,100,21 억,,389287,N,N,0,N,00,N
|
|
20240823,120901,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2870,-20,5,-0.69,102810975,35737,18.80,2870,2920,2845,3755,2025,2890,2876.87,1.78,0,-19570,3103,2996,2938,2831,2773,2967,2802,22,865,100,1960,5,1,21836250,627,-22.60,2.25,12,0.16,-127.00,1273.00,3820,20240322,-24.87,1710,20231020,67.84,3820,-24.87,20240322,1922,49.32,20240102,3820,-24.87,20240322,1710,67.84,20231020,5.19,N,187660,100,21 억,,389287,N,N,0,N,00,N
|
|
20240823,110859,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2920,30,2,1.04,86898495,30196,15.88,2870,2920,2845,3755,2025,2890,2877.81,1.78,0,-19452,3103,2996,2938,2831,2773,2967,2802,22,865,100,1960,5,1,21836250,638,-22.99,2.29,12,0.14,-127.00,1273.00,3820,20240322,-23.56,1710,20231020,70.76,3820,-23.56,20240322,1922,51.93,20240102,3820,-23.56,20240322,1710,70.76,20231020,5.19,N,187660,100,21 억,,389287,N,N,0,N,00,N
|
|
20240823,100901,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2875,-15,5,-0.52,41683885,14461,7.61,2870,2915,2865,3755,2025,2890,2882.50,1.78,0,-9672,3103,2996,2938,2831,2773,2967,2802,22,865,100,1960,5,1,21836250,628,-22.64,2.26,12,0.07,-127.00,1273.00,3820,20240322,-24.74,1710,20231020,68.13,3820,-24.74,20240322,1922,49.58,20240102,3820,-24.74,20240322,1710,68.13,20231020,5.19,N,187660,100,21 억,,389287,N,N,0,N,00,N
|
|
20240823,090902,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2875,-15,5,-0.52,4121540,1435,0.75,2870,2890,2865,3755,2025,2890,2872.00,1.78,0,-1116,3103,2996,2938,2831,2773,2967,2802,22,865,100,1960,5,1,21836250,628,-22.64,2.26,12,0.01,-127.00,1273.00,3820,20240322,-24.74,1710,20231020,68.13,3820,-24.74,20240322,1922,49.58,20240102,3820,-24.74,20240322,1710,68.13,20231020,5.19,N,187660,100,21 억,,389287,N,N,0,N,00,N
|
|
20240822,160855,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2890,-130,5,-4.30,553140145,189490,143.31,3025,3045,2880,3925,2115,3020,2919.11,1.82,0,-8046,3166,3092,3016,2942,2866,3055,2905,22,905,100,2050,5,1,21836250,631,-22.76,2.27,12,0.87,-127.00,1273.00,3820,20240322,-24.35,1710,20231020,69.01,3820,-24.35,20240322,1922,50.36,20240102,3820,-24.35,20240322,1710,69.01,20231020,5.13,N,187660,100,21 억,,397318,N,N,0,N,00,N
|
|
20240822,150903,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2895,-125,5,-4.14,526133790,180168,136.26,3025,3045,2880,3925,2115,3020,2920.24,1.82,0,-7604,3166,3092,3016,2942,2866,3055,2905,22,905,100,2050,5,1,21836250,632,-22.80,2.27,12,0.83,-127.00,1273.00,3820,20240322,-24.21,1710,20231020,69.30,3820,-24.21,20240322,1922,50.62,20240102,3820,-24.21,20240322,1710,69.30,20231020,5.13,N,187660,100,21 억,,397318,N,N,0,N,00,N
|
|
20240822,140904,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2920,-100,5,-3.31,508953595,174240,131.78,3025,3045,2880,3925,2115,3020,2920.99,1.82,0,-5779,3166,3092,3016,2942,2866,3055,2905,22,905,100,2050,5,1,21836250,638,-22.99,2.29,12,0.80,-127.00,1273.00,3820,20240322,-23.56,1710,20231020,70.76,3820,-23.56,20240322,1922,51.93,20240102,3820,-23.56,20240322,1710,70.76,20231020,5.13,N,187660,100,21 억,,397318,N,N,0,N,00,N
|
|
20240822,130904,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2905,-115,5,-3.81,491725245,168324,127.31,3025,3045,2880,3925,2115,3020,2921.30,1.82,0,-4388,3166,3092,3016,2942,2866,3055,2905,22,905,100,2050,5,1,21836250,634,-22.87,2.28,12,0.77,-127.00,1273.00,3820,20240322,-23.95,1710,20231020,69.88,3820,-23.95,20240322,1922,51.14,20240102,3820,-23.95,20240322,1710,69.88,20231020,5.13,N,187660,100,21 억,,397318,N,N,0,N,00,N
|
|
20240822,120907,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2940,-80,5,-2.65,467602740,160011,121.02,3025,3045,2880,3925,2115,3020,2922.32,1.82,0,-3192,3166,3092,3016,2942,2866,3055,2905,22,905,100,2050,5,1,21836250,642,-23.15,2.31,12,0.73,-127.00,1273.00,3820,20240322,-23.04,1710,20231020,71.93,3820,-23.04,20240322,1922,52.97,20240102,3820,-23.04,20240322,1710,71.93,20231020,5.13,N,187660,100,21 억,,397318,N,N,0,N,00,N
|
|
20240822,110858,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2920,-100,5,-3.31,430253365,147206,111.33,3025,3045,2880,3925,2115,3020,2922.80,1.82,0,5474,3166,3092,3016,2942,2866,3055,2905,22,905,100,2050,5,1,21836250,638,-22.99,2.29,12,0.67,-127.00,1273.00,3820,20240322,-23.56,1710,20231020,70.76,3820,-23.56,20240322,1922,51.93,20240102,3820,-23.56,20240322,1710,70.76,20231020,5.13,N,187660,100,21 억,,397318,N,N,0,N,00,N
|
|
20240822,100858,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2910,-110,5,-3.64,222364310,75692,57.25,3025,3045,2885,3925,2115,3020,2937.75,1.82,0,-13719,3166,3092,3016,2942,2866,3055,2905,22,905,100,2050,5,1,21836250,635,-22.91,2.29,12,0.35,-127.00,1273.00,3820,20240322,-23.82,1710,20231020,70.18,3820,-23.82,20240322,1922,51.40,20240102,3820,-23.82,20240322,1710,70.18,20231020,5.13,N,187660,100,21 억,,397318,N,N,0,N,00,N
|
|
20240822,090859,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3045,25,2,0.83,4339055,1450,1.10,3025,3045,2980,3925,2115,3020,2992.45,1.82,0,-17,3166,3092,3016,2942,2866,3055,2905,22,905,100,2050,5,1,21836250,665,-23.98,2.39,12,0.01,-127.00,1273.00,3820,20240322,-20.29,1710,20231020,78.07,3820,-20.29,20240322,1922,58.43,20240102,3820,-20.29,20240322,1710,78.07,20231020,5.13,N,187660,100,21 억,,397318,N,N,0,N,00,N
|
|
20240821,160854,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3020,-35,5,-1.15,394988315,132202,140.31,3065,3090,2940,3970,2140,3055,2987.74,1.82,0,158,3231,3142,3081,2992,2931,3112,2962,22,915,100,2070,5,1,21836250,659,-23.78,2.37,12,0.61,-127.00,1273.00,3820,20240322,-20.94,1710,20231020,76.61,3820,-20.94,20240322,1922,57.13,20240102,3820,-20.94,20240322,1710,76.61,20231020,5.03,N,187660,100,21 억,,397188,N,N,0,N,00,N
|
|
20240821,150906,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3020,-35,5,-1.15,379388190,127031,134.82,3065,3090,2940,3970,2140,3055,2986.58,1.82,0,-270,3231,3142,3081,2992,2931,3112,2962,22,915,100,2070,5,1,21836250,659,-23.78,2.37,12,0.58,-127.00,1273.00,3820,20240322,-20.94,1710,20231020,76.61,3820,-20.94,20240322,1922,57.13,20240102,3820,-20.94,20240322,1710,76.61,20231020,5.03,N,187660,100,21 억,,397188,N,N,0,N,00,N
|
|
20240821,140901,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2985,-70,5,-2.29,311335445,104415,110.82,3065,3090,2940,3970,2140,3055,2981.71,1.82,0,-10508,3231,3142,3081,2992,2931,3112,2962,22,915,100,2070,5,1,21836250,652,-23.50,2.34,12,0.48,-127.00,1273.00,3820,20240322,-21.86,1710,20231020,74.56,3820,-21.86,20240322,1922,55.31,20240102,3820,-21.86,20240322,1710,74.56,20231020,5.03,N,187660,100,21 억,,397188,N,N,0,N,00,N
|
|
