161 lines
68 KiB
CSV
161 lines
68 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
|
|
20241031,161008,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3560,5,2,0.14,403707705,115274,147.22,3585,3585,3445,4620,2490,3555,3501.73,1.25,0,6958,3721,3637,3586,3502,3451,3612,3477,22,1065,100,2410,5,1,21836250,777,-28.03,2.80,12,0.53,-127.00,1273.00,3970,20241023,-10.33,1715,20231103,107.58,3970,-10.33,20241023,1922,85.22,20240102,3970,-10.33,20241023,1715,107.58,20231103,5.20,N,187660,100,21 억,,272264,N,N,0,N,00,N
|
|
20241031,151023,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3535,-20,5,-0.56,346261810,99080,126.53,3585,3585,3445,4620,2490,3555,3494.77,1.25,0,9711,3721,3637,3586,3502,3451,3612,3477,22,1065,100,2410,5,1,21836250,772,-27.83,2.78,12,0.45,-127.00,1273.00,3970,20241023,-10.96,1715,20231103,106.12,3970,-10.96,20241023,1922,83.92,20240102,3970,-10.96,20241023,1715,106.12,20231103,5.20,N,187660,100,21 억,,272264,N,N,0,N,00,N
|
|
20241031,141022,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3520,-35,5,-0.98,298259170,85495,109.18,3585,3585,3445,4620,2490,3555,3488.62,1.25,0,10643,3721,3637,3586,3502,3451,3612,3477,22,1065,100,2410,5,1,21836250,769,-27.72,2.77,12,0.39,-127.00,1273.00,3970,20241023,-11.34,1715,20231103,105.25,3970,-11.34,20241023,1922,83.14,20240102,3970,-11.34,20241023,1715,105.25,20231103,5.20,N,187660,100,21 억,,272264,N,N,0,N,00,N
|
|
20241031,131021,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3505,-50,5,-1.41,266765045,76528,97.73,3585,3585,3445,4620,2490,3555,3485.85,1.25,0,10913,3721,3637,3586,3502,3451,3612,3477,22,1065,100,2410,5,1,21836250,765,-27.60,2.75,12,0.35,-127.00,1273.00,3970,20241023,-11.71,1715,20231103,104.37,3970,-11.71,20241023,1922,82.36,20240102,3970,-11.71,20241023,1715,104.37,20231103,5.20,N,187660,100,21 억,,272264,N,N,0,N,00,N
|
|
20241031,121021,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3510,-45,5,-1.27,118740110,33874,43.26,3585,3585,3480,4620,2490,3555,3505.35,1.25,0,6638,3721,3637,3586,3502,3451,3612,3477,22,1065,100,2410,5,1,21836250,766,-27.64,2.76,12,0.16,-127.00,1273.00,3970,20241023,-11.59,1715,20231103,104.66,3970,-11.59,20241023,1922,82.62,20240102,3970,-11.59,20241023,1715,104.66,20231103,5.20,N,187660,100,21 억,,272264,N,N,0,N,00,N
|
|
20241031,111020,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3535,-20,5,-0.56,112851485,32192,41.11,3585,3585,3480,4620,2490,3555,3505.58,1.25,0,7584,3721,3637,3586,3502,3451,3612,3477,22,1065,100,2410,5,1,21836250,772,-27.83,2.78,12,0.15,-127.00,1273.00,3970,20241023,-10.96,1715,20231103,106.12,3970,-10.96,20241023,1922,83.92,20240102,3970,-10.96,20241023,1715,106.12,20231103,5.20,N,187660,100,21 억,,272264,N,N,0,N,00,N
|
|
20241031,101020,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3530,-25,5,-0.70,78928260,22531,28.77,3585,3585,3480,4620,2490,3555,3503.10,1.25,0,4225,3721,3637,3586,3502,3451,3612,3477,22,1065,100,2410,5,1,21836250,771,-27.80,2.77,12,0.10,-127.00,1273.00,3970,20241023,-11.08,1715,20231103,105.83,3970,-11.08,20241023,1922,83.66,20240102,3970,-11.08,20241023,1715,105.83,20231103,5.20,N,187660,100,21 억,,272264,N,N,0,N,00,N
|
|
20241031,091019,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3505,-50,5,-1.41,12414370,3520,4.50,3585,3585,3505,4620,2490,3555,3526.81,1.25,0,-1818,3721,3637,3586,3502,3451,3612,3477,22,1065,100,2410,5,1,21836250,765,-27.60,2.75,12,0.02,-127.00,1273.00,3970,20241023,-11.71,1715,20231103,104.37,3970,-11.71,20241023,1922,82.36,20240102,3970,-11.71,20241023,1715,104.37,20231103,5.20,N,187660,100,21 억,,272264,N,N,0,N,00,N
|
|
20241030,161017,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3555,-75,5,-2.07,280257750,78052,85.73,3630,3670,3535,4715,2545,3630,3591.35,1.18,0,13715,3736,3682,3626,3572,3516,3685,3575,22,1085,100,2460,5,1,21836250,776,-27.99,2.79,12,0.36,-127.00,1273.00,3970,20241023,-10.45,1715,20231103,107.29,3970,-10.45,20241023,1922,84.96,20240102,3970,-10.45,20241023,1715,107.29,20231103,5.16,N,187660,100,21 억,,258213,N,N,0,N,00,N
