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
|
|
20240930,160929,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3085,55,2,1.82,236921225,77534,112.26,3110,3125,3005,3935,2125,3030,3055.71,1.10,0,-7233,3153,3091,3053,2991,2953,3072,2972,22,905,100,2060,5,1,21836250,674,-24.29,2.42,12,0.36,-127.00,1273.00,3820,20240322,-19.24,1710,20231020,80.41,3820,-19.24,20240322,1922,60.51,20240102,3820,-19.24,20240322,1710,80.41,20231020,5.13,N,187660,100,21 억,,241269,N,N,0,N,00,N
|
|
20240930,150941,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3090,60,2,1.98,232544795,76115,110.20,3110,3125,3005,3935,2125,3030,3055.18,1.10,0,-6750,3153,3091,3053,2991,2953,3072,2972,22,905,100,2060,5,1,21836250,675,-24.33,2.43,12,0.35,-127.00,1273.00,3820,20240322,-19.11,1710,20231020,80.70,3820,-19.11,20240322,1922,60.77,20240102,3820,-19.11,20240322,1710,80.70,20231020,5.13,N,187660,100,21 억,,241269,N,N,0,N,00,N
|
|
20240930,140940,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3015,-15,5,-0.50,186021370,60967,88.27,3110,3125,3005,3935,2125,3030,3051.18,1.10,0,-3718,3153,3091,3053,2991,2953,3072,2972,22,905,100,2060,5,1,21836250,658,-23.74,2.37,12,0.28,-127.00,1273.00,3820,20240322,-21.07,1710,20231020,76.32,3820,-21.07,20240322,1922,56.87,20240102,3820,-21.07,20240322,1710,76.32,20231020,5.13,N,187660,100,21 억,,241269,N,N,0,N,00,N
|
|
20240930,130935,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3045,15,2,0.50,164732320,53921,78.07,3110,3125,3005,3935,2125,3030,3055.07,1.10,0,-3626,3153,3091,3053,2991,2953,3072,2972,22,905,100,2060,5,1,21836250,665,-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,-20.29,20240322,1710,78.07,20231020,5.13,N,187660,100,21 억,,241269,N,N,0,N,00,N
|
|
20240930,120932,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3050,20,2,0.66,141951820,46513,67.34,3110,3125,3005,3935,2125,3030,3051.87,1.10,0,-4837,3153,3091,3053,2991,2953,3072,2972,22,905,100,2060,5,1,21836250,666,-24.02,2.40,12,0.21,-127.00,1273.00,3820,20240322,-20.16,1710,20231020,78.36,3820,-20.16,20240322,1922,58.69,20240102,3820,-20.16,20240322,1710,78.36,20231020,5.13,N,187660,100,21 억,,241269,N,N,0,N,00,N
|
|
20240930,110930,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3025,-5,5,-0.17,126199945,41347,59.87,3110,3125,3005,3935,2125,3030,3052.22,1.10,0,-4598,3153,3091,3053,2991,2953,3072,2972,22,905,100,2060,5,1,21836250,661,-23.82,2.38,12,0.19,-127.00,1273.00,3820,20240322,-20.81,1710,20231020,76.90,3820,-20.81,20240322,1922,57.39,20240102,3820,-20.81,20240322,1710,76.90,20231020,5.13,N,187660,100,21 억,,241269,N,N,0,N,00,N
|
|
20240930,100929,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3030,0,3,0.00,73252180,23837,34.51,3110,3125,3025,3935,2125,3030,3073.05,1.10,0,-6697,3153,3091,3053,2991,2953,3072,2972,22,905,100,2060,5,1,21836250,662,-23.86,2.38,12,0.11,-127.00,1273.00,3820,20240322,-20.68,1710,20231020,77.19,3820,-20.68,20240322,1922,57.65,20240102,3820,-20.68,20240322,1710,77.19,20231020,5.13,N,187660,100,21 억,,241269,N,N,0,N,00,N
|
|
20240930,090851,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3085,55,2,1.82,24481220,7888,11.42,3110,3125,3055,3935,2125,3030,3103.60,1.10,0,-2557,3153,3091,3053,2991,2953,3072,2972,22,905,100,2060,5,1,21836250,674,-24.29,2.42,12,0.04,-127.00,1273.00,3820,20240322,-19.24,1710,20231020,80.41,3820,-19.24,20240322,1922,60.51,20240102,3820,-19.24,20240322,1710,80.41,20231020,5.13,N,187660,100,21 억,,241269,N,N,0,N,00,N
|
|
20240927,160938,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3030,-10,5,-0.33,210606750,68867,47.40,3045,3115,3015,3950,2130,3040,3058.19,1.06,0,9355,3260,3150,3035,2925,2810,3205,2980,22,910,100,2060,5,1,21836250,662,-23.86,2.38,12,0.32,-127.00,1273.00,3820,20240322,-20.68,1710,20231020,77.19,3820,-20.68,20240322,1922,57.65,20240102,3820,-20.68,20240322,1710,77.19,20231020,5.19,N,187660,100,21 억,,231751,N,N,0,N,00,N
|
|
20240927,150938,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3065,25,2,0.82,192337070,62861,43.27,3045,3115,3015,3950,2130,3040,3059.72,1.06,0,9430,3260,3150,3035,2925,2810,3205,2980,22,910,100,2060,5,1,21836250,669,-24.13,2.41,12,0.29,-127.00,1273.00,3820,20240322,-19.76,1710,20231020,79.24,3820,-19.76,20240322,1922,59.47,20240102,3820,-19.76,20240322,1710,79.24,20231020,5.19,N,187660,100,21 억,,231751,N,N,0,N,00,N
|
|
20240927,140947,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3090,50,2,1.64,181366565,59290,40.81,3045,3115,3015,3950,2130,3040,3058.97,1.06,0,10092,3260,3150,3035,2925,2810,3205,2980,22,910,100,2060,5,1,21836250,675,-24.33,2.43,12,0.27,-127.00,1273.00,3820,20240322,-19.11,1710,20231020,80.70,3820,-19.11,20240322,1922,60.77,20240102,3820,-19.11,20240322,1710,80.70,20231020,5.19,N,187660,100,21 억,,231751,N,N,0,N,00,N
|
|
20240927,130940,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3070,30,2,0.99,127845675,41945,28.87,3045,3090,3015,3950,2130,3040,3047.94,1.06,0,5489,3260,3150,3035,2925,2810,3205,2980,22,910,100,2060,5,1,21836250,670,-24.17,2.41,12,0.19,-127.00,1273.00,3820,20240322,-19.63,1710,20231020,79.53,3820,-19.63,20240322,1922,59.73,20240102,3820,-19.63,20240322,1710,79.53,20231020,5.19,N,187660,100,21 억,,231751,N,N,0,N,00,N
|
|
20240927,120933,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3065,25,2,0.82,122651915,40248,27.70,3045,3090,3015,3950,2130,3040,3047.40,1.06,0,5044,3260,3150,3035,2925,2810,3205,2980,22,910,100,2060,5,1,21836250,669,-24.13,2.41,12,0.18,-127.00,1273.00,3820,20240322,-19.76,1710,20231020,79.24,3820,-19.76,20240322,1922,59.47,20240102,3820,-19.76,20240322,1710,79.24,20231020,5.19,N,187660,100,21 억,,231751,N,N,0,N,00,N
|
|
20240927,110938,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3055,15,2,0.49,79225115,26110,17.97,3045,3065,3015,3950,2130,3040,3034.28,1.06,0,5650,3260,3150,3035,2925,2810,3205,2980,22,910,100,2060,5,1,21836250,667,-24.06,2.40,12,0.12,-127.00,1273.00,3820,20240322,-20.03,1710,20231020,78.65,3820,-20.03,20240322,1922,58.95,20240102,3820,-20.03,20240322,1710,78.65,20231020,5.19,N,187660,100,21 억,,231751,N,N,0,N,00,N
|
|
20240927,100935,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3015,-25,5,-0.82,62920930,20739,14.28,3045,3065,3015,3950,2130,3040,3033.94,1.06,0,5617,3260,3150,3035,2925,2810,3205,2980,22,910,100,2060,5,1,21836250,658,-23.74,2.37,12,0.09,-127.00,1273.00,3820,20240322,-21.07,1710,20231020,76.32,3820,-21.07,20240322,1922,56.87,20240102,3820,-21.07,20240322,1710,76.32,20231020,5.19,N,187660,100,21 억,,231751,N,N,0,N,00,N
|
|
20240927,090937,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3025,-15,5,-0.49,23280940,7644,5.26,3045,3065,3025,3950,2130,3040,3045.65,1.06,0,467,3260,3150,3035,2925,2810,3205,2980,22,910,100,2060,5,1,21836250,661,-23.82,2.38,12,0.04,-127.00,1273.00,3820,20240322,-20.81,1710,20231020,76.90,3820,-20.81,20240322,1922,57.39,20240102,3820,-20.81,20240322,1710,76.90,20231020,5.19,N,187660,100,21 억,,231751,N,N,0,N,00,N