20240821,130908,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2985,-70,5,-2.29,305163120,102347,108.62,3065,3090,2940,3970,2140,3055,2981.65,1.82,0,-9840,3231,3142,3081,2992,2931,3112,2962,22,915,100,2070,5,1,21836250,652,-23.50,2.34,12,0.47,-127.00,1273.00,3820,20240322,-21.86,1710,20231020,74.56,3820,-21.86,20240322,1922,55.31,20240102,3820,-21.86,20240322,1710,74.56,20231020,5.03,N,187660,100,21 억,,397188,N,N,0,N,00,N
|
|
20240821,120907,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2990,-65,5,-2.13,282950645,94895,100.71,3065,3090,2940,3970,2140,3055,2981.72,1.82,0,-7644,3231,3142,3081,2992,2931,3112,2962,22,915,100,2070,5,1,21836250,653,-23.54,2.35,12,0.43,-127.00,1273.00,3820,20240322,-21.73,1710,20231020,74.85,3820,-21.73,20240322,1922,55.57,20240102,3820,-21.73,20240322,1710,74.85,20231020,5.03,N,187660,100,21 억,,397188,N,N,0,N,00,N
|
|
20240821,110903,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2970,-85,5,-2.78,266946700,89512,95.00,3065,3090,2940,3970,2140,3055,2982.24,1.82,0,-5873,3231,3142,3081,2992,2931,3112,2962,22,915,100,2070,5,1,21836250,649,-23.39,2.33,12,0.41,-127.00,1273.00,3820,20240322,-22.25,1710,20231020,73.68,3820,-22.25,20240322,1922,54.53,20240102,3820,-22.25,20240322,1710,73.68,20231020,5.03,N,187660,100,21 억,,397188,N,N,0,N,00,N
|
|
20240821,100908,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2975,-80,5,-2.62,171981580,57439,60.96,3065,3090,2970,3970,2140,3055,2994.16,1.82,0,-4559,3231,3142,3081,2992,2931,3112,2962,22,915,100,2070,5,1,21836250,650,-23.43,2.34,12,0.26,-127.00,1273.00,3820,20240322,-22.12,1710,20231020,73.98,3820,-22.12,20240322,1922,54.79,20240102,3820,-22.12,20240322,1710,73.98,20231020,5.03,N,187660,100,21 억,,397188,N,N,0,N,00,N
|
|
20240821,090859,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3050,-5,5,-0.16,6946955,2277,2.42,3065,3090,3010,3970,2140,3055,3050.92,1.82,0,-466,3231,3142,3081,2992,2931,3112,2962,22,915,100,2070,5,1,21836250,666,-24.02,2.40,12,0.01,-127.00,1273.00,3820,20240322,-20.16,1710,20231020,78.36,3820,-20.16,20240322,1922,58.69,20240102,3820,-20.16,20240322,1710,78.36,20231020,5.03,N,187660,100,21 억,,397188,N,N,0,N,00,N
|
|
20240820,160847,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3055,-35,5,-1.13,289428635,94224,109.78,3090,3170,3020,4015,2165,3090,3071.72,1.89,0,-16691,3283,3186,3123,3026,2963,3155,2995,22,925,100,2100,5,1,21836250,667,-24.06,2.40,12,0.43,-127.00,1273.00,3820,20240322,-20.03,1710,20231020,78.65,3820,-20.03,20240322,1922,58.95,20240102,3820,-20.03,20240322,1710,78.65,20231020,4.93,N,187660,100,21 억,,413626,N,N,0,N,00,N
|
|
20240820,150900,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3030,-60,5,-1.94,274670020,89368,104.12,3090,3170,3020,4015,2165,3090,3073.47,1.89,0,-16507,3283,3186,3123,3026,2963,3155,2995,22,925,100,2100,5,1,21836250,662,-23.86,2.38,12,0.41,-127.00,1273.00,3820,20240322,-20.68,1710,20231020,77.19,3820,-20.68,20240322,1922,57.65,20240102,3820,-20.68,20240322,1710,77.19,20231020,4.93,N,187660,100,21 억,,413626,N,N,0,N,00,N
|
|
20240820,140857,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3055,-35,5,-1.13,210679360,68259,79.53,3090,3170,3045,4015,2165,3090,3086.47,1.89,0,-10877,3283,3186,3123,3026,2963,3155,2995,22,925,100,2100,5,1,21836250,667,-24.06,2.40,12,0.31,-127.00,1273.00,3820,20240322,-20.03,1710,20231020,78.65,3820,-20.03,20240322,1922,58.95,20240102,3820,-20.03,20240322,1710,78.65,20231020,4.93,N,187660,100,21 억,,413626,N,N,0,N,00,N
|
|
20240820,130858,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3045,-45,5,-1.46,168630155,54488,63.48,3090,3170,3045,4015,2165,3090,3094.81,1.89,0,-8925,3283,3186,3123,3026,2963,3155,2995,22,925,100,2100,5,1,21836250,665,-23.98,2.39,12,0.25,-127.00,1273.00,3820,20240322,-20.29,1710,20231020,78.07,3820,-20.29,20240322,1922,58.43,20240102,3820,-20.29,20240322,1710,78.07,20231020,4.93,N,187660,100,21 억,,413626,N,N,0,N,00,N
|
|
20240820,120854,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3085,-5,5,-0.16,145094310,46783,54.51,3090,3170,3065,4015,2165,3090,3101.43,1.89,0,-6905,3283,3186,3123,3026,2963,3155,2995,22,925,100,2100,5,1,21836250,674,-24.29,2.42,12,0.21,-127.00,1273.00,3820,20240322,-19.24,1710,20231020,80.41,3820,-19.24,20240322,1922,60.51,20240102,3820,-19.24,20240322,1710,80.41,20231020,4.93,N,187660,100,21 억,,413626,N,N,0,N,00,N
|
|
20240820,110852,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3085,-5,5,-0.16,118244855,38043,44.32,3090,3170,3070,4015,2165,3090,3108.19,1.89,0,-350,3283,3186,3123,3026,2963,3155,2995,22,925,100,2100,5,1,21836250,674,-24.29,2.42,12,0.17,-127.00,1273.00,3820,20240322,-19.24,1710,20231020,80.41,3820,-19.24,20240322,1922,60.51,20240102,3820,-19.24,20240322,1710,80.41,20231020,4.93,N,187660,100,21 억,,413626,N,N,0,N,00,N
|
|
20240820,100849,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3085,-5,5,-0.16,93201100,29949,34.89,3090,3170,3070,4015,2165,3090,3112.00,1.89,0,2174,3283,3186,3123,3026,2963,3155,2995,22,925,100,2100,5,1,21836250,674,-24.29,2.42,12,0.14,-127.00,1273.00,3820,20240322,-19.24,1710,20231020,80.41,3820,-19.24,20240322,1922,60.51,20240102,3820,-19.24,20240322,1710,80.41,20231020,4.93,N,187660,100,21 억,,413626,N,N,0,N,00,N
|
|
20240820,090852,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3090,0,3,0.00,5375215,1739,2.03,3090,3120,3070,4015,2165,3090,3090.98,1.89,0,270,3283,3186,3123,3026,2963,3155,2995,22,925,100,2100,5,1,21836250,675,-24.33,2.43,12,0.01,-127.00,1273.00,3820,20240322,-19.11,1710,20231020,80.70,3820,-19.11,20240322,1922,60.77,20240102,3820,-19.11,20240322,1710,80.70,20231020,4.93,N,187660,100,21 억,,413626,N,N,0,N,00,N
|
|
20240819,160842,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3090,-120,5,-3.74,268467775,85831,47.41,3210,3220,3060,4170,2250,3210,3127.86,2.06,0,-36220,3350,3280,3195,3125,3040,3315,3160,22,960,100,2180,5,1,21836250,675,-24.33,2.43,12,0.39,-127.00,1273.00,3820,20240322,-19.11,1710,20231020,80.70,3820,-19.11,20240322,1922,60.77,20240102,3820,-19.11,20240322,1710,80.70,20231020,4.89,N,187660,100,21 억,,449693,N,N,0,N,00,N
|
|
20240819,150849,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3085,-125,5,-3.89,242758550,77485,42.80,3210,3220,3085,4170,2250,3210,3132.97,2.06,0,-35257,3350,3280,3195,3125,3040,3315,3160,22,960,100,2180,5,1,21836250,674,-24.29,2.42,12,0.35,-127.00,1273.00,3820,20240322,-19.24,1710,20231020,80.41,3820,-19.24,20240322,1922,60.51,20240102,3820,-19.24,20240322,1710,80.41,20231020,4.89,N,187660,100,21 억,,449693,N,N,0,N,00,N
|
|
20240819,140850,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3115,-95,5,-2.96,210408055,67059,37.04,3210,3220,3095,4170,2250,3210,3137.66,2.06,0,-27596,3350,3280,3195,3125,3040,3315,3160,22,960,100,2180,5,1,21836250,680,-24.53,2.45,12,0.31,-127.00,1273.00,3820,20240322,-18.46,1710,20231020,82.16,3820,-18.46,20240322,1922,62.07,20240102,3820,-18.46,20240322,1710,82.16,20231020,4.89,N,187660,100,21 억,,449693,N,N,0,N,00,N