|
|
20241030,151040,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3555,-75,5,-2.07,245276790,68222,74.93,3630,3670,3535,4715,2545,3630,3595.27,1.18,0,14765,3736,3682,3626,3572,3516,3685,3575,22,1085,100,2460,5,1,21836250,776,-27.99,2.79,12,0.31,-127.00,1273.00,3970,20241023,-10.45,1715,20231103,107.29,3970,-10.45,20241023,1922,84.96,20240102,3970,-10.45,20241023,1715,107.29,20231103,5.16,N,187660,100,21 억,,258213,N,N,0,N,00,N
|
|
20241030,141017,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3590,-40,5,-1.10,193397610,53604,58.88,3630,3670,3545,4715,2545,3630,3607.90,1.18,0,8134,3736,3682,3626,3572,3516,3685,3575,22,1085,100,2460,5,1,21836250,784,-28.27,2.82,12,0.25,-127.00,1273.00,3970,20241023,-9.57,1715,20231103,109.33,3970,-9.57,20241023,1922,86.78,20240102,3970,-9.57,20241023,1715,109.33,20231103,5.16,N,187660,100,21 억,,258213,N,N,0,N,00,N
|
|
20241030,131025,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3590,-40,5,-1.10,148898420,41136,45.18,3630,3670,3585,4715,2545,3630,3619.66,1.18,0,8200,3736,3682,3626,3572,3516,3685,3575,22,1085,100,2460,5,1,21836250,784,-28.27,2.82,12,0.19,-127.00,1273.00,3970,20241023,-9.57,1715,20231103,109.33,3970,-9.57,20241023,1922,86.78,20240102,3970,-9.57,20241023,1715,109.33,20231103,5.16,N,187660,100,21 억,,258213,N,N,0,N,00,N
|
|
20241030,121039,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3635,5,2,0.14,97587795,26875,29.52,3630,3670,3600,4715,2545,3630,3631.17,1.18,0,6947,3736,3682,3626,3572,3516,3685,3575,22,1085,100,2460,5,1,21836250,794,-28.62,2.86,12,0.12,-127.00,1273.00,3970,20241023,-8.44,1715,20231103,111.95,3970,-8.44,20241023,1922,89.13,20240102,3970,-8.44,20241023,1715,111.95,20231103,5.16,N,187660,100,21 억,,258213,N,N,0,N,00,N
|
|
20241030,111021,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3650,20,2,0.55,86357160,23783,26.12,3630,3670,3600,4715,2545,3630,3631.05,1.18,0,4994,3736,3682,3626,3572,3516,3685,3575,22,1085,100,2460,5,1,21836250,797,-28.74,2.87,12,0.11,-127.00,1273.00,3970,20241023,-8.06,1715,20231103,112.83,3970,-8.06,20241023,1922,89.91,20240102,3970,-8.06,20241023,1715,112.83,20231103,5.16,N,187660,100,21 억,,258213,N,N,0,N,00,N
|
|
20241030,101016,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3635,5,2,0.14,40890880,11290,12.40,3630,3670,3600,4715,2545,3630,3621.87,1.18,0,730,3736,3682,3626,3572,3516,3685,3575,22,1085,100,2460,5,1,21836250,794,-28.62,2.86,12,0.05,-127.00,1273.00,3970,20241023,-8.44,1715,20231103,111.95,3970,-8.44,20241023,1922,89.13,20240102,3970,-8.44,20241023,1715,111.95,20231103,5.16,N,187660,100,21 억,,258213,N,N,0,N,00,N
|
|
20241030,091022,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3630,0,3,0.00,9025850,2484,2.73,3630,3660,3630,4715,2545,3630,3633.60,1.18,0,62,3736,3682,3626,3572,3516,3685,3575,22,1085,100,2460,5,1,21836250,793,-28.58,2.85,12,0.01,-127.00,1273.00,3970,20241023,-8.56,1715,20231103,111.66,3970,-8.56,20241023,1922,88.87,20240102,3970,-8.56,20241023,1715,111.66,20231103,5.16,N,187660,100,21 억,,258213,N,N,0,N,00,N
|
|
20241029,160944,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3630,60,2,1.68,328311240,91035,46.91,3630,3680,3570,4640,2500,3570,3606.43,1.18,0,557,3856,3712,3611,3467,3366,3662,3417,22,1070,100,2420,5,1,21836250,793,-28.58,2.85,12,0.42,-127.00,1273.00,3970,20241023,-8.56,1710,20231020,112.28,3970,-8.56,20241023,1922,88.87,20240102,3970,-8.56,20241023,1715,111.66,20231103,5.15,N,187660,100,21 억,,257628,N,N,0,N,00,N
|
|
20241029,150959,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3615,45,2,1.26,285918705,79326,40.88,3630,3680,3570,4640,2500,3570,3604.35,1.18,0,-806,3856,3712,3611,3467,3366,3662,3417,22,1070,100,2420,5,1,21836250,789,-28.46,2.84,12,0.36,-127.00,1273.00,3970,20241023,-8.94,1710,20231020,111.40,3970,-8.94,20241023,1922,88.09,20240102,3970,-8.94,20241023,1715,110.79,20231103,5.15,N,187660,100,21 억,,257628,N,N,0,N,00,N