|
|
20240926,160920,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3040,70,2,2.36,442192330,145271,167.69,2970,3145,2920,3860,2080,2970,3043.91,1.05,0,2766,3080,3025,2995,2940,2910,3010,2925,22,890,100,2010,5,1,21836250,664,-23.94,2.39,12,0.67,-127.00,1273.00,3820,20240322,-20.42,1710,20231020,77.78,3820,-20.42,20240322,1922,58.17,20240102,3820,-20.42,20240322,1710,77.78,20231020,5.20,N,187660,100,21 억,,228725,N,N,0,N,00,N
|
|
20240926,150923,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3035,65,2,2.19,435373475,143025,165.10,2970,3145,2920,3860,2080,2970,3044.04,1.05,0,2860,3080,3025,2995,2940,2910,3010,2925,22,890,100,2010,5,1,21836250,663,-23.90,2.38,12,0.65,-127.00,1273.00,3820,20240322,-20.55,1710,20231020,77.49,3820,-20.55,20240322,1922,57.91,20240102,3820,-20.55,20240322,1710,77.49,20231020,5.20,N,187660,100,21 억,,228725,N,N,0,N,00,N
|
|
20240926,140930,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3025,55,2,1.85,414846990,136218,157.24,2970,3145,2920,3860,2080,2970,3045.46,1.05,0,2908,3080,3025,2995,2940,2910,3010,2925,22,890,100,2010,5,1,21836250,661,-23.82,2.38,12,0.62,-127.00,1273.00,3820,20240322,-20.81,1710,20231020,76.90,3820,-20.81,20240322,1922,57.39,20240102,3820,-20.81,20240322,1710,76.90,20231020,5.20,N,187660,100,21 억,,228725,N,N,0,N,00,N
|
|
20240926,130928,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3000,30,2,1.01,406453855,133426,154.02,2970,3145,2920,3860,2080,2970,3046.29,1.05,0,2786,3080,3025,2995,2940,2910,3010,2925,22,890,100,2010,5,1,21836250,655,-23.62,2.36,12,0.61,-127.00,1273.00,3820,20240322,-21.47,1710,20231020,75.44,3820,-21.47,20240322,1922,56.09,20240102,3820,-21.47,20240322,1710,75.44,20231020,5.20,N,187660,100,21 억,,228725,N,N,0,N,00,N
|
|
20240926,120931,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3025,55,2,1.85,387720945,127204,146.84,2970,3145,2920,3860,2080,2970,3048.02,1.05,0,7659,3080,3025,2995,2940,2910,3010,2925,22,890,100,2010,5,1,21836250,661,-23.82,2.38,12,0.58,-127.00,1273.00,3820,20240322,-20.81,1710,20231020,76.90,3820,-20.81,20240322,1922,57.39,20240102,3820,-20.81,20240322,1710,76.90,20231020,5.20,N,187660,100,21 억,,228725,N,N,0,N,00,N
|
|
20240926,110931,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3075,105,2,3.54,331588545,108748,125.53,2970,3145,2920,3860,2080,2970,3049.15,1.05,0,4392,3080,3025,2995,2940,2910,3010,2925,22,890,100,2010,5,1,21836250,671,-24.21,2.42,12,0.50,-127.00,1273.00,3820,20240322,-19.50,1710,20231020,79.82,3820,-19.50,20240322,1922,59.99,20240102,3820,-19.50,20240322,1710,79.82,20231020,5.20,N,187660,100,21 억,,228725,N,N,0,N,00,N
|
|
20240926,100932,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2960,-10,5,-0.34,92041635,31097,35.90,2970,3040,2920,3860,2080,2970,2959.82,1.05,0,11092,3080,3025,2995,2940,2910,3010,2925,22,890,100,2010,5,1,21836250,646,-23.31,2.33,12,0.14,-127.00,1273.00,3820,20240322,-22.51,1710,20231020,73.10,3820,-22.51,20240322,1922,54.01,20240102,3820,-22.51,20240322,1710,73.10,20231020,5.20,N,187660,100,21 억,,228725,N,N,0,N,00,N
|
|
20240926,090929,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3030,60,2,2.02,5118790,1714,1.98,2970,3040,2970,3860,2080,2970,2986.46,1.05,0,-198,3080,3025,2995,2940,2910,3010,2925,22,890,100,2010,5,1,21836250,662,-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,-20.68,20240322,1710,77.19,20231020,5.20,N,187660,100,21 억,,228725,N,N,0,N,00,N
|
|
20240925,160919,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2970,-40,5,-1.33,259243675,86592,328.37,3000,3050,2965,3910,2110,3010,2994.71,1.07,0,-6780,3136,3072,3036,2972,2936,3055,2955,22,900,100,2040,5,1,21836250,649,-23.39,2.33,12,0.40,-127.00,1273.00,3820,20240322,-22.25,1710,20231020,73.68,3820,-22.25,20240322,1922,54.53,20240102,3820,-22.25,20240322,1710,73.68,20231020,5.18,N,187660,100,21 억,,233370,N,N,0,N,00,N
|
|
20240925,150926,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2995,-15,5,-0.50,219816115,73317,278.03,3000,3050,2965,3910,2110,3010,2998.16,1.07,0,-6668,3136,3072,3036,2972,2936,3055,2955,22,900,100,2040,5,1,21836250,654,-23.58,2.35,12,0.34,-127.00,1273.00,3820,20240322,-21.60,1710,20231020,75.15,3820,-21.60,20240322,1922,55.83,20240102,3820,-21.60,20240322,1710,75.15,20231020,5.18,N,187660,100,21 억,,233370,N,N,0,N,00,N
|
|
20240925,140928,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3005,-5,5,-0.17,204664935,68249,258.81,3000,3050,2980,3910,2110,3010,2998.80,1.07,0,-5693,3136,3072,3036,2972,2936,3055,2955,22,900,100,2040,5,1,21836250,656,-23.66,2.36,12,0.31,-127.00,1273.00,3820,20240322,-21.34,1710,20231020,75.73,3820,-21.34,20240322,1922,56.35,20240102,3820,-21.34,20240322,1710,75.73,20231020,5.18,N,187660,100,21 억,,233370,N,N,0,N,00,N
|
|
20240925,130928,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3005,-5,5,-0.17,182538550,60862,230.80,3000,3050,2980,3910,2110,3010,2999.22,1.07,0,-1795,3136,3072,3036,2972,2936,3055,2955,22,900,100,2040,5,1,21836250,656,-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,-21.34,20240322,1710,75.73,20231020,5.18,N,187660,100,21 억,,233370,N,N,0,N,00,N
|
|
20240925,120928,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3000,-10,5,-0.33,145442535,48471,183.81,3000,3050,2995,3910,2110,3010,3000.61,1.07,0,2060,3136,3072,3036,2972,2936,3055,2955,22,900,100,2040,5,1,21836250,655,-23.62,2.36,12,0.22,-127.00,1273.00,3820,20240322,-21.47,1710,20231020,75.44,3820,-21.47,20240322,1922,56.09,20240102,3820,-21.47,20240322,1710,75.44,20231020,5.18,N,187660,100,21 억,,233370,N,N,0,N,00,N
|
|
20240925,110923,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3020,10,2,0.33,133540415,44504,168.77,3000,3050,2995,3910,2110,3010,3000.64,1.07,0,1662,3136,3072,3036,2972,2936,3055,2955,22,900,100,2040,5,1,21836250,659,-23.78,2.37,12,0.20,-127.00,1273.00,3820,20240322,-20.94,1710,20231020,76.61,3820,-20.94,20240322,1922,57.13,20240102,3820,-20.94,20240322,1710,76.61,20231020,5.18,N,187660,100,21 억,,233370,N,N,0,N,00,N
|
|
20240925,100920,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3010,0,3,0.00,2635985,875,3.32,3000,3050,3000,3910,2110,3010,3012.55,1.07,0,-288,3136,3072,3036,2972,2936,3055,2955,22,900,100,2040,5,1,21836250,657,-23.70,2.36,12,0.00,-127.00,1273.00,3820,20240322,-21.20,1710,20231020,76.02,3820,-21.20,20240322,1922,56.61,20240102,3820,-21.20,20240322,1710,76.02,20231020,5.18,N,187660,100,21 억,,233370,N,N,0,N,00,N
|
|
20240925,090930,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3030,20,2,0.66,1629855,542,2.06,3000,3050,3000,3910,2110,3010,3007.11,1.07,0,-34,3136,3072,3036,2972,2936,3055,2955,22,900,100,2040,5,1,21836250,662,-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,-20.68,20240322,1710,77.19,20231020,5.18,N,187660,100,21 억,,233370,N,N,0,N,00,N