|
|
20240819,130847,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3120,-90,5,-2.80,176621985,56222,31.05,3210,3220,3095,4170,2250,3210,3141.51,2.06,0,-23918,3350,3280,3195,3125,3040,3315,3160,22,960,100,2180,5,1,21836250,681,-24.57,2.45,12,0.26,-127.00,1273.00,3820,20240322,-18.32,1710,20231020,82.46,3820,-18.32,20240322,1922,62.33,20240102,3820,-18.32,20240322,1710,82.46,20231020,4.89,N,187660,100,21 억,,449693,N,N,0,N,00,N
|
|
20240819,120847,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3115,-95,5,-2.96,153221315,48702,26.90,3210,3220,3095,4170,2250,3210,3146.10,2.06,0,-19499,3350,3280,3195,3125,3040,3315,3160,22,960,100,2180,5,1,21836250,680,-24.53,2.45,12,0.22,-127.00,1273.00,3820,20240322,-18.46,1710,20231020,82.16,3820,-18.46,20240322,1922,62.07,20240102,3820,-18.46,20240322,1710,82.16,20231020,4.89,N,187660,100,21 억,,449693,N,N,0,N,00,N
|
|
20240819,110848,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3145,-65,5,-2.02,106251720,33611,18.57,3210,3220,3100,4170,2250,3210,3161.22,2.06,0,-13182,3350,3280,3195,3125,3040,3315,3160,22,960,100,2180,5,1,21836250,687,-24.76,2.47,12,0.15,-127.00,1273.00,3820,20240322,-17.67,1710,20231020,83.92,3820,-17.67,20240322,1922,63.63,20240102,3820,-17.67,20240322,1710,83.92,20231020,4.89,N,187660,100,21 억,,449693,N,N,0,N,00,N
|
|
20240819,100850,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3155,-55,5,-1.71,73790780,23258,12.85,3210,3220,3125,4170,2250,3210,3172.71,2.06,0,-12292,3350,3280,3195,3125,3040,3315,3160,22,960,100,2180,5,1,21836250,689,-24.84,2.48,12,0.11,-127.00,1273.00,3820,20240322,-17.41,1710,20231020,84.50,3820,-17.41,20240322,1922,64.15,20240102,3820,-17.41,20240322,1710,84.50,20231020,4.89,N,187660,100,21 억,,449693,N,N,0,N,00,N
|
|
20240819,090848,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3205,-5,5,-0.16,25973995,8115,4.48,3210,3220,3170,4170,2250,3210,3200.74,2.06,0,-7545,3350,3280,3195,3125,3040,3315,3160,22,960,100,2180,5,1,21836250,700,-25.24,2.52,12,0.04,-127.00,1273.00,3820,20240322,-16.10,1710,20231020,87.43,3820,-16.10,20240322,1922,66.75,20240102,3820,-16.10,20240322,1710,87.43,20231020,4.89,N,187660,100,21 억,,449693,N,N,0,N,00,N
|
|
20240816,160840,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3210,100,2,3.22,575527230,179957,178.22,3110,3265,3110,4040,2180,3110,3198.12,1.97,0,20097,3186,3147,3081,3042,2976,3167,3062,22,930,100,2110,5,1,21836250,701,-25.28,2.52,12,0.82,-127.00,1273.00,3820,20240322,-15.97,1710,20231020,87.72,3820,-15.97,20240322,1922,67.01,20240102,3820,-15.97,20240322,1710,87.72,20231020,4.82,N,187660,100,21 억,,429726,N,N,0,N,00,N
|
|
20240816,150843,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3210,100,2,3.22,562869975,175999,174.30,3110,3265,3110,4040,2180,3110,3198.14,1.97,0,20195,3186,3147,3081,3042,2976,3167,3062,22,930,100,2110,5,1,21836250,701,-25.28,2.52,12,0.81,-127.00,1273.00,3820,20240322,-15.97,1710,20231020,87.72,3820,-15.97,20240322,1922,67.01,20240102,3820,-15.97,20240322,1710,87.72,20231020,4.82,N,187660,100,21 억,,429726,N,N,0,N,00,N
|
|
20240816,140846,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3200,90,2,2.89,520200515,162633,161.07,3110,3265,3110,4040,2180,3110,3198.62,1.97,0,17965,3186,3147,3081,3042,2976,3167,3062,22,930,100,2110,5,1,21836250,699,-25.20,2.51,12,0.74,-127.00,1273.00,3820,20240322,-16.23,1710,20231020,87.13,3820,-16.23,20240322,1922,66.49,20240102,3820,-16.23,20240322,1710,87.13,20231020,4.82,N,187660,100,21 억,,429726,N,N,0,N,00,N
|
|
20240816,130849,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3185,75,2,2.41,500214210,156375,154.87,3110,3265,3110,4040,2180,3110,3198.81,1.97,0,20955,3186,3147,3081,3042,2976,3167,3062,22,930,100,2110,5,1,21836250,695,-25.08,2.50,12,0.72,-127.00,1273.00,3820,20240322,-16.62,1710,20231020,86.26,3820,-16.62,20240322,1922,65.71,20240102,3820,-16.62,20240322,1710,86.26,20231020,4.82,N,187660,100,21 억,,429726,N,N,0,N,00,N
|
|
20240816,120843,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3175,65,2,2.09,472207415,147549,146.13,3110,3265,3110,4040,2180,3110,3200.34,1.97,0,14877,3186,3147,3081,3042,2976,3167,3062,22,930,100,2110,5,1,21836250,693,-25.00,2.49,12,0.68,-127.00,1273.00,3820,20240322,-16.88,1710,20231020,85.67,3820,-16.88,20240322,1922,65.19,20240102,3820,-16.88,20240322,1710,85.67,20231020,4.82,N,187660,100,21 억,,429726,N,N,0,N,00,N
|
|
20240816,110847,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3235,125,2,4.02,417742990,130479,129.22,3110,3265,3110,4040,2180,3110,3201.61,1.97,0,14066,3186,3147,3081,3042,2976,3167,3062,22,930,100,2110,5,1,21836250,706,-25.47,2.54,12,0.60,-127.00,1273.00,3820,20240322,-15.31,1710,20231020,89.18,3820,-15.31,20240322,1922,68.31,20240102,3820,-15.31,20240322,1710,89.18,20231020,4.82,N,187660,100,21 억,,429726,N,N,0,N,00,N
|
|
20240816,100844,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3240,130,2,4.18,386908030,120872,119.71,3110,3265,3110,4040,2180,3110,3200.97,1.97,0,14449,3186,3147,3081,3042,2976,3167,3062,22,930,100,2110,5,1,21836250,707,-25.51,2.55,12,0.55,-127.00,1273.00,3820,20240322,-15.18,1710,20231020,89.47,3820,-15.18,20240322,1922,68.57,20240102,3820,-15.18,20240322,1710,89.47,20231020,4.82,N,187660,100,21 억,,429726,N,N,0,N,00,N
|
|
20240816,090845,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3170,60,2,1.93,142385395,45026,44.59,3110,3200,3110,4040,2180,3110,3162.29,1.97,0,10398,3186,3147,3081,3042,2976,3167,3062,22,930,100,2110,5,1,21836250,692,-24.96,2.49,12,0.21,-127.00,1273.00,3820,20240322,-17.02,1710,20231020,85.38,3820,-17.02,20240322,1922,64.93,20240102,3820,-17.02,20240322,1710,85.38,20231020,4.82,N,187660,100,21 억,,429726,N,N,0,N,00,N
|
|
20240814,160845,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3110,70,2,2.30,310202715,100963,110.03,3035,3120,3015,3950,2130,3040,3072.44,1.89,0,16000,3126,3082,3036,2992,2946,3060,2970,22,910,100,2060,5,1,21836250,679,-24.49,2.44,12,0.46,-127.00,1273.00,3820,20240322,-18.59,1710,20231020,81.87,3820,-18.59,20240322,1922,61.81,20240102,3820,-18.59,20240322,1710,81.87,20231020,4.71,N,187660,100,21 억,,413749,N,N,0,N,00,N
|
|
20240814,150847,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3110,70,2,2.30,265355070,86476,94.24,3035,3120,3015,3950,2130,3040,3068.54,1.89,0,6553,3126,3082,3036,2992,2946,3060,2970,22,910,100,2060,5,1,21836250,679,-24.49,2.44,12,0.40,-127.00,1273.00,3820,20240322,-18.59,1710,20231020,81.87,3820,-18.59,20240322,1922,61.81,20240102,3820,-18.59,20240322,1710,81.87,20231020,4.71,N,187660,100,21 억,,413749,N,N,0,N,00,N
|
|