|
|
20241029,140846,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3605,35,2,0.98,260153990,72166,37.19,3630,3680,3570,4640,2500,3570,3604.94,1.18,0,-2950,3856,3712,3611,3467,3366,3662,3417,22,1070,100,2420,5,1,21836250,787,-28.39,2.83,12,0.33,-127.00,1273.00,3970,20241023,-9.19,1710,20231020,110.82,3970,-9.19,20241023,1922,87.57,20240102,3970,-9.19,20241023,1715,110.20,20231103,5.15,N,187660,100,21 억,,257628,N,N,0,N,00,N
|
|
20241029,130952,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3630,60,2,1.68,209366500,58099,29.94,3630,3680,3570,4640,2500,3570,3603.62,1.18,0,1057,3856,3712,3611,3467,3366,3662,3417,22,1070,100,2420,5,1,21836250,793,-28.58,2.85,12,0.27,-127.00,1273.00,3970,20241023,-8.56,1710,20231020,112.28,3970,-8.56,20241023,1922,88.87,20240102,3970,-8.56,20241023,1715,111.66,20231103,5.15,N,187660,100,21 억,,257628,N,N,0,N,00,N
|
|
20241029,120952,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3610,40,2,1.12,183495355,50966,26.26,3630,3680,3570,4640,2500,3570,3600.35,1.18,0,2403,3856,3712,3611,3467,3366,3662,3417,22,1070,100,2420,5,1,21836250,788,-28.43,2.84,12,0.23,-127.00,1273.00,3970,20241023,-9.07,1710,20231020,111.11,3970,-9.07,20241023,1922,87.83,20240102,3970,-9.07,20241023,1715,110.50,20231103,5.15,N,187660,100,21 억,,257628,N,N,0,N,00,N
|
|
20241029,111009,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3615,45,2,1.26,94741230,26178,13.49,3630,3680,3590,4640,2500,3570,3619.12,1.18,0,3837,3856,3712,3611,3467,3366,3662,3417,22,1070,100,2420,5,1,21836250,789,-28.46,2.84,12,0.12,-127.00,1273.00,3970,20241023,-8.94,1710,20231020,111.40,3970,-8.94,20241023,1922,88.09,20240102,3970,-8.94,20241023,1715,110.79,20231103,5.15,N,187660,100,21 억,,257628,N,N,0,N,00,N
|
|
20241029,100949,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3615,45,2,1.26,57978370,15980,8.23,3630,3680,3600,4640,2500,3570,3628.18,1.18,0,493,3856,3712,3611,3467,3366,3662,3417,22,1070,100,2420,5,1,21836250,789,-28.46,2.84,12,0.07,-127.00,1273.00,3970,20241023,-8.94,1710,20231020,111.40,3970,-8.94,20241023,1922,88.09,20240102,3970,-8.94,20241023,1715,110.79,20231103,5.15,N,187660,100,21 억,,257628,N,N,0,N,00,N
|
|
20241028,160941,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3570,-230,5,-6.05,700161630,192655,100.67,3700,3755,3510,4940,2660,3800,3634.28,1.11,0,14865,4093,3946,3773,3626,3453,3860,3540,22,1140,100,2580,5,1,21836250,780,-28.11,2.80,12,0.88,-127.00,1273.00,3970,20241023,-10.08,1710,20231020,108.77,3970,-10.08,20241023,1922,85.74,20240102,3970,-10.08,20241023,1715,108.16,20231103,5.14,N,187660,100,21 억,,242832,N,N,0,N,00,N
|
|
20241028,150947,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3610,-190,5,-5.00,648533490,178357,93.20,3700,3755,3510,4940,2660,3800,3636.15,1.11,0,16979,4093,3946,3773,3626,3453,3860,3540,22,1140,100,2580,5,1,21836250,788,-28.43,2.84,12,0.82,-127.00,1273.00,3970,20241023,-9.07,1710,20231020,111.11,3970,-9.07,20241023,1922,87.83,20240102,3970,-9.07,20241023,1715,110.50,20231103,5.14,N,187660,100,21 억,,242832,N,N,0,N,00,N
|
|
20241028,140949,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3670,-130,5,-3.42,562438490,154627,80.80,3700,3755,3510,4940,2660,3800,3637.39,1.11,0,16232,4093,3946,3773,3626,3453,3860,3540,22,1140,100,2580,5,1,21836250,801,-28.90,2.88,12,0.71,-127.00,1273.00,3970,20241023,-7.56,1710,20231020,114.62,3970,-7.56,20241023,1922,90.95,20240102,3970,-7.56,20241023,1715,113.99,20231103,5.14,N,187660,100,21 억,,242832,N,N,0,N,00,N
|
|
20241028,130942,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3705,-95,5,-2.50,546873405,150409,78.60,3700,3755,3510,4940,2660,3800,3635.91,1.11,0,17861,4093,3946,3773,3626,3453,3860,3540,22,1140,100,2580,5,1,21836250,809,-29.17,2.91,12,0.69,-127.00,1273.00,3970,20241023,-6.68,1710,20231020,116.67,3970,-6.68,20241023,1922,92.77,20240102,3970,-6.68,20241023,1715,116.03,20231103,5.14,N,187660,100,21 억,,242832,N,N,0,N,00,N
|
|