|
|
20240924,160919,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3010,-20,5,-0.66,79085790,26219,83.29,3030,3100,3000,3935,2125,3030,3016.35,1.12,0,-12410,3136,3082,3046,2992,2956,3065,2975,22,905,100,2060,5,1,21836250,657,-23.70,2.36,12,0.12,-127.00,1273.00,3820,20240322,-21.20,1710,20231020,76.02,3820,-21.20,20240322,1922,56.61,20240102,3820,-21.20,20240322,1710,76.02,20231020,5.15,N,187660,100,21 억,,245645,N,N,0,N,00,N
|
|
20240924,150919,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3035,5,2,0.17,73024045,24206,76.90,3030,3100,3000,3935,2125,3030,3016.77,1.12,0,-12383,3136,3082,3046,2992,2956,3065,2975,22,905,100,2060,5,1,21836250,663,-23.90,2.38,12,0.11,-127.00,1273.00,3820,20240322,-20.55,1710,20231020,77.49,3820,-20.55,20240322,1922,57.91,20240102,3820,-20.55,20240322,1710,77.49,20231020,5.15,N,187660,100,21 억,,245645,N,N,0,N,00,N
|
|
20240924,140910,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3030,0,3,0.00,70254865,23292,73.99,3030,3100,3000,3935,2125,3030,3016.27,1.12,0,-11918,3136,3082,3046,2992,2956,3065,2975,22,905,100,2060,5,1,21836250,662,-23.86,2.38,12,0.11,-127.00,1273.00,3820,20240322,-20.68,1710,20231020,77.19,3820,-20.68,20240322,1922,57.65,20240102,3820,-20.68,20240322,1710,77.19,20231020,5.15,N,187660,100,21 억,,245645,N,N,0,N,00,N
|
|
20240924,130920,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3030,0,3,0.00,58012145,19232,61.10,3030,3100,3000,3935,2125,3030,3016.44,1.12,0,-8511,3136,3082,3046,2992,2956,3065,2975,22,905,100,2060,5,1,21836250,662,-23.86,2.38,12,0.09,-127.00,1273.00,3820,20240322,-20.68,1710,20231020,77.19,3820,-20.68,20240322,1922,57.65,20240102,3820,-20.68,20240322,1710,77.19,20231020,5.15,N,187660,100,21 억,,245645,N,N,0,N,00,N
|
|
20240924,120912,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3045,15,2,0.50,45791130,15182,48.23,3030,3100,3000,3935,2125,3030,3016.15,1.12,0,-6549,3136,3082,3046,2992,2956,3065,2975,22,905,100,2060,5,1,21836250,665,-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,-20.29,20240322,1710,78.07,20231020,5.15,N,187660,100,21 억,,245645,N,N,0,N,00,N
|
|
20240924,110920,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3015,-15,5,-0.50,12481840,4122,13.09,3030,3100,3000,3935,2125,3030,3028.10,1.12,0,-522,3136,3082,3046,2992,2956,3065,2975,22,905,100,2060,5,1,21836250,658,-23.74,2.37,12,0.02,-127.00,1273.00,3820,20240322,-21.07,1710,20231020,76.32,3820,-21.07,20240322,1922,56.87,20240102,3820,-21.07,20240322,1710,76.32,20231020,5.15,N,187660,100,21 억,,245645,N,N,0,N,00,N
|
|
20240924,100920,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3045,15,2,0.50,8857735,2922,9.28,3030,3100,3000,3935,2125,3030,3031.39,1.12,0,-856,3136,3082,3046,2992,2956,3065,2975,22,905,100,2060,5,1,21836250,665,-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,-20.29,20240322,1710,78.07,20231020,5.15,N,187660,100,21 억,,245645,N,N,0,N,00,N
|
|
20240924,090922,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3045,15,2,0.50,586060,192,0.61,3030,3090,3030,3935,2125,3030,3052.40,1.12,0,-69,3136,3082,3046,2992,2956,3065,2975,22,905,100,2060,5,1,21836250,665,-23.98,2.39,12,0.00,-127.00,1273.00,3820,20240322,-20.29,1710,20231020,78.07,3820,-20.29,20240322,1922,58.43,20240102,3820,-20.29,20240322,1710,78.07,20231020,5.15,N,187660,100,21 억,,245645,N,N,0,N,00,N
|
|
20240923,160916,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3030,-70,5,-2.26,95364325,31475,38.04,3100,3100,3010,4030,2170,3100,3029.84,1.15,0,-6475,3210,3155,3075,3020,2940,3182,3047,22,930,100,2100,5,1,21836250,662,-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,-20.68,20240322,1710,77.19,20231020,5.05,N,187660,100,21 억,,252082,N,N,0,N,00,N
|
|
20240923,150918,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3025,-75,5,-2.42,81865165,27013,32.65,3100,3100,3010,4030,2170,3100,3030.58,1.15,0,-6235,3210,3155,3075,3020,2940,3182,3047,22,930,100,2100,5,1,21836250,661,-23.82,2.38,12,0.12,-127.00,1273.00,3820,20240322,-20.81,1710,20231020,76.90,3820,-20.81,20240322,1922,57.39,20240102,3820,-20.81,20240322,1710,76.90,20231020,5.05,N,187660,100,21 억,,252082,N,N,0,N,00,N
|
|
20240923,140923,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3030,-70,5,-2.26,59175630,19504,23.58,3100,3100,3015,4030,2170,3100,3034.03,1.15,0,-4483,3210,3155,3075,3020,2940,3182,3047,22,930,100,2100,5,1,21836250,662,-23.86,2.38,12,0.09,-127.00,1273.00,3820,20240322,-20.68,1710,20231020,77.19,3820,-20.68,20240322,1922,57.65,20240102,3820,-20.68,20240322,1710,77.19,20231020,5.05,N,187660,100,21 억,,252082,N,N,0,N,00,N
|
|
20240923,130919,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3050,-50,5,-1.61,52711430,17380,21.01,3100,3100,3015,4030,2170,3100,3032.88,1.15,0,-4032,3210,3155,3075,3020,2940,3182,3047,22,930,100,2100,5,1,21836250,666,-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,-20.16,20240322,1710,78.36,20231020,5.05,N,187660,100,21 억,,252082,N,N,0,N,00,N
|
|
20240923,120920,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3045,-55,5,-1.77,38122905,12573,15.20,3100,3100,3015,4030,2170,3100,3032.12,1.15,0,-3848,3210,3155,3075,3020,2940,3182,3047,22,930,100,2100,5,1,21836250,665,-23.98,2.39,12,0.06,-127.00,1273.00,3820,20240322,-20.29,1710,20231020,78.07,3820,-20.29,20240322,1922,58.43,20240102,3820,-20.29,20240322,1710,78.07,20231020,5.05,N,187660,100,21 억,,252082,N,N,0,N,00,N
|
|
20240923,110920,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3050,-50,5,-1.61,23686265,7802,9.43,3100,3100,3015,4030,2170,3100,3035.92,1.15,0,-3152,3210,3155,3075,3020,2940,3182,3047,22,930,100,2100,5,1,21836250,666,-24.02,2.40,12,0.04,-127.00,1273.00,3820,20240322,-20.16,1710,20231020,78.36,3820,-20.16,20240322,1922,58.69,20240102,3820,-20.16,20240322,1710,78.36,20231020,5.05,N,187660,100,21 억,,252082,N,N,0,N,00,N
|
|
20240923,100918,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3025,-75,5,-2.42,13650980,4490,5.43,3100,3100,3015,4030,2170,3100,3040.31,1.15,0,-2132,3210,3155,3075,3020,2940,3182,3047,22,930,100,2100,5,1,21836250,661,-23.82,2.38,12,0.02,-127.00,1273.00,3820,20240322,-20.81,1710,20231020,76.90,3820,-20.81,20240322,1922,57.39,20240102,3820,-20.81,20240322,1710,76.90,20231020,5.05,N,187660,100,21 억,,252082,N,N,0,N,00,N
|
|
20240923,090918,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3030,-70,5,-2.26,5719975,1870,2.26,3100,3100,3030,4030,2170,3100,3058.81,1.15,0,-1537,3210,3155,3075,3020,2940,3182,3047,22,930,100,2100,5,1,21836250,662,-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,-20.68,20240322,1710,77.19,20231020,5.05,N,187660,100,21 억,,252082,N,N,0,N,00,N
|
|