20240814,140851,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3080,40,2,1.32,208321200,68022,74.13,3035,3120,3015,3950,2130,3040,3062.56,1.89,0,3948,3126,3082,3036,2992,2946,3060,2970,22,910,100,2060,5,1,21836250,673,-24.25,2.42,12,0.31,-127.00,1273.00,3820,20240322,-19.37,1710,20231020,80.12,3820,-19.37,20240322,1922,60.25,20240102,3820,-19.37,20240322,1710,80.12,20231020,4.71,N,187660,100,21 억,,413749,N,N,0,N,00,N
|
|
20240814,130847,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3100,60,2,1.97,184869315,60390,65.81,3035,3120,3015,3950,2130,3040,3061.26,1.89,0,1696,3126,3082,3036,2992,2946,3060,2970,22,910,100,2060,5,1,21836250,677,-24.41,2.44,12,0.28,-127.00,1273.00,3820,20240322,-18.85,1710,20231020,81.29,3820,-18.85,20240322,1922,61.29,20240102,3820,-18.85,20240322,1710,81.29,20231020,4.71,N,187660,100,21 억,,413749,N,N,0,N,00,N
|
|
20240814,120843,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3060,20,2,0.66,116046410,38039,41.45,3035,3100,3015,3950,2130,3040,3050.72,1.89,0,1885,3126,3082,3036,2992,2946,3060,2970,22,910,100,2060,5,1,21836250,668,-24.09,2.40,12,0.17,-127.00,1273.00,3820,20240322,-19.90,1710,20231020,78.95,3820,-19.90,20240322,1922,59.21,20240102,3820,-19.90,20240322,1710,78.95,20231020,4.71,N,187660,100,21 억,,413749,N,N,0,N,00,N
|
|
20240814,110840,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3030,-10,5,-0.33,98199880,32152,35.04,3035,3100,3020,3950,2130,3040,3054.24,1.89,0,2856,3126,3082,3036,2992,2946,3060,2970,22,910,100,2060,5,1,21836250,662,-23.86,2.38,12,0.15,-127.00,1273.00,3820,20240322,-20.68,1710,20231020,77.19,3820,-20.68,20240322,1922,57.65,20240102,3820,-20.68,20240322,1710,77.19,20231020,4.71,N,187660,100,21 억,,413749,N,N,0,N,00,N
|
|
20240814,100838,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3020,-20,5,-0.66,70493805,23037,25.11,3035,3100,3020,3950,2130,3040,3060.03,1.89,0,1475,3126,3082,3036,2992,2946,3060,2970,22,910,100,2060,5,1,21836250,659,-23.78,2.37,12,0.11,-127.00,1273.00,3820,20240322,-20.94,1710,20231020,76.61,3820,-20.94,20240322,1922,57.13,20240102,3820,-20.94,20240322,1710,76.61,20231020,4.71,N,187660,100,21 억,,413749,N,N,0,N,00,N
|
|
20240814,090911,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3090,50,2,1.64,25731505,8437,9.19,3035,3090,3035,3950,2130,3040,3049.84,1.89,0,2345,3126,3082,3036,2992,2946,3060,2970,22,910,100,2060,5,1,21836250,675,-24.33,2.43,12,0.04,-127.00,1273.00,3820,20240322,-19.11,1710,20231020,80.70,3820,-19.11,20240322,1922,60.77,20240102,3820,-19.11,20240322,1710,80.70,20231020,4.71,N,187660,100,21 억,,413749,N,N,0,N,00,N
|
|
20240813,160830,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3040,20,2,0.66,271077975,89852,47.87,3050,3080,2990,3925,2115,3020,3016.94,1.97,0,-16420,3233,3126,3053,2946,2873,3090,2910,22,905,100,2050,5,1,21836250,664,-23.94,2.39,12,0.41,-127.00,1273.00,3820,20240322,-20.42,1710,20231020,77.78,3820,-20.42,20240322,1922,58.17,20240102,3820,-20.42,20240322,1710,77.78,20231020,4.62,N,187660,100,21 억,,429970,N,N,0,N,00,N
|
|
20240813,150837,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3030,10,2,0.33,261482855,86681,46.18,3050,3080,2990,3925,2115,3020,3016.61,1.97,0,-16627,3233,3126,3053,2946,2873,3090,2910,22,905,100,2050,5,1,21836250,662,-23.86,2.38,12,0.40,-127.00,1273.00,3820,20240322,-20.68,1710,20231020,77.19,3820,-20.68,20240322,1922,57.65,20240102,3820,-20.68,20240322,1710,77.19,20231020,4.62,N,187660,100,21 억,,429970,N,N,0,N,00,N
|
|
20240813,140838,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3025,5,2,0.17,204574770,67835,36.14,3050,3080,2990,3925,2115,3020,3015.77,1.97,0,-19137,3233,3126,3053,2946,2873,3090,2910,22,905,100,2050,5,1,21836250,661,-23.82,2.38,12,0.31,-127.00,1273.00,3820,20240322,-20.81,1710,20231020,76.90,3820,-20.81,20240322,1922,57.39,20240102,3820,-20.81,20240322,1710,76.90,20231020,4.62,N,187660,100,21 억,,429970,N,N,0,N,00,N
|
|
20240813,130838,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3005,-15,5,-0.50,196873890,65273,34.77,3050,3080,2990,3925,2115,3020,3016.16,1.97,0,-19101,3233,3126,3053,2946,2873,3090,2910,22,905,100,2050,5,1,21836250,656,-23.66,2.36,12,0.30,-127.00,1273.00,3820,20240322,-21.34,1710,20231020,75.73,3820,-21.34,20240322,1922,56.35,20240102,3820,-21.34,20240322,1710,75.73,20231020,4.62,N,187660,100,21 억,,429970,N,N,0,N,00,N
|
|
20240813,120832,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3000,-20,5,-0.66,182640650,60543,32.25,3050,3080,2990,3925,2115,3020,3016.71,1.97,0,-16121,3233,3126,3053,2946,2873,3090,2910,22,905,100,2050,5,1,21836250,655,-23.62,2.36,12,0.28,-127.00,1273.00,3820,20240322,-21.47,1710,20231020,75.44,3820,-21.47,20240322,1922,56.09,20240102,3820,-21.47,20240322,1710,75.44,20231020,4.62,N,187660,100,21 억,,429970,N,N,0,N,00,N
|
|
20240813,110830,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3020,0,3,0.00,158523930,52523,27.98,3050,3080,2990,3925,2115,3020,3018.18,1.97,0,-10442,3233,3126,3053,2946,2873,3090,2910,22,905,100,2050,5,1,21836250,659,-23.78,2.37,12,0.24,-127.00,1273.00,3820,20240322,-20.94,1710,20231020,76.61,3820,-20.94,20240322,1922,57.13,20240102,3820,-20.94,20240322,1710,76.61,20231020,4.62,N,187660,100,21 억,,429970,N,N,0,N,00,N
|
|
20240813,100833,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3035,15,2,0.50,84359635,27823,14.82,3050,3080,3000,3925,2115,3020,3032.01,1.97,0,-6511,3233,3126,3053,2946,2873,3090,2910,22,905,100,2050,5,1,21836250,663,-23.90,2.38,12,0.13,-127.00,1273.00,3820,20240322,-20.55,1710,20231020,77.49,3820,-20.55,20240322,1922,57.91,20240102,3820,-20.55,20240322,1710,77.49,20231020,4.62,N,187660,100,21 억,,429970,N,N,0,N,00,N
|
|
20240813,090837,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3070,50,2,1.66,12657495,4135,2.20,3050,3070,3025,3925,2115,3020,3061.06,1.97,0,-1468,3233,3126,3053,2946,2873,3090,2910,22,905,100,2050,5,1,21836250,670,-24.17,2.41,12,0.02,-127.00,1273.00,3820,20240322,-19.63,1710,20231020,79.53,3820,-19.63,20240322,1922,59.73,20240102,3820,-19.63,20240322,1710,79.53,20231020,4.62,N,187660,100,21 억,,429970,N,N,0,N,00,N
|
|
20240812,160826,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3020,-100,5,-3.21,569768430,187629,139.15,3095,3160,2980,4055,2185,3120,3036.65,1.98,0,-3038,3230,3175,3120,3065,3010,3202,3092,22,935,100,2120,5,1,21836250,659,-23.78,2.37,12,0.86,-127.00,1273.00,3820,20240322,-20.94,1710,20231020,76.61,3820,-20.94,20240322,1922,57.13,20240102,3820,-20.94,20240322,1710,76.61,20231020,4.51,N,187660,100,21 억,,432870,N,N,0,N,00,N
|
|
20240812,150826,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3020,-100,5,-3.21,560482540,184542,136.86,3095,3160,2980,4055,2185,3120,3037.13,1.98,0,-3003,3230,3175,3120,3065,3010,3202,3092,22,935,100,2120,5,1,21836250,659,-23.78,2.37,12,0.85,-127.00,1273.00,3820,20240322,-20.94,1710,20231020,76.61,3820,-20.94,20240322,1922,57.13,20240102,3820,-20.94,20240322,1710,76.61,20231020,4.51,N,187660,100,21 억,,432870,N,N,0,N,00,N