20241028,120946,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3665,-135,5,-3.55,507823110,139780,73.04,3700,3755,3510,4940,2660,3800,3633.02,1.11,0,19797,4093,3946,3773,3626,3453,3860,3540,22,1140,100,2580,5,1,21836250,800,-28.86,2.88,12,0.64,-127.00,1273.00,3970,20241023,-7.68,1710,20231020,114.33,3970,-7.68,20241023,1922,90.69,20240102,3970,-7.68,20241023,1715,113.70,20231103,5.14,N,187660,100,21 억,,242832,N,N,0,N,00,N
|
|
20241028,110823,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3710,-90,5,-2.37,487159105,134177,70.12,3700,3755,3510,4940,2660,3800,3630.72,1.11,0,20684,4093,3946,3773,3626,3453,3860,3540,22,1140,100,2580,5,1,21836250,810,-29.21,2.91,12,0.61,-127.00,1273.00,3970,20241023,-6.55,1710,20231020,116.96,3970,-6.55,20241023,1922,93.03,20240102,3970,-6.55,20241023,1715,116.33,20231103,5.14,N,187660,100,21 억,,242832,N,N,0,N,00,N
|
|
20241028,100936,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3630,-170,5,-4.47,406093370,112134,58.60,3700,3755,3510,4940,2660,3800,3621.50,1.11,0,23744,4093,3946,3773,3626,3453,3860,3540,22,1140,100,2580,5,1,21836250,793,-28.58,2.85,12,0.51,-127.00,1273.00,3970,20241023,-8.56,1710,20231020,112.28,3970,-8.56,20241023,1922,88.87,20240102,3970,-8.56,20241023,1715,111.66,20231103,5.14,N,187660,100,21 억,,242832,N,N,0,N,00,N
|
|
20241028,090942,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3595,-205,5,-5.39,239889025,66186,34.59,3700,3755,3510,4940,2660,3800,3624.47,1.11,0,19630,4093,3946,3773,3626,3453,3860,3540,22,1140,100,2580,5,1,21836250,785,-28.31,2.82,12,0.30,-127.00,1273.00,3970,20241023,-9.45,1710,20231020,110.23,3970,-9.45,20241023,1922,87.04,20240102,3970,-9.45,20241023,1715,109.62,20231103,5.14,N,187660,100,21 억,,242832,N,N,0,N,00,N
|
|
20241025,160944,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3800,-60,5,-1.55,718775740,190987,115.21,3860,3920,3600,5010,2705,3860,3763.29,1.09,0,4637,4000,3930,3870,3800,3740,3900,3770,22,1150,100,2620,5,1,21836250,830,-29.92,2.99,12,0.87,-127.00,1273.00,3970,20241023,-4.28,1710,20231020,122.22,3970,-4.28,20241023,1922,97.71,20240102,3970,-4.28,20241023,1715,121.57,20231103,5.16,N,187660,100,21 억,,237136,N,N,0,N,00,N
|
|
20241025,150946,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3750,-110,5,-2.85,653531135,173634,104.74,3860,3920,3600,5010,2705,3860,3763.84,1.09,0,6732,4000,3930,3870,3800,3740,3900,3770,22,1150,100,2620,5,1,21836250,819,-29.53,2.95,12,0.80,-127.00,1273.00,3970,20241023,-5.54,1710,20231020,119.30,3970,-5.54,20241023,1922,95.11,20240102,3970,-5.54,20241023,1715,118.66,20231103,5.16,N,187660,100,21 억,,237136,N,N,0,N,00,N
|
|
20241025,140944,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3785,-75,5,-1.94,383301270,101507,61.23,3860,3920,3710,5010,2705,3860,3776.11,1.09,0,3171,4000,3930,3870,3800,3740,3900,3770,22,1150,100,2620,5,1,21836250,827,-29.80,2.97,12,0.46,-127.00,1273.00,3970,20241023,-4.66,1710,20231020,121.35,3970,-4.66,20241023,1922,96.93,20240102,3970,-4.66,20241023,1715,120.70,20231103,5.16,N,187660,100,21 억,,237136,N,N,0,N,00,N
|
|
20241025,130945,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3835,-25,5,-0.65,342937960,90829,54.79,3860,3920,3710,5010,2705,3860,3775.64,1.09,0,3656,4000,3930,3870,3800,3740,3900,3770,22,1150,100,2620,5,1,21836250,837,-30.20,3.01,12,0.42,-127.00,1273.00,3970,20241023,-3.40,1710,20231020,124.27,3970,-3.40,20241023,1922,99.53,20240102,3970,-3.40,20241023,1715,123.62,20231103,5.16,N,187660,100,21 억,,237136,N,N,0,N,00,N
|
|
20241025,120948,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3850,-10,5,-0.26,340199220,90113,54.36,3860,3920,3710,5010,2705,3860,3775.25,1.09,0,4287,4000,3930,3870,3800,3740,3900,3770,22,1150,100,2620,5,1,21836250,841,-30.31,3.02,12,0.41,-127.00,1273.00,3970,20241023,-3.02,1710,20231020,125.15,3970,-3.02,20241023,1922,100.31,20240102,3970,-3.02,20241023,1715,124.49,20231103,5.16,N,187660,100,21 억,,237136,N,N,0,N,00,N
|
|