20240913,160833,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3000,15,2,0.50,88141445,29386,52.92,2985,3070,2955,3880,2090,2985,2999.43,1.21,0,-1910,3111,3047,3011,2947,2911,3030,2930,22,895,100,2020,5,1,21836250,655,-23.62,2.36,12,0.13,-127.00,1273.00,3820,20240322,-21.47,1710,20231020,75.44,3820,-21.47,20240322,1922,56.09,20240102,3820,-21.47,20240322,1710,75.44,20231020,5.04,N,187660,100,21 억,,264554,N,N,0,N,00,N
|
|
20240913,150840,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2985,0,3,0.00,83411810,27807,50.07,2985,3070,2955,3880,2090,2985,2999.67,1.21,0,-1795,3111,3047,3011,2947,2911,3030,2930,22,895,100,2020,5,1,21836250,652,-23.50,2.34,12,0.13,-127.00,1273.00,3820,20240322,-21.86,1710,20231020,74.56,3820,-21.86,20240322,1922,55.31,20240102,3820,-21.86,20240322,1710,74.56,20231020,5.04,N,187660,100,21 억,,264554,N,N,0,N,00,N
|
|
20240913,140844,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3015,30,2,1.01,63751215,21221,38.21,2985,3070,2985,3880,2090,2985,3004.16,1.21,0,-2637,3111,3047,3011,2947,2911,3030,2930,22,895,100,2020,5,1,21836250,658,-23.74,2.37,12,0.10,-127.00,1273.00,3820,20240322,-21.07,1710,20231020,76.32,3820,-21.07,20240322,1922,56.87,20240102,3820,-21.07,20240322,1710,76.32,20231020,5.04,N,187660,100,21 억,,264554,N,N,0,N,00,N
|
|
20240913,130838,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3020,35,2,1.17,35612705,11827,21.30,2985,3070,2985,3880,2090,2985,3011.14,1.21,0,-2787,3111,3047,3011,2947,2911,3030,2930,22,895,100,2020,5,1,21836250,659,-23.78,2.37,12,0.05,-127.00,1273.00,3820,20240322,-20.94,1710,20231020,76.61,3820,-20.94,20240322,1922,57.13,20240102,3820,-20.94,20240322,1710,76.61,20231020,5.04,N,187660,100,21 억,,264554,N,N,0,N,00,N
|
|
20240913,120838,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3035,50,2,1.68,16856570,5584,10.06,2985,3070,2985,3880,2090,2985,3018.73,1.21,0,-2833,3111,3047,3011,2947,2911,3030,2930,22,895,100,2020,5,1,21836250,663,-23.90,2.38,12,0.03,-127.00,1273.00,3820,20240322,-20.55,1710,20231020,77.49,3820,-20.55,20240322,1922,57.91,20240102,3820,-20.55,20240322,1710,77.49,20231020,5.04,N,187660,100,21 억,,264554,N,N,0,N,00,N
|
|
20240913,110839,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3030,45,2,1.51,12477250,4139,7.45,2985,3070,2985,3880,2090,2985,3014.56,1.21,0,-1729,3111,3047,3011,2947,2911,3030,2930,22,895,100,2020,5,1,21836250,662,-23.86,2.38,12,0.02,-127.00,1273.00,3820,20240322,-20.68,1710,20231020,77.19,3820,-20.68,20240322,1922,57.65,20240102,3820,-20.68,20240322,1710,77.19,20231020,5.04,N,187660,100,21 억,,264554,N,N,0,N,00,N
|
|
20240913,100843,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3000,15,2,0.50,7280595,2410,4.34,2985,3070,2985,3880,2090,2985,3020.99,1.21,0,-825,3111,3047,3011,2947,2911,3030,2930,22,895,100,2020,5,1,21836250,655,-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,-21.47,20240322,1710,75.44,20231020,5.04,N,187660,100,21 억,,264554,N,N,0,N,00,N
|
|
20240913,090845,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2990,5,2,0.17,137795,46,0.08,2985,3010,2985,3880,2090,2985,2995.54,1.21,0,-25,3111,3047,3011,2947,2911,3030,2930,22,895,100,2020,5,1,21836250,653,-23.54,2.35,12,0.00,-127.00,1273.00,3820,20240322,-21.73,1710,20231020,74.85,3820,-21.73,20240322,1922,55.57,20240102,3820,-21.73,20240322,1710,74.85,20231020,5.04,N,187660,100,21 억,,264554,N,N,0,N,00,N
|
|
20240912,160824,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2985,-65,5,-2.13,166387040,55523,248.36,3050,3075,2975,3965,2135,3050,2996.91,1.19,0,4307,3133,3091,3043,3001,2953,3067,2977,22,915,100,2070,5,1,21836250,652,-23.50,2.34,12,0.25,-127.00,1273.00,3820,20240322,-21.86,1710,20231020,74.56,3820,-21.86,20240322,1922,55.31,20240102,3820,-21.86,20240322,1710,74.56,20231020,5.00,N,187660,100,21 억,,260211,N,N,0,N,00,N
|
|
20240912,150838,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3010,-40,5,-1.31,144885810,48321,216.14,3050,3075,2975,3965,2135,3050,2998.40,1.19,0,4895,3133,3091,3043,3001,2953,3067,2977,22,915,100,2070,5,1,21836250,657,-23.70,2.36,12,0.22,-127.00,1273.00,3820,20240322,-21.20,1710,20231020,76.02,3820,-21.20,20240322,1922,56.61,20240102,3820,-21.20,20240322,1710,76.02,20231020,5.00,N,187660,100,21 억,,260211,N,N,0,N,00,N
|
|
20240912,140841,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2985,-65,5,-2.13,104858020,34908,156.15,3050,3075,2985,3965,2135,3050,3003.84,1.19,0,1933,3133,3091,3043,3001,2953,3067,2977,22,915,100,2070,5,1,21836250,652,-23.50,2.34,12,0.16,-127.00,1273.00,3820,20240322,-21.86,1710,20231020,74.56,3820,-21.86,20240322,1922,55.31,20240102,3820,-21.86,20240322,1710,74.56,20231020,5.00,N,187660,100,21 억,,260211,N,N,0,N,00,N
|
|
20240912,130835,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3000,-50,5,-1.64,72612775,24122,107.90,3050,3075,2985,3965,2135,3050,3010.23,1.19,0,-1842,3133,3091,3043,3001,2953,3067,2977,22,915,100,2070,5,1,21836250,655,-23.62,2.36,12,0.11,-127.00,1273.00,3820,20240322,-21.47,1710,20231020,75.44,3820,-21.47,20240322,1922,56.09,20240102,3820,-21.47,20240322,1710,75.44,20231020,5.00,N,187660,100,21 억,,260211,N,N,0,N,00,N
|
|
20240912,120833,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3005,-45,5,-1.48,55268840,18328,81.98,3050,3075,3000,3965,2135,3050,3015.54,1.19,0,-1842,3133,3091,3043,3001,2953,3067,2977,22,915,100,2070,5,1,21836250,656,-23.66,2.36,12,0.08,-127.00,1273.00,3820,20240322,-21.34,1710,20231020,75.73,3820,-21.34,20240322,1922,56.35,20240102,3820,-21.34,20240322,1710,75.73,20231020,5.00,N,187660,100,21 억,,260211,N,N,0,N,00,N
|
|
20240912,110832,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3020,-30,5,-0.98,27859085,9209,41.19,3050,3075,3000,3965,2135,3050,3025.20,1.19,0,-1921,3133,3091,3043,3001,2953,3067,2977,22,915,100,2070,5,1,21836250,659,-23.78,2.37,12,0.04,-127.00,1273.00,3820,20240322,-20.94,1710,20231020,76.61,3820,-20.94,20240322,1922,57.13,20240102,3820,-20.94,20240322,1710,76.61,20231020,5.00,N,187660,100,21 억,,260211,N,N,0,N,00,N
|
|
20240912,100835,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3020,-30,5,-0.98,10612240,3478,15.56,3050,3075,3000,3965,2135,3050,3051.25,1.19,0,-1720,3133,3091,3043,3001,2953,3067,2977,22,915,100,2070,5,1,21836250,659,-23.78,2.37,12,0.02,-127.00,1273.00,3820,20240322,-20.94,1710,20231020,76.61,3820,-20.94,20240322,1922,57.13,20240102,3820,-20.94,20240322,1710,76.61,20231020,5.00,N,187660,100,21 억,,260211,N,N,0,N,00,N
|
|
20240912,090835,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3070,20,2,0.66,1733300,565,2.53,3050,3070,3050,3965,2135,3050,3067.79,1.19,0,-432,3133,3091,3043,3001,2953,3067,2977,22,915,100,2070,5,1,21836250,670,-24.17,2.41,12,0.00,-127.00,1273.00,3820,20240322,-19.63,1710,20231020,79.53,3820,-19.63,20240322,1922,59.73,20240102,3820,-19.63,20240322,1710,79.53,20231020,5.00,N,187660,100,21 억,,260211,N,N,0,N,00,N