|
|
20240812,140827,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2990,-130,5,-4.17,491239265,161513,119.78,3095,3160,2980,4055,2185,3120,3041.46,1.98,0,-960,3230,3175,3120,3065,3010,3202,3092,22,935,100,2120,5,1,21836250,653,-23.54,2.35,12,0.74,-127.00,1273.00,3820,20240322,-21.73,1710,20231020,74.85,3820,-21.73,20240322,1922,55.57,20240102,3820,-21.73,20240322,1710,74.85,20231020,4.51,N,187660,100,21 억,,432870,N,N,0,N,00,N
|
|
20240812,130823,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3025,-95,5,-3.04,345440800,112944,83.76,3095,3160,3025,4055,2185,3120,3058.48,1.98,0,4255,3230,3175,3120,3065,3010,3202,3092,22,935,100,2120,5,1,21836250,661,-23.82,2.38,12,0.52,-127.00,1273.00,3820,20240322,-20.81,1710,20231020,76.90,3820,-20.81,20240322,1922,57.39,20240102,3820,-20.81,20240322,1710,76.90,20231020,4.51,N,187660,100,21 억,,432870,N,N,0,N,00,N
|
|
20240812,120823,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3045,-75,5,-2.40,284558975,92890,68.89,3095,3160,3025,4055,2185,3120,3063.36,1.98,0,3336,3230,3175,3120,3065,3010,3202,3092,22,935,100,2120,5,1,21836250,665,-23.98,2.39,12,0.43,-127.00,1273.00,3820,20240322,-20.29,1710,20231020,78.07,3820,-20.29,20240322,1922,58.43,20240102,3820,-20.29,20240322,1710,78.07,20231020,4.51,N,187660,100,21 억,,432870,N,N,0,N,00,N
|
|
20240812,110824,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3065,-55,5,-1.76,247113250,80615,59.79,3095,3160,3025,4055,2185,3120,3065.31,1.98,0,-1220,3230,3175,3120,3065,3010,3202,3092,22,935,100,2120,5,1,21836250,669,-24.13,2.41,12,0.37,-127.00,1273.00,3820,20240322,-19.76,1710,20231020,79.24,3820,-19.76,20240322,1922,59.47,20240102,3820,-19.76,20240322,1710,79.24,20231020,4.51,N,187660,100,21 억,,432870,N,N,0,N,00,N
|
|
20240812,100817,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3050,-70,5,-2.24,216804035,70673,52.41,3095,3160,3025,4055,2185,3120,3067.67,1.98,0,-875,3230,3175,3120,3065,3010,3202,3092,22,935,100,2120,5,1,21836250,666,-24.02,2.40,12,0.32,-127.00,1273.00,3820,20240322,-20.16,1710,20231020,78.36,3820,-20.16,20240322,1922,58.69,20240102,3820,-20.16,20240322,1710,78.36,20231020,4.51,N,187660,100,21 억,,432870,N,N,0,N,00,N
|
|
20240812,090816,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3105,-15,5,-0.48,33939280,11016,8.17,3095,3105,3070,4055,2185,3120,3080.72,1.98,0,8141,3230,3175,3120,3065,3010,3202,3092,22,935,100,2120,5,1,21836250,678,-24.45,2.44,12,0.05,-127.00,1273.00,3820,20240322,-18.72,1710,20231020,81.58,3820,-18.72,20240322,1922,61.55,20240102,3820,-18.72,20240322,1710,81.58,20231020,4.51,N,187660,100,21 억,,432870,N,N,0,N,00,N
|
|
20240809,160813,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3120,25,2,0.81,415042775,133304,98.52,3100,3175,3065,4020,2170,3095,3113.51,1.97,0,3478,3251,3172,3066,2987,2881,3120,2935,22,925,100,2100,5,1,21836250,681,-24.57,2.45,12,0.61,-127.00,1273.00,3820,20240322,-18.32,1710,20231020,82.46,3820,-18.32,20240322,1922,62.33,20240102,3820,-18.32,20240322,1710,82.46,20231020,4.59,N,187660,100,21 억,,429300,N,N,0,N,00,N
|
|
20240809,150831,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3100,5,2,0.16,397213440,127584,94.30,3100,3175,3065,4020,2170,3095,3113.35,1.97,0,5335,3251,3172,3066,2987,2881,3120,2935,22,925,100,2100,5,1,21836250,677,-24.41,2.44,12,0.58,-127.00,1273.00,3820,20240322,-18.85,1710,20231020,81.29,3820,-18.85,20240322,1922,61.29,20240102,3820,-18.85,20240322,1710,81.29,20231020,4.59,N,187660,100,21 억,,429300,N,N,0,N,00,N
|
|
20240809,140834,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3075,-20,5,-0.65,375355900,120500,89.06,3100,3175,3075,4020,2170,3095,3114.99,1.97,0,7660,3251,3172,3066,2987,2881,3120,2935,22,925,100,2100,5,1,21836250,671,-24.21,2.42,12,0.55,-127.00,1273.00,3820,20240322,-19.50,1710,20231020,79.82,3820,-19.50,20240322,1922,59.99,20240102,3820,-19.50,20240322,1710,79.82,20231020,4.59,N,187660,100,21 억,,429300,N,N,0,N,00,N
|
|
20240809,130829,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3115,20,2,0.65,310911680,99626,73.63,3100,3175,3090,4020,2170,3095,3120.79,1.97,0,18618,3251,3172,3066,2987,2881,3120,2935,22,925,100,2100,5,1,21836250,680,-24.53,2.45,12,0.46,-127.00,1273.00,3820,20240322,-18.46,1710,20231020,82.16,3820,-18.46,20240322,1922,62.07,20240102,3820,-18.46,20240322,1710,82.16,20231020,4.59,N,187660,100,21 억,,429300,N,N,0,N,00,N
|
|
20240809,120827,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3100,5,2,0.16,306013110,98049,72.47,3100,3175,3090,4020,2170,3095,3121.02,1.97,0,19019,3251,3172,3066,2987,2881,3120,2935,22,925,100,2100,5,1,21836250,677,-24.41,2.44,12,0.45,-127.00,1273.00,3820,20240322,-18.85,1710,20231020,81.29,3820,-18.85,20240322,1922,61.29,20240102,3820,-18.85,20240322,1710,81.29,20231020,4.59,N,187660,100,21 억,,429300,N,N,0,N,00,N
|
|
20240809,110821,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3120,25,2,0.81,270689855,86692,64.07,3100,3175,3090,4020,2170,3095,3122.43,1.97,0,17605,3251,3172,3066,2987,2881,3120,2935,22,925,100,2100,5,1,21836250,681,-24.57,2.45,12,0.40,-127.00,1273.00,3820,20240322,-18.32,1710,20231020,82.46,3820,-18.32,20240322,1922,62.33,20240102,3820,-18.32,20240322,1710,82.46,20231020,4.59,N,187660,100,21 억,,429300,N,N,0,N,00,N
|
|
20240809,100830,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3150,55,2,1.78,227460815,72828,53.83,3100,3175,3090,4020,2170,3095,3123.26,1.97,0,16499,3251,3172,3066,2987,2881,3120,2935,22,925,100,2100,5,1,21836250,688,-24.80,2.47,12,0.33,-127.00,1273.00,3820,20240322,-17.54,1710,20231020,84.21,3820,-17.54,20240322,1922,63.89,20240102,3820,-17.54,20240322,1710,84.21,20231020,4.59,N,187660,100,21 억,,429300,N,N,0,N,00,N
|
|
20240809,090823,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3120,25,2,0.81,42047945,13540,10.01,3100,3155,3100,4020,2170,3095,3105.46,1.97,0,4194,3251,3172,3066,2987,2881,3120,2935,22,925,100,2100,5,1,21836250,681,-24.57,2.45,12,0.06,-127.00,1273.00,3820,20240322,-18.32,1710,20231020,82.46,3820,-18.32,20240322,1922,62.33,20240102,3820,-18.32,20240322,1710,82.46,20231020,4.59,N,187660,100,21 억,,429300,N,N,0,N,00,N
|
|
20240808,160809,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3095,-45,5,-1.43,410871085,135101,57.13,3145,3145,2960,4080,2200,3140,3041.15,2.14,0,-38523,3490,3315,3120,2945,2750,3402,3032,22,940,100,2130,5,1,21836250,676,-24.37,2.43,12,0.62,-127.00,1273.00,3820,20240322,-18.98,1710,20231020,80.99,3820,-18.98,20240322,1922,61.03,20240102,3820,-18.98,20240322,1710,80.99,20231020,4.54,N,187660,100,21 억,,466955,N,N,0,N,00,N
|
|