20241025,110941,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3775,-85,5,-2.20,288146360,76376,46.07,3860,3920,3710,5010,2705,3860,3772.73,1.09,0,3977,4000,3930,3870,3800,3740,3900,3770,22,1150,100,2620,5,1,21836250,824,-29.72,2.97,12,0.35,-127.00,1273.00,3970,20241023,-4.91,1710,20231020,120.76,3970,-4.91,20241023,1922,96.41,20240102,3970,-4.91,20241023,1715,120.12,20231103,5.16,N,187660,100,21 억,,237136,N,N,0,N,00,N
|
|
20241025,100943,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3795,-65,5,-1.68,90576745,23585,14.23,3860,3920,3775,5010,2705,3860,3840.44,1.09,0,-6198,4000,3930,3870,3800,3740,3900,3770,22,1150,100,2620,5,1,21836250,829,-29.88,2.98,12,0.11,-127.00,1273.00,3970,20241023,-4.41,1710,20231020,121.93,3970,-4.41,20241023,1922,97.45,20240102,3970,-4.41,20241023,1715,121.28,20231103,5.16,N,187660,100,21 억,,237136,N,N,0,N,00,N
|
|
20241025,090947,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3865,5,2,0.13,5319120,1371,0.83,3860,3920,3820,5010,2705,3860,3879.74,1.09,0,-630,4000,3930,3870,3800,3740,3900,3770,22,1150,100,2620,5,1,21836250,844,-30.43,3.04,12,0.01,-127.00,1273.00,3970,20241023,-2.64,1710,20231020,126.02,3970,-2.64,20241023,1922,101.09,20240102,3970,-2.64,20241023,1715,125.36,20231103,5.16,N,187660,100,21 억,,237136,N,N,0,N,00,N
|
|
20241024,160925,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3860,-50,5,-1.28,639897710,165532,72.83,3910,3940,3810,5080,2740,3910,3865.71,1.19,0,-21316,4070,3990,3890,3810,3710,4030,3850,22,1170,100,2650,5,1,21836250,843,-30.39,3.03,12,0.76,-127.00,1273.00,3970,20241023,-2.77,1710,20231020,125.73,3970,-2.77,20241023,1922,100.83,20240102,3970,-2.77,20241023,1715,125.07,20231103,5.05,N,187660,100,21 억,,258983,N,N,0,N,00,N
|
|
20241024,150935,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3860,-50,5,-1.28,565625525,146267,64.35,3910,3940,3810,5080,2740,3910,3867.08,1.19,0,-16887,4070,3990,3890,3810,3710,4030,3850,22,1170,100,2650,5,1,21836250,843,-30.39,3.03,12,0.67,-127.00,1273.00,3970,20241023,-2.77,1710,20231020,125.73,3970,-2.77,20241023,1922,100.83,20240102,3970,-2.77,20241023,1715,125.07,20231103,5.05,N,187660,100,21 억,,258983,N,N,0,N,00,N
|
|
20241024,140921,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3880,-30,5,-0.77,374445340,96691,42.54,3910,3940,3810,5080,2740,3910,3872.60,1.19,0,-4094,4070,3990,3890,3810,3710,4030,3850,22,1170,100,2650,5,1,21836250,847,-30.55,3.05,12,0.44,-127.00,1273.00,3970,20241023,-2.27,1710,20231020,126.90,3970,-2.27,20241023,1922,101.87,20240102,3970,-2.27,20241023,1715,126.24,20231103,5.05,N,187660,100,21 억,,258983,N,N,0,N,00,N
|
|
20241024,130933,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3885,-25,5,-0.64,284768970,73357,32.28,3910,3940,3810,5080,2740,3910,3881.96,1.19,0,-2137,4070,3990,3890,3810,3710,4030,3850,22,1170,100,2650,5,1,21836250,848,-30.59,3.05,12,0.34,-127.00,1273.00,3970,20241023,-2.14,1710,20231020,127.19,3970,-2.14,20241023,1922,102.13,20240102,3970,-2.14,20241023,1715,126.53,20231103,5.05,N,187660,100,21 억,,258983,N,N,0,N,00,N
|
|
20241024,120931,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3880,-30,5,-0.77,226448325,58351,25.67,3910,3940,3810,5080,2740,3910,3880.80,1.19,0,-513,4070,3990,3890,3810,3710,4030,3850,22,1170,100,2650,5,1,21836250,847,-30.55,3.05,12,0.27,-127.00,1273.00,3970,20241023,-2.27,1710,20231020,126.90,3970,-2.27,20241023,1922,101.87,20240102,3970,-2.27,20241023,1715,126.24,20231103,5.05,N,187660,100,21 억,,258983,N,N,0,N,00,N
|
|
20241024,110930,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3940,30,2,0.77,184004315,47453,20.88,3910,3940,3810,5080,2740,3910,3877.61,1.19,0,-411,4070,3990,3890,3810,3710,4030,3850,22,1170,100,2650,5,1,21836250,860,-31.02,3.10,12,0.22,-127.00,1273.00,3970,20241023,-0.76,1710,20231020,130.41,3970,-0.76,20241023,1922,104.99,20240102,3970,-0.76,20241023,1715,129.74,20231103,5.05,N,187660,100,21 억,,258983,N,N,0,N,00,N
|
|