|
|
20240911,160815,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3050,-10,5,-0.33,67704465,22355,76.70,3060,3085,2995,3975,2145,3060,3028.33,1.19,0,134,3190,3125,3065,3000,2940,3095,2970,22,915,100,2080,5,1,21836250,666,-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,-20.16,20240322,1710,78.36,20231020,5.00,N,187660,100,21 억,,260045,N,N,0,N,00,N
|
|
20240911,150822,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3050,-10,5,-0.33,53411030,17633,60.50,3060,3085,3000,3975,2145,3060,3029.04,1.19,0,850,3190,3125,3065,3000,2940,3095,2970,22,915,100,2080,5,1,21836250,666,-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,-20.16,20240322,1710,78.36,20231020,5.00,N,187660,100,21 억,,260045,N,N,0,N,00,N
|
|
20240911,140824,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3050,-10,5,-0.33,44042015,14544,49.90,3060,3085,3000,3975,2145,3060,3028.19,1.19,0,2231,3190,3125,3065,3000,2940,3095,2970,22,915,100,2080,5,1,21836250,666,-24.02,2.40,12,0.07,-127.00,1273.00,3820,20240322,-20.16,1710,20231020,78.36,3820,-20.16,20240322,1922,58.69,20240102,3820,-20.16,20240322,1710,78.36,20231020,5.00,N,187660,100,21 억,,260045,N,N,0,N,00,N
|
|
20240911,130820,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3010,-50,5,-1.63,21507925,7049,24.18,3060,3085,3010,3975,2145,3060,3051.20,1.19,0,-910,3190,3125,3065,3000,2940,3095,2970,22,915,100,2080,5,1,21836250,657,-23.70,2.36,12,0.03,-127.00,1273.00,3820,20240322,-21.20,1710,20231020,76.02,3820,-21.20,20240322,1922,56.61,20240102,3820,-21.20,20240322,1710,76.02,20231020,5.00,N,187660,100,21 억,,260045,N,N,0,N,00,N
|
|
20240911,120825,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3070,10,2,0.33,13495915,4407,15.12,3060,3085,3045,3975,2145,3060,3062.38,1.19,0,-424,3190,3125,3065,3000,2940,3095,2970,22,915,100,2080,5,1,21836250,670,-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,-19.63,20240322,1710,79.53,20231020,5.00,N,187660,100,21 억,,260045,N,N,0,N,00,N
|
|
20240911,110814,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3070,10,2,0.33,12427955,4057,13.92,3060,3085,3045,3975,2145,3060,3063.34,1.19,0,-190,3190,3125,3065,3000,2940,3095,2970,22,915,100,2080,5,1,21836250,670,-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,-19.63,20240322,1710,79.53,20231020,5.00,N,187660,100,21 억,,260045,N,N,0,N,00,N
|
|
20240911,100812,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3075,15,2,0.49,4974365,1622,5.56,3060,3085,3045,3975,2145,3060,3066.81,1.19,0,-89,3190,3125,3065,3000,2940,3095,2970,22,915,100,2080,5,1,21836250,671,-24.21,2.42,12,0.01,-127.00,1273.00,3820,20240322,-19.50,1710,20231020,79.82,3820,-19.50,20240322,1922,59.99,20240102,3820,-19.50,20240322,1710,79.82,20231020,5.00,N,187660,100,21 억,,260045,N,N,0,N,00,N
|
|
20240911,090827,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3065,5,2,0.16,1081765,354,1.21,3060,3065,3045,3975,2145,3060,3055.83,1.19,0,22,3190,3125,3065,3000,2940,3095,2970,22,915,100,2080,5,1,21836250,669,-24.13,2.41,12,0.00,-127.00,1273.00,3820,20240322,-19.76,1710,20231020,79.24,3820,-19.76,20240322,1922,59.47,20240102,3820,-19.76,20240322,1710,79.24,20231020,5.00,N,187660,100,21 억,,260045,N,N,0,N,00,N
|
|
20240910,160816,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3060,-10,5,-0.33,89176330,29147,61.50,3100,3130,3005,3990,2150,3070,3059.54,1.25,0,-12182,3160,3115,3030,2985,2900,3137,3007,22,920,100,2080,5,1,21836250,668,-24.09,2.40,12,0.13,-127.00,1273.00,3820,20240322,-19.90,1710,20231020,78.95,3820,-19.90,20240322,1922,59.21,20240102,3820,-19.90,20240322,1710,78.95,20231020,4.97,N,187660,100,21 억,,271957,N,N,0,N,00,N
|
|
20240910,150825,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3050,-20,5,-0.65,73468265,24010,50.66,3100,3130,3005,3990,2150,3070,3059.90,1.25,0,-9871,3160,3115,3030,2985,2900,3137,3007,22,920,100,2080,5,1,21836250,666,-24.02,2.40,12,0.11,-127.00,1273.00,3820,20240322,-20.16,1710,20231020,78.36,3820,-20.16,20240322,1922,58.69,20240102,3820,-20.16,20240322,1710,78.36,20231020,4.97,N,187660,100,21 억,,271957,N,N,0,N,00,N
|
|
20240910,140818,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3060,-10,5,-0.33,59105965,19268,40.66,3100,3130,3020,3990,2150,3070,3067.57,1.25,0,-8337,3160,3115,3030,2985,2900,3137,3007,22,920,100,2080,5,1,21836250,668,-24.09,2.40,12,0.09,-127.00,1273.00,3820,20240322,-19.90,1710,20231020,78.95,3820,-19.90,20240322,1922,59.21,20240102,3820,-19.90,20240322,1710,78.95,20231020,4.97,N,187660,100,21 억,,271957,N,N,0,N,00,N
|
|
20240910,130816,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3040,-30,5,-0.98,51083580,16630,35.09,3100,3130,3040,3990,2150,3070,3071.77,1.25,0,-7374,3160,3115,3030,2985,2900,3137,3007,22,920,100,2080,5,1,21836250,664,-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,-20.42,20240322,1710,77.78,20231020,4.97,N,187660,100,21 억,,271957,N,N,0,N,00,N
|
|
20240910,120816,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3085,15,2,0.49,37447275,12152,25.64,3100,3130,3060,3990,2150,3070,3081.57,1.25,0,-4219,3160,3115,3030,2985,2900,3137,3007,22,920,100,2080,5,1,21836250,674,-24.29,2.42,12,0.06,-127.00,1273.00,3820,20240322,-19.24,1710,20231020,80.41,3820,-19.24,20240322,1922,60.51,20240102,3820,-19.24,20240322,1710,80.41,20231020,4.97,N,187660,100,21 억,,271957,N,N,0,N,00,N
|
|
20240910,110816,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3090,20,2,0.65,32721405,10609,22.39,3100,3130,3060,3990,2150,3070,3084.31,1.25,0,-3906,3160,3115,3030,2985,2900,3137,3007,22,920,100,2080,5,1,21836250,675,-24.33,2.43,12,0.05,-127.00,1273.00,3820,20240322,-19.11,1710,20231020,80.70,3820,-19.11,20240322,1922,60.77,20240102,3820,-19.11,20240322,1710,80.70,20231020,4.97,N,187660,100,21 억,,271957,N,N,0,N,00,N
|
|
20240910,100820,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3110,40,2,1.30,11276990,3659,7.72,3100,3130,3060,3990,2150,3070,3081.99,1.25,0,-1381,3160,3115,3030,2985,2900,3137,3007,22,920,100,2080,5,1,21836250,679,-24.49,2.44,12,0.02,-127.00,1273.00,3820,20240322,-18.59,1710,20231020,81.87,3820,-18.59,20240322,1922,61.81,20240102,3820,-18.59,20240322,1710,81.87,20231020,4.97,N,187660,100,21 억,,271957,N,N,0,N,00,N
|
|
20240910,090816,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3120,50,2,1.63,462190,149,0.31,3100,3120,3100,3990,2150,3070,3101.95,1.25,0,-23,3160,3115,3030,2985,2900,3137,3007,22,920,100,2080,5,1,21836250,681,-24.57,2.45,12,0.00,-127.00,1273.00,3820,20240322,-18.32,1710,20231020,82.46,3820,-18.32,20240322,1922,62.33,20240102,3820,-18.32,20240322,1710,82.46,20231020,4.97,N,187660,100,21 억,,271957,N,N,0,N,00,N
|
|