20240808,150820,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3090,-50,5,-1.59,390255995,128430,54.31,3145,3145,2960,4080,2200,3140,3038.67,2.14,0,-36541,3490,3315,3120,2945,2750,3402,3032,22,940,100,2130,5,1,21836250,675,-24.33,2.43,12,0.59,-127.00,1273.00,3820,20240322,-19.11,1710,20231020,80.70,3820,-19.11,20240322,1922,60.77,20240102,3820,-19.11,20240322,1710,80.70,20231020,4.54,N,187660,100,21 억,,466955,N,N,0,N,00,N
|
|
20240808,140821,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3060,-80,5,-2.55,355661385,117197,49.56,3145,3145,2960,4080,2200,3140,3034.73,2.14,0,-29115,3490,3315,3120,2945,2750,3402,3032,22,940,100,2130,5,1,21836250,668,-24.09,2.40,12,0.54,-127.00,1273.00,3820,20240322,-19.90,1710,20231020,78.95,3820,-19.90,20240322,1922,59.21,20240102,3820,-19.90,20240322,1710,78.95,20231020,4.54,N,187660,100,21 억,,466955,N,N,0,N,00,N
|
|
20240808,130820,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3070,-70,5,-2.23,312739375,103043,43.57,3145,3145,2960,4080,2200,3140,3035.04,2.14,0,-30685,3490,3315,3120,2945,2750,3402,3032,22,940,100,2130,5,1,21836250,670,-24.17,2.41,12,0.47,-127.00,1273.00,3820,20240322,-19.63,1710,20231020,79.53,3820,-19.63,20240322,1922,59.73,20240102,3820,-19.63,20240322,1710,79.53,20231020,4.54,N,187660,100,21 억,,466955,N,N,0,N,00,N
|
|
20240808,120826,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3030,-110,5,-3.50,296830485,97841,41.37,3145,3145,2960,4080,2200,3140,3033.80,2.14,0,-28576,3490,3315,3120,2945,2750,3402,3032,22,940,100,2130,5,1,21836250,662,-23.86,2.38,12,0.45,-127.00,1273.00,3820,20240322,-20.68,1710,20231020,77.19,3820,-20.68,20240322,1922,57.65,20240102,3820,-20.68,20240322,1710,77.19,20231020,4.54,N,187660,100,21 억,,466955,N,N,0,N,00,N
|
|
20240808,110819,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2995,-145,5,-4.62,265328390,87389,36.95,3145,3145,2960,4080,2200,3140,3036.18,2.14,0,-25533,3490,3315,3120,2945,2750,3402,3032,22,940,100,2130,5,1,21836250,654,-23.58,2.35,12,0.40,-127.00,1273.00,3820,20240322,-21.60,1710,20231020,75.15,3820,-21.60,20240322,1922,55.83,20240102,3820,-21.60,20240322,1710,75.15,20231020,4.54,N,187660,100,21 억,,466955,N,N,0,N,00,N
|
|
20240808,100817,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3015,-125,5,-3.98,241779910,79565,33.64,3145,3145,2960,4080,2200,3140,3038.77,2.14,0,-21982,3490,3315,3120,2945,2750,3402,3032,22,940,100,2130,5,1,21836250,658,-23.74,2.37,12,0.36,-127.00,1273.00,3820,20240322,-21.07,1710,20231020,76.32,3820,-21.07,20240322,1922,56.87,20240102,3820,-21.07,20240322,1710,76.32,20231020,4.54,N,187660,100,21 억,,466955,N,N,0,N,00,N
|
|
20240808,090813,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3135,-5,5,-0.16,43043080,13822,5.84,3145,3145,3090,4080,2200,3140,3114.10,2.14,0,1987,3490,3315,3120,2945,2750,3402,3032,22,940,100,2130,5,1,21836250,685,-24.69,2.46,12,0.06,-127.00,1273.00,3820,20240322,-17.93,1710,20231020,83.33,3820,-17.93,20240322,1922,63.11,20240102,3820,-17.93,20240322,1710,83.33,20231020,4.54,N,187660,100,21 억,,466955,N,N,0,N,00,N
|
|
20240807,160758,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3140,240,2,8.28,744543690,235902,157.33,2945,3295,2925,3770,2030,2900,3156.16,1.84,0,65626,3140,3020,2940,2820,2740,3080,2880,22,870,100,1970,5,1,21836250,686,-24.72,2.47,12,1.08,-127.00,1273.00,3820,20240322,-17.80,1710,20231020,83.63,3820,-17.80,20240322,1922,63.37,20240102,3820,-17.80,20240322,1710,83.63,20231020,4.60,N,187660,100,21 억,,402264,N,N,0,N,00,N
|
|
20240807,150811,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3200,300,2,10.34,694513615,220002,146.73,2945,3295,2925,3770,2030,2900,3156.85,1.84,0,61139,3140,3020,2940,2820,2740,3080,2880,22,870,100,1970,5,1,21836250,699,-25.20,2.51,12,1.01,-127.00,1273.00,3820,20240322,-16.23,1710,20231020,87.13,3820,-16.23,20240322,1922,66.49,20240102,3820,-16.23,20240322,1710,87.13,20231020,4.60,N,187660,100,21 억,,402264,N,N,0,N,00,N
|
|
20240807,140817,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3170,270,2,9.31,646863350,205045,136.75,2945,3295,2925,3770,2030,2900,3154.74,1.84,0,61044,3140,3020,2940,2820,2740,3080,2880,22,870,100,1970,5,1,21836250,692,-24.96,2.49,12,0.94,-127.00,1273.00,3820,20240322,-17.02,1710,20231020,85.38,3820,-17.02,20240322,1922,64.93,20240102,3820,-17.02,20240322,1710,85.38,20231020,4.60,N,187660,100,21 억,,402264,N,N,0,N,00,N
|
|
20240807,130811,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3175,275,2,9.48,616143020,195327,130.27,2945,3295,2925,3770,2030,2900,3154.42,1.84,0,57792,3140,3020,2940,2820,2740,3080,2880,22,870,100,1970,5,1,21836250,693,-25.00,2.49,12,0.89,-127.00,1273.00,3820,20240322,-16.88,1710,20231020,85.67,3820,-16.88,20240322,1922,65.19,20240102,3820,-16.88,20240322,1710,85.67,20231020,4.60,N,187660,100,21 억,,402264,N,N,0,N,00,N
|
|
20240807,120813,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3180,280,2,9.66,590822470,187333,124.94,2945,3295,2925,3770,2030,2900,3153.86,1.84,0,58624,3140,3020,2940,2820,2740,3080,2880,22,870,100,1970,5,1,21836250,694,-25.04,2.50,12,0.86,-127.00,1273.00,3820,20240322,-16.75,1710,20231020,85.96,3820,-16.75,20240322,1922,65.45,20240102,3820,-16.75,20240322,1710,85.96,20231020,4.60,N,187660,100,21 억,,402264,N,N,0,N,00,N
|
|
20240807,110812,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3215,315,2,10.86,538256570,170781,113.90,2945,3295,2925,3770,2030,2900,3151.74,1.84,0,55523,3140,3020,2940,2820,2740,3080,2880,22,870,100,1970,5,1,21836250,702,-25.31,2.53,12,0.78,-127.00,1273.00,3820,20240322,-15.84,1710,20231020,88.01,3820,-15.84,20240322,1922,67.27,20240102,3820,-15.84,20240322,1710,88.01,20231020,4.60,N,187660,100,21 억,,402264,N,N,0,N,00,N
|
|
20240807,100806,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3195,295,2,10.17,309555455,100037,66.72,2945,3245,2925,3770,2030,2900,3094.41,1.84,0,26926,3140,3020,2940,2820,2740,3080,2880,22,870,100,1970,5,1,21836250,698,-25.16,2.51,12,0.46,-127.00,1273.00,3820,20240322,-16.36,1710,20231020,86.84,3820,-16.36,20240322,1922,66.23,20240102,3820,-16.36,20240322,1710,86.84,20231020,4.60,N,187660,100,21 억,,402264,N,N,0,N,00,N
|
|
20240807,090833,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3000,100,2,3.45,9419260,3201,2.13,2945,3025,2925,3770,2030,2900,2942.60,1.84,0,248,3140,3020,2940,2820,2740,3080,2880,22,870,100,1970,5,1,21836250,655,-23.62,2.36,12,0.01,-127.00,1273.00,3820,20240322,-21.47,1710,20231020,75.44,3820,-21.47,20240322,1922,56.09,20240102,3820,-21.47,20240322,1710,75.44,20231020,4.60,N,187660,100,21 억,,402264,N,N,0,N,00,N
|
|
20240806,160757,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2900,55,2,1.93,444594475,149237,53.14,2860,3060,2860,3695,1995,2845,2979.39,1.83,0,1652,3275,3060,2915,2700,2555,2987,2627,22,850,100,1930,5,1,21836250,633,-22.83,2.28,12,0.68,-127.00,1273.00,3820,20240322,-24.08,1710,20231020,69.59,3820,-24.08,20240322,1922,50.88,20240102,3820,-24.08,20240322,1710,69.59,20231020,4.57,N,187660,100,21 억,,400427,N,N,0,N,00,N