20241024,100900,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3875,-35,5,-0.90,93853535,24380,10.73,3910,3930,3810,5080,2740,3910,3849.61,1.19,0,3412,4070,3990,3890,3810,3710,4030,3850,22,1170,100,2650,5,1,21836250,846,-30.51,3.04,12,0.11,-127.00,1273.00,3970,20241023,-2.39,1710,20231020,126.61,3970,-2.39,20241023,1922,101.61,20240102,3970,-2.39,20241023,1715,125.95,20231103,5.05,N,187660,100,21 억,,258983,N,N,0,N,00,N
|
|
20241024,090954,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3875,-35,5,-0.90,10010415,2570,1.13,3910,3930,3850,5080,2740,3910,3895.10,1.19,0,-578,4070,3990,3890,3810,3710,4030,3850,22,1170,100,2650,5,1,21836250,846,-30.51,3.04,12,0.01,-127.00,1273.00,3970,20241023,-2.39,1710,20231020,126.61,3970,-2.39,20241023,1922,101.61,20240102,3970,-2.39,20241023,1715,125.95,20231103,5.05,N,187660,100,21 억,,258983,N,N,0,N,00,N
|
|
20241023,160933,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,3910,15,2,0.39,876833135,226464,63.20,3855,3970,3790,5060,2730,3895,3871.74,1.41,0,-50581,4075,3985,3815,3725,3555,4030,3770,22,1165,100,2640,5,1,21836250,854,-30.79,3.07,12,1.04,-127.00,1273.00,3970,20241023,-1.51,1710,20231020,128.65,3970,-1.51,20241023,1922,103.43,20240102,3970,-1.51,20241023,1715,127.99,20231103,5.06,N,187660,100,21 억,,308266,N,N,0,N,00,N
|
|
20241023,150951,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,3935,40,2,1.03,835015725,215760,60.21,3855,3970,3790,5060,2730,3895,3870.11,1.41,0,-45629,4075,3985,3815,3725,3555,4030,3770,22,1165,100,2640,5,1,21836250,859,-30.98,3.09,12,0.99,-127.00,1273.00,3970,20241023,-0.88,1710,20231020,130.12,3970,-0.88,20241023,1922,104.73,20240102,3970,-0.88,20241023,1715,129.45,20231103,5.06,N,187660,100,21 억,,308266,N,N,0,N,00,N
|
|
20241023,140956,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,3900,5,2,0.13,755038940,195264,54.49,3855,3970,3790,5060,2730,3895,3866.76,1.41,0,-48181,4075,3985,3815,3725,3555,4030,3770,22,1165,100,2640,5,1,21836250,852,-30.71,3.06,12,0.89,-127.00,1273.00,3970,20241023,-1.76,1710,20231020,128.07,3970,-1.76,20241023,1922,102.91,20240102,3970,-1.76,20241023,1715,127.41,20231103,5.06,N,187660,100,21 억,,308266,N,N,0,N,00,N
|
|
20241023,130941,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,3875,-20,5,-0.51,708044595,183138,51.11,3855,3970,3790,5060,2730,3895,3866.18,1.41,0,-48039,4075,3985,3815,3725,3555,4030,3770,22,1165,100,2640,5,1,21836250,846,-30.51,3.04,12,0.84,-127.00,1273.00,3970,20241023,-2.39,1710,20231020,126.61,3970,-2.39,20241023,1922,101.61,20240102,3970,-2.39,20241023,1715,125.95,20231103,5.06,N,187660,100,21 억,,308266,N,N,0,N,00,N
|
|
20241023,120936,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,3845,-50,5,-1.28,693188650,179277,50.03,3855,3970,3790,5060,2730,3895,3866.58,1.41,0,-46695,4075,3985,3815,3725,3555,4030,3770,22,1165,100,2640,5,1,21836250,840,-30.28,3.02,12,0.82,-127.00,1273.00,3970,20241023,-3.15,1710,20231020,124.85,3970,-3.15,20241023,1922,100.05,20240102,3970,-3.15,20241023,1715,124.20,20231103,5.06,N,187660,100,21 억,,308266,N,N,0,N,00,N
|
|
20241023,110931,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,3840,-55,5,-1.41,644152735,166533,46.47,3855,3970,3790,5060,2730,3895,3868.02,1.41,0,-46406,4075,3985,3815,3725,3555,4030,3770,22,1165,100,2640,5,1,21836250,839,-30.24,3.02,12,0.76,-127.00,1273.00,3970,20241023,-3.27,1710,20231020,124.56,3970,-3.27,20241023,1922,99.79,20240102,3970,-3.27,20241023,1715,123.91,20231103,5.06,N,187660,100,21 억,,308266,N,N,0,N,00,N
|
|
20241023,100934,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,3830,-65,5,-1.67,435538815,111942,31.24,3855,3970,3825,5060,2730,3895,3890.75,1.41,0,-42703,4075,3985,3815,3725,3555,4030,3770,22,1165,100,2640,5,1,21836250,836,-30.16,3.01,12,0.51,-127.00,1273.00,3970,20241023,-3.53,1710,20231020,123.98,3970,-3.53,20241023,1922,99.27,20240102,3970,-3.53,20241023,1715,123.32,20231103,5.06,N,187660,100,21 억,,308266,N,N,0,N,00,N
|
|