20240909,160801,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3070,75,2,2.50,143549355,47309,64.74,2980,3075,2945,3890,2100,2995,3033.73,1.24,0,1854,3131,3062,3026,2957,2921,3045,2940,22,895,100,2030,5,1,21836250,670,-24.17,2.41,12,0.22,-127.00,1273.00,3820,20240322,-19.63,1710,20231020,79.53,3820,-19.63,20240322,1922,59.73,20240102,3820,-19.63,20240322,1710,79.53,20231020,5.05,N,187660,100,21 억,,269700,N,N,0,N,00,N
|
|
20240909,150809,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3055,60,2,2.00,121538170,40120,54.90,2980,3075,2945,3890,2100,2995,3029.37,1.24,0,-72,3131,3062,3026,2957,2921,3045,2940,22,895,100,2030,5,1,21836250,667,-24.06,2.40,12,0.18,-127.00,1273.00,3820,20240322,-20.03,1710,20231020,78.65,3820,-20.03,20240322,1922,58.95,20240102,3820,-20.03,20240322,1710,78.65,20231020,5.05,N,187660,100,21 억,,269700,N,N,0,N,00,N
|
|
20240909,140812,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3045,50,2,1.67,94326990,31197,42.69,2980,3075,2945,3890,2100,2995,3023.59,1.24,0,-4954,3131,3062,3026,2957,2921,3045,2940,22,895,100,2030,5,1,21836250,665,-23.98,2.39,12,0.14,-127.00,1273.00,3820,20240322,-20.29,1710,20231020,78.07,3820,-20.29,20240322,1922,58.43,20240102,3820,-20.29,20240322,1710,78.07,20231020,5.05,N,187660,100,21 억,,269700,N,N,0,N,00,N
|
|
20240909,130806,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3050,55,2,1.84,82853100,27431,37.54,2980,3075,2945,3890,2100,2995,3020.42,1.24,0,-6193,3131,3062,3026,2957,2921,3045,2940,22,895,100,2030,5,1,21836250,666,-24.02,2.40,12,0.13,-127.00,1273.00,3820,20240322,-20.16,1710,20231020,78.36,3820,-20.16,20240322,1922,58.69,20240102,3820,-20.16,20240322,1710,78.36,20231020,5.05,N,187660,100,21 억,,269700,N,N,0,N,00,N
|
|
20240909,120804,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3025,30,2,1.00,75906325,25143,34.41,2980,3075,2945,3890,2100,2995,3018.98,1.24,0,-5634,3131,3062,3026,2957,2921,3045,2940,22,895,100,2030,5,1,21836250,661,-23.82,2.38,12,0.12,-127.00,1273.00,3820,20240322,-20.81,1710,20231020,76.90,3820,-20.81,20240322,1922,57.39,20240102,3820,-20.81,20240322,1710,76.90,20231020,5.05,N,187660,100,21 억,,269700,N,N,0,N,00,N
|
|
20240909,110804,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3030,35,2,1.17,52387075,17335,23.72,2980,3075,2945,3890,2100,2995,3022.04,1.24,0,-4278,3131,3062,3026,2957,2921,3045,2940,22,895,100,2030,5,1,21836250,662,-23.86,2.38,12,0.08,-127.00,1273.00,3820,20240322,-20.68,1710,20231020,77.19,3820,-20.68,20240322,1922,57.65,20240102,3820,-20.68,20240322,1710,77.19,20231020,5.05,N,187660,100,21 억,,269700,N,N,0,N,00,N
|
|
20240909,100809,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3055,60,2,2.00,35397115,11712,16.03,2980,3075,2945,3890,2100,2995,3022.29,1.24,0,-2297,3131,3062,3026,2957,2921,3045,2940,22,895,100,2030,5,1,21836250,667,-24.06,2.40,12,0.05,-127.00,1273.00,3820,20240322,-20.03,1710,20231020,78.65,3820,-20.03,20240322,1922,58.95,20240102,3820,-20.03,20240322,1710,78.65,20231020,5.05,N,187660,100,21 억,,269700,N,N,0,N,00,N
|
|
20240909,090803,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3000,5,2,0.17,9159080,3085,4.22,2980,3035,2945,3890,2100,2995,2968.91,1.24,0,411,3131,3062,3026,2957,2921,3045,2940,22,895,100,2030,5,1,21836250,655,-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,-21.47,20240322,1710,75.44,20231020,5.05,N,187660,100,21 억,,269700,N,N,0,N,00,N
|
|
20240906,160752,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2995,-45,5,-1.48,220093820,72936,76.09,3070,3095,2990,3950,2130,3040,3017.63,1.26,0,-6977,3240,3140,3080,2980,2920,3110,2950,22,910,100,2060,5,1,21836250,654,-23.58,2.35,12,0.33,-127.00,1273.00,3820,20240322,-21.60,1710,20231020,75.15,3820,-21.60,20240322,1922,55.83,20240102,3820,-21.60,20240322,1710,75.15,20231020,5.02,N,187660,100,21 억,,276009,N,N,0,N,00,N
|
|
20240906,150804,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3040,0,3,0.00,182753215,60479,63.09,3070,3095,2990,3950,2130,3040,3021.76,1.26,0,-6603,3240,3140,3080,2980,2920,3110,2950,22,910,100,2060,5,1,21836250,664,-23.94,2.39,12,0.28,-127.00,1273.00,3820,20240322,-20.42,1710,20231020,77.78,3820,-20.42,20240322,1922,58.17,20240102,3820,-20.42,20240322,1710,77.78,20231020,5.02,N,187660,100,21 억,,276009,N,N,0,N,00,N
|
|
20240906,140813,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3030,-10,5,-0.33,124496230,41114,42.89,3070,3095,2990,3950,2130,3040,3028.07,1.26,0,-7026,3240,3140,3080,2980,2920,3110,2950,22,910,100,2060,5,1,21836250,662,-23.86,2.38,12,0.19,-127.00,1273.00,3820,20240322,-20.68,1710,20231020,77.19,3820,-20.68,20240322,1922,57.65,20240102,3820,-20.68,20240322,1710,77.19,20231020,5.02,N,187660,100,21 억,,276009,N,N,0,N,00,N
|
|
20240906,130805,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3035,-5,5,-0.16,113239905,37438,39.05,3070,3095,2990,3950,2130,3040,3024.73,1.26,0,-6890,3240,3140,3080,2980,2920,3110,2950,22,910,100,2060,5,1,21836250,663,-23.90,2.38,12,0.17,-127.00,1273.00,3820,20240322,-20.55,1710,20231020,77.49,3820,-20.55,20240322,1922,57.91,20240102,3820,-20.55,20240322,1710,77.49,20231020,5.02,N,187660,100,21 억,,276009,N,N,0,N,00,N
|
|
20240906,120805,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3050,10,2,0.33,91090535,30186,31.49,3070,3095,2990,3950,2130,3040,3017.64,1.26,0,-4611,3240,3140,3080,2980,2920,3110,2950,22,910,100,2060,5,1,21836250,666,-24.02,2.40,12,0.14,-127.00,1273.00,3820,20240322,-20.16,1710,20231020,78.36,3820,-20.16,20240322,1922,58.69,20240102,3820,-20.16,20240322,1710,78.36,20231020,5.02,N,187660,100,21 억,,276009,N,N,0,N,00,N
|
|
20240906,110808,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3075,35,2,1.15,89131610,29545,30.82,3070,3095,2990,3950,2130,3040,3016.81,1.26,0,-4427,3240,3140,3080,2980,2920,3110,2950,22,910,100,2060,5,1,21836250,671,-24.21,2.42,12,0.14,-127.00,1273.00,3820,20240322,-19.50,1710,20231020,79.82,3820,-19.50,20240322,1922,59.99,20240102,3820,-19.50,20240322,1710,79.82,20231020,5.02,N,187660,100,21 억,,276009,N,N,0,N,00,N
|
|
20240906,100802,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3075,35,2,1.15,60667970,20141,21.01,3070,3080,2990,3950,2130,3040,3012.16,1.26,0,-2778,3240,3140,3080,2980,2920,3110,2950,22,910,100,2060,5,1,21836250,671,-24.21,2.42,12,0.09,-127.00,1273.00,3820,20240322,-19.50,1710,20231020,79.82,3820,-19.50,20240322,1922,59.99,20240102,3820,-19.50,20240322,1710,79.82,20231020,5.02,N,187660,100,21 억,,276009,N,N,0,N,00,N
|
|
20240906,090804,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3020,-20,5,-0.66,1636315,538,0.56,3070,3070,3020,3950,2130,3040,3041.48,1.26,0,-48,3240,3140,3080,2980,2920,3110,2950,22,910,100,2060,5,1,21836250,659,-23.78,2.37,12,0.00,-127.00,1273.00,3820,20240322,-20.94,1710,20231020,76.61,3820,-20.94,20240322,1922,57.13,20240102,3820,-20.94,20240322,1710,76.61,20231020,5.02,N,187660,100,21 억,,276009,N,N,0,N,00,N
|
|