|
|
20240806,150808,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2975,130,2,4.57,428123940,143572,51.13,2860,3060,2860,3695,1995,2845,2981.95,1.83,0,1232,3275,3060,2915,2700,2555,2987,2627,22,850,100,1930,5,1,21836250,650,-23.43,2.34,12,0.66,-127.00,1273.00,3820,20240322,-22.12,1710,20231020,73.98,3820,-22.12,20240322,1922,54.79,20240102,3820,-22.12,20240322,1710,73.98,20231020,4.57,N,187660,100,21 억,,400427,N,N,0,N,00,N
|
|
20240806,140805,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2985,140,2,4.92,412207745,138221,49.22,2860,3060,2860,3695,1995,2845,2982.24,1.83,0,3475,3275,3060,2915,2700,2555,2987,2627,22,850,100,1930,5,1,21836250,652,-23.50,2.34,12,0.63,-127.00,1273.00,3820,20240322,-21.86,1710,20231020,74.56,3820,-21.86,20240322,1922,55.31,20240102,3820,-21.86,20240322,1710,74.56,20231020,4.57,N,187660,100,21 억,,400427,N,N,0,N,00,N
|
|
20240806,130807,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2990,145,2,5.10,409021310,137148,48.84,2860,3060,2860,3695,1995,2845,2982.34,1.83,0,3921,3275,3060,2915,2700,2555,2987,2627,22,850,100,1930,5,1,21836250,653,-23.54,2.35,12,0.63,-127.00,1273.00,3820,20240322,-21.73,1710,20231020,74.85,3820,-21.73,20240322,1922,55.57,20240102,3820,-21.73,20240322,1710,74.85,20231020,4.57,N,187660,100,21 억,,400427,N,N,0,N,00,N
|
|
20240806,120808,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2965,120,2,4.22,349379340,117003,41.66,2860,3060,2860,3695,1995,2845,2986.07,1.83,0,4383,3275,3060,2915,2700,2555,2987,2627,22,850,100,1930,5,1,21836250,647,-23.35,2.33,12,0.54,-127.00,1273.00,3820,20240322,-22.38,1710,20231020,73.39,3820,-22.38,20240322,1922,54.27,20240102,3820,-22.38,20240322,1710,73.39,20231020,4.57,N,187660,100,21 억,,400427,N,N,0,N,00,N
|
|
20240806,110758,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2990,145,2,5.10,305171930,102112,36.36,2860,3060,2860,3695,1995,2845,2988.60,1.83,0,8236,3275,3060,2915,2700,2555,2987,2627,22,850,100,1930,5,1,21836250,653,-23.54,2.35,12,0.47,-127.00,1273.00,3820,20240322,-21.73,1710,20231020,74.85,3820,-21.73,20240322,1922,55.57,20240102,3820,-21.73,20240322,1710,74.85,20231020,4.57,N,187660,100,21 억,,400427,N,N,0,N,00,N
|
|
20240806,100758,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3045,200,2,7.03,215691810,72238,25.72,2860,3060,2860,3695,1995,2845,2985.85,1.83,0,12648,3275,3060,2915,2700,2555,2987,2627,22,850,100,1930,5,1,21836250,665,-23.98,2.39,12,0.33,-127.00,1273.00,3820,20240322,-20.29,1710,20231020,78.07,3820,-20.29,20240322,1922,58.43,20240102,3820,-20.29,20240322,1710,78.07,20231020,4.57,N,187660,100,21 억,,400427,N,N,0,N,00,N
|
|
20240806,090803,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2920,75,2,2.64,29683855,10154,3.62,2860,3000,2860,3695,1995,2845,2923.37,1.83,0,-232,3275,3060,2915,2700,2555,2987,2627,22,850,100,1930,5,1,21836250,638,-22.99,2.29,12,0.05,-127.00,1273.00,3820,20240322,-23.56,1710,20231020,70.76,3820,-23.56,20240322,1922,51.93,20240102,3820,-23.56,20240322,1710,70.76,20231020,4.57,N,187660,100,21 억,,400427,N,N,0,N,00,N
|
|
20240805,160747,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2845,-285,5,-9.11,807558820,279120,126.61,3130,3130,2770,4065,2195,3130,2894.02,2.12,0,-62556,3310,3220,3105,3015,2900,3265,3060,22,935,100,2120,5,1,21836250,621,-22.40,2.23,12,1.28,-127.00,1273.00,3820,20240322,-25.52,1710,20231020,66.37,3820,-25.52,20240322,1922,48.02,20240102,3820,-25.52,20240322,1710,66.37,20231020,4.54,N,187660,100,21 억,,462850,N,N,0,N,00,N
|
|
20240805,150801,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2865,-265,5,-8.47,725395345,250161,113.48,3130,3130,2770,4065,2195,3130,2899.71,2.12,0,-59602,3310,3220,3105,3015,2900,3265,3060,22,935,100,2120,5,1,21836250,626,-22.56,2.25,12,1.15,-127.00,1273.00,3820,20240322,-25.00,1710,20231020,67.54,3820,-25.00,20240322,1922,49.06,20240102,3820,-25.00,20240322,1710,67.54,20231020,4.54,N,187660,100,21 억,,462850,N,N,0,N,00,N
|
|
20240805,140802,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2860,-270,5,-8.63,569652815,195003,88.46,3130,3130,2825,4065,2195,3130,2921.25,2.12,0,-36015,3310,3220,3105,3015,2900,3265,3060,22,935,100,2120,5,1,21836250,625,-22.52,2.25,12,0.89,-127.00,1273.00,3820,20240322,-25.13,1710,20231020,67.25,3820,-25.13,20240322,1922,48.80,20240102,3820,-25.13,20240322,1710,67.25,20231020,4.54,N,187660,100,21 억,,462850,N,N,0,N,00,N
|
|
20240805,130801,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2845,-285,5,-9.11,453918350,154319,70.00,3130,3130,2840,4065,2195,3130,2941.43,2.12,0,-22903,3310,3220,3105,3015,2900,3265,3060,22,935,100,2120,5,1,21836250,621,-22.40,2.23,12,0.71,-127.00,1273.00,3820,20240322,-25.52,1710,20231020,66.37,3820,-25.52,20240322,1922,48.02,20240102,3820,-25.52,20240322,1710,66.37,20231020,4.54,N,187660,100,21 억,,462850,N,N,0,N,00,N
|
|
20240805,120756,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2885,-245,5,-7.83,377013960,127436,57.81,3130,3130,2855,4065,2195,3130,2958.46,2.12,0,-16152,3310,3220,3105,3015,2900,3265,3060,22,935,100,2120,5,1,21836250,630,-22.72,2.27,12,0.58,-127.00,1273.00,3820,20240322,-24.48,1710,20231020,68.71,3820,-24.48,20240322,1922,50.10,20240102,3820,-24.48,20240322,1710,68.71,20231020,4.54,N,187660,100,21 억,,462850,N,N,0,N,00,N
|
|
20240805,110756,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2970,-160,5,-5.11,270278010,90655,41.12,3130,3130,2935,4065,2195,3130,2981.39,2.12,0,-7660,3310,3220,3105,3015,2900,3265,3060,22,935,100,2120,5,1,21836250,649,-23.39,2.33,12,0.42,-127.00,1273.00,3820,20240322,-22.25,1710,20231020,73.68,3820,-22.25,20240322,1922,54.53,20240102,3820,-22.25,20240322,1710,73.68,20231020,4.54,N,187660,100,21 억,,462850,N,N,0,N,00,N
|
|
20240805,100754,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3005,-125,5,-3.99,183079435,61283,27.80,3130,3130,2935,4065,2195,3130,2987.44,2.12,0,628,3310,3220,3105,3015,2900,3265,3060,22,935,100,2120,5,1,21836250,656,-23.66,2.36,12,0.28,-127.00,1273.00,3820,20240322,-21.34,1710,20231020,75.73,3820,-21.34,20240322,1922,56.35,20240102,3820,-21.34,20240322,1710,75.73,20231020,4.54,N,187660,100,21 억,,462850,N,N,0,N,00,N
|
|
20240805,090749,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3025,-105,5,-3.35,84458380,28242,12.81,3130,3130,2950,4065,2195,3130,2990.52,2.12,0,-906,3310,3220,3105,3015,2900,3265,3060,22,935,100,2120,5,1,21836250,661,-23.82,2.38,12,0.13,-127.00,1273.00,3820,20240322,-20.81,1710,20231020,76.90,3820,-20.81,20240322,1922,57.39,20240102,3820,-20.81,20240322,1710,76.90,20231020,4.54,N,187660,100,21 억,,462850,N,N,0,N,00,N
|
|