20241023,090935,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,3940,45,2,1.16,142035780,36576,10.21,3855,3940,3830,5060,2730,3895,3883.31,1.41,0,-802,4075,3985,3815,3725,3555,4030,3770,22,1165,100,2640,5,1,21836250,860,-31.02,3.10,12,0.17,-127.00,1273.00,3940,20241023,0.00,1710,20231020,130.41,3940,0.00,20241023,1922,104.99,20240102,3940,0.00,20241023,1715,129.74,20231103,5.06,N,187660,100,21 억,,308266,N,N,0,N,00,N
|
|
20241022,160924,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,3895,95,2,2.50,1348106525,356102,95.79,3755,3905,3645,4940,2660,3800,3785.59,1.64,0,-51350,3976,3887,3746,3657,3516,3932,3702,22,1140,100,2580,5,1,21836250,851,-30.67,3.06,12,1.63,-127.00,1273.00,3905,20241022,-0.26,1710,20231020,127.78,3905,-0.26,20241022,1922,102.65,20240102,3905,-0.26,20241022,1715,127.11,20231103,5.32,N,187660,100,21 억,,358664,N,N,0,N,00,N
|
|
20241022,150936,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,3885,85,2,2.24,1154460510,306304,82.39,3755,3905,3645,4940,2660,3800,3769.00,1.64,0,-45004,3976,3887,3746,3657,3516,3932,3702,22,1140,100,2580,5,1,21836250,848,-30.59,3.05,12,1.40,-127.00,1273.00,3905,20241022,-0.51,1710,20231020,127.19,3905,-0.51,20241022,1922,102.13,20240102,3905,-0.51,20241022,1715,126.53,20231103,5.32,N,187660,100,21 억,,358664,N,N,0,N,00,N
|
|
20241022,140935,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,3755,-45,5,-1.18,842281470,225155,60.56,3755,3875,3645,4940,2660,3800,3740.90,1.64,0,-51003,3976,3887,3746,3657,3516,3932,3702,22,1140,100,2580,5,1,21836250,820,-29.57,2.95,12,1.03,-127.00,1273.00,3875,20241022,-3.10,1710,20231020,119.59,3875,-3.10,20241022,1922,95.37,20240102,3875,-3.10,20241022,1715,118.95,20231103,5.32,N,187660,100,21 억,,358664,N,N,0,N,00,N
|
|
20241022,130936,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,3765,-35,5,-0.92,772074490,206509,55.55,3755,3875,3645,4940,2660,3800,3738.70,1.64,0,-50093,3976,3887,3746,3657,3516,3932,3702,22,1140,100,2580,5,1,21836250,822,-29.65,2.96,12,0.95,-127.00,1273.00,3875,20241022,-2.84,1710,20231020,120.18,3875,-2.84,20241022,1922,95.89,20240102,3875,-2.84,20241022,1715,119.53,20231103,5.32,N,187660,100,21 억,,358664,N,N,0,N,00,N
|
|
20241022,120933,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,3770,-30,5,-0.79,723359525,193561,52.06,3755,3875,3645,4940,2660,3800,3737.11,1.64,0,-49798,3976,3887,3746,3657,3516,3932,3702,22,1140,100,2580,5,1,21836250,823,-29.69,2.96,12,0.89,-127.00,1273.00,3875,20241022,-2.71,1710,20231020,120.47,3875,-2.71,20241022,1922,96.15,20240102,3875,-2.71,20241022,1715,119.83,20231103,5.32,N,187660,100,21 억,,358664,N,N,0,N,00,N
|
|
20241022,110929,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,3770,-30,5,-0.79,619158655,165940,44.64,3755,3875,3645,4940,2660,3800,3731.22,1.64,0,-42129,3976,3887,3746,3657,3516,3932,3702,22,1140,100,2580,5,1,21836250,823,-29.69,2.96,12,0.76,-127.00,1273.00,3875,20241022,-2.71,1710,20231020,120.47,3875,-2.71,20241022,1922,96.15,20240102,3875,-2.71,20241022,1715,119.83,20231103,5.32,N,187660,100,21 억,,358664,N,N,0,N,00,N
|
|
20241022,100931,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,3710,-90,5,-2.37,489826725,130969,35.23,3755,3875,3645,4940,2660,3800,3740.02,1.64,0,-38154,3976,3887,3746,3657,3516,3932,3702,22,1140,100,2580,5,1,21836250,810,-29.21,2.91,12,0.60,-127.00,1273.00,3875,20241022,-4.26,1710,20231020,116.96,3875,-4.26,20241022,1922,93.03,20240102,3875,-4.26,20241022,1715,116.33,20231103,5.32,N,187660,100,21 억,,358664,N,N,0,N,00,N
|
|
20241022,090930,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,3800,0,3,0.00,84865700,22197,5.97,3755,3875,3755,4940,2660,3800,3823.30,1.64,0,-13049,3976,3887,3746,3657,3516,3932,3702,22,1140,100,2580,5,1,21836250,830,-29.92,2.99,12,0.10,-127.00,1273.00,3875,20241022,-1.94,1710,20231020,122.22,3875,-1.94,20241022,1922,97.71,20240102,3875,-1.94,20241022,1715,121.57,20231103,5.32,N,187660,100,21 억,,358664,N,N,0,N,00,N
|
|