20240905,160752,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3040,-60,5,-1.94,293739600,95758,77.31,3100,3180,3020,4030,2170,3100,3067.55,1.32,0,-11787,3273,3186,3113,3026,2953,3230,3070,22,930,100,2100,5,1,21836250,664,-23.94,2.39,12,0.44,-127.00,1273.00,3820,20240322,-20.42,1710,20231020,77.78,3820,-20.42,20240322,1922,58.17,20240102,3820,-20.42,20240322,1710,77.78,20231020,4.96,N,187660,100,21 억,,287405,N,N,0,N,00,N
|
|
20240905,150805,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3085,-15,5,-0.48,280716290,91492,73.86,3100,3180,3020,4030,2170,3100,3068.21,1.32,0,-11777,3273,3186,3113,3026,2953,3230,3070,22,930,100,2100,5,1,21836250,674,-24.29,2.42,12,0.42,-127.00,1273.00,3820,20240322,-19.24,1710,20231020,80.41,3820,-19.24,20240322,1922,60.51,20240102,3820,-19.24,20240322,1710,80.41,20231020,4.96,N,187660,100,21 억,,287405,N,N,0,N,00,N
|
|
20240905,140801,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3045,-55,5,-1.77,202618315,65944,53.24,3100,3180,3020,4030,2170,3100,3072.58,1.32,0,-14133,3273,3186,3113,3026,2953,3230,3070,22,930,100,2100,5,1,21836250,665,-23.98,2.39,12,0.30,-127.00,1273.00,3820,20240322,-20.29,1710,20231020,78.07,3820,-20.29,20240322,1922,58.43,20240102,3820,-20.29,20240322,1710,78.07,20231020,4.96,N,187660,100,21 억,,287405,N,N,0,N,00,N
|
|
20240905,130802,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3095,-5,5,-0.16,126768430,41117,33.19,3100,3180,3020,4030,2170,3100,3083.11,1.32,0,-11773,3273,3186,3113,3026,2953,3230,3070,22,930,100,2100,5,1,21836250,676,-24.37,2.43,12,0.19,-127.00,1273.00,3820,20240322,-18.98,1710,20231020,80.99,3820,-18.98,20240322,1922,61.03,20240102,3820,-18.98,20240322,1710,80.99,20231020,4.96,N,187660,100,21 억,,287405,N,N,0,N,00,N
|
|
20240905,120800,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3095,-5,5,-0.16,121526900,39415,31.82,3100,3180,3020,4030,2170,3100,3083.27,1.32,0,-10185,3273,3186,3113,3026,2953,3230,3070,22,930,100,2100,5,1,21836250,676,-24.37,2.43,12,0.18,-127.00,1273.00,3820,20240322,-18.98,1710,20231020,80.99,3820,-18.98,20240322,1922,61.03,20240102,3820,-18.98,20240322,1710,80.99,20231020,4.96,N,187660,100,21 억,,287405,N,N,0,N,00,N
|
|
20240905,110757,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3090,-10,5,-0.32,100251620,32493,26.23,3100,3180,3020,4030,2170,3100,3085.33,1.32,0,-5568,3273,3186,3113,3026,2953,3230,3070,22,930,100,2100,5,1,21836250,675,-24.33,2.43,12,0.15,-127.00,1273.00,3820,20240322,-19.11,1710,20231020,80.70,3820,-19.11,20240322,1922,60.77,20240102,3820,-19.11,20240322,1710,80.70,20231020,4.96,N,187660,100,21 억,,287405,N,N,0,N,00,N
|
|
20240905,100757,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3095,-5,5,-0.16,69030145,22315,18.01,3100,3180,3020,4030,2170,3100,3093.44,1.32,0,-1420,3273,3186,3113,3026,2953,3230,3070,22,930,100,2100,5,1,21836250,676,-24.37,2.43,12,0.10,-127.00,1273.00,3820,20240322,-18.98,1710,20231020,80.99,3820,-18.98,20240322,1922,61.03,20240102,3820,-18.98,20240322,1710,80.99,20231020,4.96,N,187660,100,21 억,,287405,N,N,0,N,00,N
|
|
20240905,090804,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3145,45,2,1.45,42654590,13733,11.09,3100,3180,3100,4030,2170,3100,3105.99,1.32,0,778,3273,3186,3113,3026,2953,3230,3070,22,930,100,2100,5,1,21836250,687,-24.76,2.47,12,0.06,-127.00,1273.00,3820,20240322,-17.67,1710,20231020,83.92,3820,-17.67,20240322,1922,63.63,20240102,3820,-17.67,20240322,1710,83.92,20231020,4.96,N,187660,100,21 억,,287405,N,N,0,N,00,N
|
|
20240904,160745,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3100,0,3,0.00,383928700,123833,160.34,3085,3200,3040,4030,2170,3100,3100.37,1.31,0,1173,3236,3167,3131,3062,3026,3150,3045,22,930,100,2100,5,1,21836250,677,-24.41,2.44,12,0.57,-127.00,1273.00,3820,20240322,-18.85,1710,20231020,81.29,3820,-18.85,20240322,1922,61.29,20240102,3820,-18.85,20240322,1710,81.29,20231020,4.90,N,187660,100,21 억,,286236,N,N,0,N,00,N
|
|
20240904,150750,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3100,0,3,0.00,366663275,118251,153.12,3085,3200,3040,4030,2170,3100,3100.72,1.31,0,1788,3236,3167,3131,3062,3026,3150,3045,22,930,100,2100,5,1,21836250,677,-24.41,2.44,12,0.54,-127.00,1273.00,3820,20240322,-18.85,1710,20231020,81.29,3820,-18.85,20240322,1922,61.29,20240102,3820,-18.85,20240322,1710,81.29,20231020,4.90,N,187660,100,21 억,,286236,N,N,0,N,00,N
|
|
20240904,140754,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3090,-10,5,-0.32,344090220,110950,143.66,3085,3200,3040,4030,2170,3100,3101.31,1.31,0,3458,3236,3167,3131,3062,3026,3150,3045,22,930,100,2100,5,1,21836250,675,-24.33,2.43,12,0.51,-127.00,1273.00,3820,20240322,-19.11,1710,20231020,80.70,3820,-19.11,20240322,1922,60.77,20240102,3820,-19.11,20240322,1710,80.70,20231020,4.90,N,187660,100,21 억,,286236,N,N,0,N,00,N
|
|
20240904,130752,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3085,-15,5,-0.48,304602125,98170,127.11,3085,3200,3040,4030,2170,3100,3102.80,1.31,0,8987,3236,3167,3131,3062,3026,3150,3045,22,930,100,2100,5,1,21836250,674,-24.29,2.42,12,0.45,-127.00,1273.00,3820,20240322,-19.24,1710,20231020,80.41,3820,-19.24,20240322,1922,60.51,20240102,3820,-19.24,20240322,1710,80.41,20231020,4.90,N,187660,100,21 억,,286236,N,N,0,N,00,N
|
|
20240904,120749,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3085,-15,5,-0.48,277336190,89282,115.61,3085,3200,3040,4030,2170,3100,3106.29,1.31,0,12057,3236,3167,3131,3062,3026,3150,3045,22,930,100,2100,5,1,21836250,674,-24.29,2.42,12,0.41,-127.00,1273.00,3820,20240322,-19.24,1710,20231020,80.41,3820,-19.24,20240322,1922,60.51,20240102,3820,-19.24,20240322,1710,80.41,20231020,4.90,N,187660,100,21 억,,286236,N,N,0,N,00,N
|
|
20240904,110747,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3125,25,2,0.81,188732900,60707,78.61,3085,3200,3040,4030,2170,3100,3108.91,1.31,0,19737,3236,3167,3131,3062,3026,3150,3045,22,930,100,2100,5,1,21836250,682,-24.61,2.45,12,0.28,-127.00,1273.00,3820,20240322,-18.19,1710,20231020,82.75,3820,-18.19,20240322,1922,62.59,20240102,3820,-18.19,20240322,1710,82.75,20231020,4.90,N,187660,100,21 억,,286236,N,N,0,N,00,N
|
|
20240904,100749,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3150,50,2,1.61,131881200,42602,55.16,3085,3200,3040,4030,2170,3100,3095.66,1.31,0,12468,3236,3167,3131,3062,3026,3150,3045,22,930,100,2100,5,1,21836250,688,-24.80,2.47,12,0.20,-127.00,1273.00,3820,20240322,-17.54,1710,20231020,84.21,3820,-17.54,20240322,1922,63.89,20240102,3820,-17.54,20240322,1710,84.21,20231020,4.90,N,187660,100,21 억,,286236,N,N,0,N,00,N
|
|
20240904,090753,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3050,-50,5,-1.61,40666115,13264,17.17,3085,3085,3040,4030,2170,3100,3065.90,1.31,0,1832,3236,3167,3131,3062,3026,3150,3045,22,930,100,2100,5,1,21836250,666,-24.02,2.40,12,0.06,-127.00,1273.00,3820,20240322,-20.16,1710,20231020,78.36,3820,-20.16,20240322,1922,58.69,20240102,3820,-20.16,20240322,1710,78.36,20231020,4.90,N,187660,100,21 억,,286236,N,N,0,N,00,N