20240802,160742,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3130,90,2,2.96,673213675,218942,514.30,3020,3195,2990,3950,2130,3040,3074.85,1.92,0,44542,3096,3067,3026,2997,2956,3082,3012,22,910,100,2060,5,1,21836250,683,-24.65,2.46,12,1.00,-127.00,1273.00,3820,20240322,-18.06,1710,20231020,83.04,3820,-18.06,20240322,1922,62.85,20240102,3820,-18.06,20240322,1710,83.04,20231020,4.51,N,187660,100,21 억,,418546,N,N,0,N,00,N
|
|
20240802,150742,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3125,85,2,2.80,649987220,211501,496.82,3020,3195,2990,3950,2130,3040,3073.21,1.92,0,42942,3096,3067,3026,2997,2956,3082,3012,22,910,100,2060,5,1,21836250,682,-24.61,2.45,12,0.97,-127.00,1273.00,3820,20240322,-18.19,1710,20231020,82.75,3820,-18.19,20240322,1922,62.59,20240102,3820,-18.19,20240322,1710,82.75,20231020,4.51,N,187660,100,21 억,,418546,N,N,0,N,00,N
|
|
20240802,140745,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3135,95,2,3.12,587336540,191448,449.71,3020,3195,2990,3950,2130,3040,3067.86,1.92,0,44022,3096,3067,3026,2997,2956,3082,3012,22,910,100,2060,5,1,21836250,685,-24.69,2.46,12,0.88,-127.00,1273.00,3820,20240322,-17.93,1710,20231020,83.33,3820,-17.93,20240322,1922,63.11,20240102,3820,-17.93,20240322,1710,83.33,20231020,4.51,N,187660,100,21 억,,418546,N,N,0,N,00,N
|
|
20240802,130743,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3120,80,2,2.63,549351675,179324,421.24,3020,3195,2990,3950,2130,3040,3063.46,1.92,0,42678,3096,3067,3026,2997,2956,3082,3012,22,910,100,2060,5,1,21836250,681,-24.57,2.45,12,0.82,-127.00,1273.00,3820,20240322,-18.32,1710,20231020,82.46,3820,-18.32,20240322,1922,62.33,20240102,3820,-18.32,20240322,1710,82.46,20231020,4.51,N,187660,100,21 억,,418546,N,N,0,N,00,N
|
|
20240802,120744,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3105,65,2,2.14,472299255,154536,363.01,3020,3195,2990,3950,2130,3040,3056.24,1.92,0,32961,3096,3067,3026,2997,2956,3082,3012,22,910,100,2060,5,1,21836250,678,-24.45,2.44,12,0.71,-127.00,1273.00,3820,20240322,-18.72,1710,20231020,81.58,3820,-18.72,20240322,1922,61.55,20240102,3820,-18.72,20240322,1710,81.58,20231020,4.51,N,187660,100,21 억,,418546,N,N,0,N,00,N
|
|
20240802,110744,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3105,65,2,2.14,435726955,142754,335.33,3020,3195,2990,3950,2130,3040,3052.29,1.92,0,29223,3096,3067,3026,2997,2956,3082,3012,22,910,100,2060,5,1,21836250,678,-24.45,2.44,12,0.65,-127.00,1273.00,3820,20240322,-18.72,1710,20231020,81.58,3820,-18.72,20240322,1922,61.55,20240102,3820,-18.72,20240322,1710,81.58,20231020,4.51,N,187660,100,21 억,,418546,N,N,0,N,00,N
|
|
20240802,100739,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3045,5,2,0.16,288587870,95886,225.24,3020,3100,2990,3950,2130,3040,3009.70,1.92,0,19636,3096,3067,3026,2997,2956,3082,3012,22,910,100,2060,5,1,21836250,665,-23.98,2.39,12,0.44,-127.00,1273.00,3820,20240322,-20.29,1710,20231020,78.07,3820,-20.29,20240322,1922,58.43,20240102,3820,-20.29,20240322,1710,78.07,20231020,4.51,N,187660,100,21 억,,418546,N,N,0,N,00,N
|
|
20240802,090745,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3030,-10,5,-0.33,3699835,1224,2.88,3020,3030,3015,3950,2130,3040,3022.74,1.92,0,-930,3096,3067,3026,2997,2956,3082,3012,22,910,100,2060,5,1,21836250,662,-23.86,2.38,12,0.01,-127.00,1273.00,3820,20240322,-20.68,1710,20231020,77.19,3820,-20.68,20240322,1922,57.65,20240102,3820,-20.68,20240322,1710,77.19,20231020,4.51,N,187660,100,21 억,,418546,N,N,0,N,00,N
|
|
20240801,160738,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3040,25,2,0.83,127756165,42105,70.86,2985,3055,2985,3915,2115,3015,3034.23,1.94,0,-4883,3175,3095,3015,2935,2855,3135,2975,22,900,100,2050,5,1,21836250,664,-23.94,2.39,12,0.19,-127.00,1273.00,3820,20240322,-20.42,1710,20231020,77.78,3820,-20.42,20240322,1922,58.17,20240102,3820,-20.42,20240322,1710,77.78,20231020,4.52,N,187660,100,21 억,,423199,N,N,0,N,00,N
|
|
20240801,150800,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3040,25,2,0.83,109214925,36006,60.60,2985,3055,2985,3915,2115,3015,3033.24,1.94,0,-5052,3175,3095,3015,2935,2855,3135,2975,22,900,100,2050,5,1,21836250,664,-23.94,2.39,12,0.16,-127.00,1273.00,3820,20240322,-20.42,1710,20231020,77.78,3820,-20.42,20240322,1922,58.17,20240102,3820,-20.42,20240322,1710,77.78,20231020,4.52,N,187660,100,21 억,,423199,N,N,0,N,00,N
|
|
20240801,140751,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3030,15,2,0.50,91868445,30299,50.99,2985,3055,2985,3915,2115,3015,3032.06,1.94,0,-4013,3175,3095,3015,2935,2855,3135,2975,22,900,100,2050,5,1,21836250,662,-23.86,2.38,12,0.14,-127.00,1273.00,3820,20240322,-20.68,1710,20231020,77.19,3820,-20.68,20240322,1922,57.65,20240102,3820,-20.68,20240322,1710,77.19,20231020,4.52,N,187660,100,21 억,,423199,N,N,0,N,00,N
|
|
20240801,130742,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3040,25,2,0.83,69214180,22841,38.44,2985,3055,2985,3915,2115,3015,3030.26,1.94,0,-282,3175,3095,3015,2935,2855,3135,2975,22,900,100,2050,5,1,21836250,664,-23.94,2.39,12,0.10,-127.00,1273.00,3820,20240322,-20.42,1710,20231020,77.78,3820,-20.42,20240322,1922,58.17,20240102,3820,-20.42,20240322,1710,77.78,20231020,4.52,N,187660,100,21 억,,423199,N,N,0,N,00,N
|
|
20240801,120747,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3050,35,2,1.16,63247740,20880,35.14,2985,3055,2985,3915,2115,3015,3029.11,1.94,0,897,3175,3095,3015,2935,2855,3135,2975,22,900,100,2050,5,1,21836250,666,-24.02,2.40,12,0.10,-127.00,1273.00,3820,20240322,-20.16,1710,20231020,78.36,3820,-20.16,20240322,1922,58.69,20240102,3820,-20.16,20240322,1710,78.36,20231020,4.52,N,187660,100,21 억,,423199,N,N,0,N,00,N
|
|
20240801,110746,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3040,25,2,0.83,52756020,17435,29.34,2985,3055,2985,3915,2115,3015,3025.87,1.94,0,2671,3175,3095,3015,2935,2855,3135,2975,22,900,100,2050,5,1,21836250,664,-23.94,2.39,12,0.08,-127.00,1273.00,3820,20240322,-20.42,1710,20231020,77.78,3820,-20.42,20240322,1922,58.17,20240102,3820,-20.42,20240322,1710,77.78,20231020,4.52,N,187660,100,21 억,,423199,N,N,0,N,00,N
|
|
20240801,100742,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3030,15,2,0.50,43298790,14305,24.08,2985,3055,2985,3915,2115,3015,3026.83,1.94,0,3851,3175,3095,3015,2935,2855,3135,2975,22,900,100,2050,5,1,21836250,662,-23.86,2.38,12,0.07,-127.00,1273.00,3820,20240322,-20.68,1710,20231020,77.19,3820,-20.68,20240322,1922,57.65,20240102,3820,-20.68,20240322,1710,77.19,20231020,4.52,N,187660,100,21 억,,423199,N,N,0,N,00,N
|
|
20240801,090734,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3030,15,2,0.50,9177715,3052,5.14,2985,3030,2985,3915,2115,3015,3007.12,1.94,0,443,3175,3095,3015,2935,2855,3135,2975,22,900,100,2050,5,1,21836250,662,-23.86,2.38,12,0.01,-127.00,1273.00,3820,20240322,-20.68,1710,20231020,77.19,3820,-20.68,20240322,1922,57.65,20240102,3820,-20.68,20240322,1710,77.19,20231020,4.52,N,187660,100,21 억,,423199,N,N,0,N,00,N
|