|
|
20240903,160739,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3100,-85,5,-2.67,241190335,77229,43.45,3190,3200,3095,4140,2230,3185,3123.05,1.44,0,-28677,3345,3265,3115,3035,2885,3305,3075,22,955,100,2160,5,1,21836250,677,-24.41,2.44,12,0.35,-127.00,1273.00,3820,20240322,-18.85,1710,20231020,81.29,3820,-18.85,20240322,1922,61.29,20240102,3820,-18.85,20240322,1710,81.29,20231020,4.89,N,187660,100,21 억,,313860,N,N,0,N,00,N
|
|
20240903,150745,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3105,-80,5,-2.51,217655420,69676,39.20,3190,3200,3095,4140,2230,3185,3123.82,1.44,0,-24049,3345,3265,3115,3035,2885,3305,3075,22,955,100,2160,5,1,21836250,678,-24.45,2.44,12,0.32,-127.00,1273.00,3820,20240322,-18.72,1710,20231020,81.58,3820,-18.72,20240322,1922,61.55,20240102,3820,-18.72,20240322,1710,81.58,20231020,4.89,N,187660,100,21 억,,313860,N,N,0,N,00,N
|
|
20240903,140747,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3140,-45,5,-1.41,184026775,58888,33.13,3190,3200,3095,4140,2230,3185,3125.03,1.44,0,-17263,3345,3265,3115,3035,2885,3305,3075,22,955,100,2160,5,1,21836250,686,-24.72,2.47,12,0.27,-127.00,1273.00,3820,20240322,-17.80,1710,20231020,83.63,3820,-17.80,20240322,1922,63.37,20240102,3820,-17.80,20240322,1710,83.63,20231020,4.89,N,187660,100,21 억,,313860,N,N,0,N,00,N
|
|
20240903,130746,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3120,-65,5,-2.04,150817110,48208,27.12,3190,3200,3095,4140,2230,3185,3128.47,1.44,0,-14896,3345,3265,3115,3035,2885,3305,3075,22,955,100,2160,5,1,21836250,681,-24.57,2.45,12,0.22,-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,,313860,N,N,0,N,00,N
|
|
20240903,120736,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3120,-65,5,-2.04,122533065,39086,21.99,3190,3200,3100,4140,2230,3185,3134.96,1.44,0,-11794,3345,3265,3115,3035,2885,3305,3075,22,955,100,2160,5,1,21836250,681,-24.57,2.45,12,0.18,-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,,313860,N,N,0,N,00,N
|
|
20240903,110735,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3110,-75,5,-2.35,102766280,32734,18.42,3190,3200,3100,4140,2230,3185,3139.44,1.44,0,-10253,3345,3265,3115,3035,2885,3305,3075,22,955,100,2160,5,1,21836250,679,-24.49,2.44,12,0.15,-127.00,1273.00,3820,20240322,-18.59,1710,20231020,81.87,3820,-18.59,20240322,1922,61.81,20240102,3820,-18.59,20240322,1710,81.87,20231020,4.89,N,187660,100,21 억,,313860,N,N,0,N,00,N
|
|
20240903,100736,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3160,-25,5,-0.78,60507970,19178,10.79,3190,3200,3110,4140,2230,3185,3155.07,1.44,0,-6892,3345,3265,3115,3035,2885,3305,3075,22,955,100,2160,5,1,21836250,690,-24.88,2.48,12,0.09,-127.00,1273.00,3820,20240322,-17.28,1710,20231020,84.80,3820,-17.28,20240322,1922,64.41,20240102,3820,-17.28,20240322,1710,84.80,20231020,4.89,N,187660,100,21 억,,313860,N,N,0,N,00,N
|
|
20240903,090737,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3190,5,2,0.16,12397625,3906,2.20,3190,3200,3150,4140,2230,3185,3174.00,1.44,0,-377,3345,3265,3115,3035,2885,3305,3075,22,955,100,2160,5,1,21836250,697,-25.12,2.51,12,0.02,-127.00,1273.00,3820,20240322,-16.49,1710,20231020,86.55,3820,-16.49,20240322,1922,65.97,20240102,3820,-16.49,20240322,1710,86.55,20231020,4.89,N,187660,100,21 억,,313860,N,N,0,N,00,N
|
|
20240902,160730,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3185,125,2,4.08,543198555,176988,493.43,3095,3195,2965,3975,2145,3060,3069.12,1.50,0,-14496,3120,3090,3045,3015,2970,3105,3030,22,915,100,2080,5,1,21836250,695,-25.08,2.50,12,0.81,-127.00,1273.00,3820,20240322,-16.62,1710,20231020,86.26,3820,-16.62,20240322,1922,65.71,20240102,3820,-16.62,20240322,1710,86.26,20231020,4.85,N,187660,100,21 억,,326869,N,N,0,N,00,N
|
|
20240902,150742,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3170,110,2,3.59,515880945,168405,469.50,3095,3190,2965,3975,2145,3060,3063.34,1.50,0,-13798,3120,3090,3045,3015,2970,3105,3030,22,915,100,2080,5,1,21836250,692,-24.96,2.49,12,0.77,-127.00,1273.00,3820,20240322,-17.02,1710,20231020,85.38,3820,-17.02,20240322,1922,64.93,20240102,3820,-17.02,20240322,1710,85.38,20231020,4.85,N,187660,100,21 억,,326869,N,N,0,N,00,N
|
|
20240902,140739,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3110,50,2,1.63,420557685,138050,384.87,3095,3155,2965,3975,2145,3060,3046.42,1.50,0,-17829,3120,3090,3045,3015,2970,3105,3030,22,915,100,2080,5,1,21836250,679,-24.49,2.44,12,0.63,-127.00,1273.00,3820,20240322,-18.59,1710,20231020,81.87,3820,-18.59,20240322,1922,61.81,20240102,3820,-18.59,20240322,1710,81.87,20231020,4.85,N,187660,100,21 억,,326869,N,N,0,N,00,N
|
|
20240902,130735,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3105,45,2,1.47,319911490,105786,294.92,3095,3145,2965,3975,2145,3060,3024.14,1.50,0,-28017,3120,3090,3045,3015,2970,3105,3030,22,915,100,2080,5,1,21836250,678,-24.45,2.44,12,0.48,-127.00,1273.00,3820,20240322,-18.72,1710,20231020,81.58,3820,-18.72,20240322,1922,61.55,20240102,3820,-18.72,20240322,1710,81.58,20231020,4.85,N,187660,100,21 억,,326869,N,N,0,N,00,N
|
|
20240902,120739,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3110,50,2,1.63,304707195,100868,281.21,3095,3145,2965,3975,2145,3060,3020.85,1.50,0,-29012,3120,3090,3045,3015,2970,3105,3030,22,915,100,2080,5,1,21836250,679,-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,-18.59,20240322,1710,81.87,20231020,4.85,N,187660,100,21 억,,326869,N,N,0,N,00,N
|
|
20240902,110733,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3065,5,2,0.16,277766205,92182,257.00,3095,3095,2965,3975,2145,3060,3013.24,1.50,0,-30334,3120,3090,3045,3015,2970,3105,3030,22,915,100,2080,5,1,21836250,669,-24.13,2.41,12,0.42,-127.00,1273.00,3820,20240322,-19.76,1710,20231020,79.24,3820,-19.76,20240322,1922,59.47,20240102,3820,-19.76,20240322,1710,79.24,20231020,4.85,N,187660,100,21 억,,326869,N,N,0,N,00,N
|
|
20240902,100731,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3010,-50,5,-1.63,83829200,27788,77.47,3095,3095,3000,3975,2145,3060,3016.74,1.50,0,-7655,3120,3090,3045,3015,2970,3105,3030,22,915,100,2080,5,1,21836250,657,-23.70,2.36,12,0.13,-127.00,1273.00,3820,20240322,-21.20,1710,20231020,76.02,3820,-21.20,20240322,1922,56.61,20240102,3820,-21.20,20240322,1710,76.02,20231020,4.85,N,187660,100,21 억,,326869,N,N,0,N,00,N
|
|
20240902,090726,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3055,-5,5,-0.16,6008400,1964,5.48,3095,3095,3045,3975,2145,3060,3059.27,1.50,0,-1820,3120,3090,3045,3015,2970,3105,3030,22,915,100,2080,5,1,21836250,667,-24.06,2.40,12,0.01,-127.00,1273.00,3820,20240322,-20.03,1710,20231020,78.65,3820,-20.03,20240322,1922,58.95,20240102,3820,-20.03,20240322,1710,78.65,20231020,4.85,N,187660,100,21 억,,326869,N,N,0,N,00,N
|