20241021,160921,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,3800,80,2,2.15,1367507185,367448,50.16,3730,3835,3605,4835,2605,3720,3721.49,1.74,0,-24560,4010,3865,3640,3495,3270,3937,3567,22,1115,100,2520,5,1,21836250,830,-29.92,2.99,12,1.68,-127.00,1273.00,3835,20241021,-0.91,1710,20231020,122.22,3835,-0.91,20241021,1922,97.71,20240102,3835,-0.91,20241021,1715,121.57,20231103,5.31,N,187660,100,21 억,,380595,N,N,0,N,00,N
|
|
20241021,150927,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,3770,50,2,1.34,1235988100,332782,45.43,3730,3835,3605,4835,2605,3720,3714.10,1.74,0,-26076,4010,3865,3640,3495,3270,3937,3567,22,1115,100,2520,5,1,21836250,823,-29.69,2.96,12,1.52,-127.00,1273.00,3835,20241021,-1.69,1710,20231020,120.47,3835,-1.69,20241021,1922,96.15,20240102,3835,-1.69,20241021,1715,119.83,20231103,5.31,N,187660,100,21 억,,380595,N,N,0,N,00,N
|
|
20241021,140929,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,3750,30,2,0.81,1175142565,316600,43.22,3730,3835,3605,4835,2605,3720,3711.75,1.74,0,-32836,4010,3865,3640,3495,3270,3937,3567,22,1115,100,2520,5,1,21836250,819,-29.53,2.95,12,1.45,-127.00,1273.00,3835,20241021,-2.22,1710,20231020,119.30,3835,-2.22,20241021,1922,95.11,20240102,3835,-2.22,20241021,1715,118.66,20231103,5.31,N,187660,100,21 억,,380595,N,N,0,N,00,N
|
|
20241021,130927,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,3745,25,2,0.67,1103068730,297380,40.59,3730,3835,3605,4835,2605,3720,3709.28,1.74,0,-31937,4010,3865,3640,3495,3270,3937,3567,22,1115,100,2520,5,1,21836250,818,-29.49,2.94,12,1.36,-127.00,1273.00,3835,20241021,-2.35,1710,20231020,119.01,3835,-2.35,20241021,1922,94.85,20240102,3835,-2.35,20241021,1715,118.37,20231103,5.31,N,187660,100,21 억,,380595,N,N,0,N,00,N
|
|
20241021,120927,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3730,10,2,0.27,744260200,202326,27.62,3730,3750,3605,4835,2605,3720,3678.45,1.74,0,-32849,4010,3865,3640,3495,3270,3937,3567,22,1115,100,2520,5,1,21836250,814,-29.37,2.93,12,0.93,-127.00,1273.00,3820,20240322,-2.36,1710,20231020,118.13,3820,-2.36,20240322,1922,94.07,20240102,3820,-2.36,20240322,1715,117.49,20231103,5.31,N,187660,100,21 억,,380595,N,N,0,N,00,N
|
|
20241021,110922,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3650,-70,5,-1.88,619118980,168438,22.99,3730,3750,3605,4835,2605,3720,3675.56,1.74,0,-39080,4010,3865,3640,3495,3270,3937,3567,22,1115,100,2520,5,1,21836250,797,-28.74,2.87,12,0.77,-127.00,1273.00,3820,20240322,-4.45,1710,20231020,113.45,3820,-4.45,20240322,1922,89.91,20240102,3820,-4.45,20240322,1715,112.83,20231103,5.31,N,187660,100,21 억,,380595,N,N,0,N,00,N
|
|
20241021,100925,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3715,-5,5,-0.13,463787525,126009,17.20,3730,3750,3605,4835,2605,3720,3680.49,1.74,0,-41949,4010,3865,3640,3495,3270,3937,3567,22,1115,100,2520,5,1,21836250,811,-29.25,2.92,12,0.58,-127.00,1273.00,3820,20240322,-2.75,1710,20231020,117.25,3820,-2.75,20240322,1922,93.29,20240102,3820,-2.75,20240322,1715,116.62,20231103,5.31,N,187660,100,21 억,,380595,N,N,0,N,00,N
|
|
20241021,090923,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3655,-65,5,-1.75,160086035,43944,6.00,3730,3730,3605,4835,2605,3720,3642.37,1.74,0,4075,4010,3865,3640,3495,3270,3937,3567,22,1115,100,2520,5,1,21836250,798,-28.78,2.87,12,0.20,-127.00,1273.00,3820,20240322,-4.32,1710,20231020,113.74,3820,-4.32,20240322,1922,90.17,20240102,3820,-4.32,20240322,1715,113.12,20231103,5.31,N,187660,100,21 억,,380595,N,N,0,N,00,N
|
|
20241018,160922,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3720,255,2,7.36,2652280055,724863,259.66,3480,3785,3415,4500,2430,3465,3658.68,1.34,0,85047,3671,3567,3501,3397,3331,3535,3365,22,1035,100,2350,5,1,21836250,812,-29.29,2.92,12,3.32,-127.00,1273.00,3820,20240322,-2.62,1710,20231020,117.54,3820,-2.62,20240322,1922,93.55,20240102,3820,-2.62,20240322,1710,117.54,20231020,5.31,N,187660,100,21 억,,293603,N,N,0,N,00,N
|
|
20241018,150946,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3715,250,2,7.22,2479518185,678184,242.94,3480,3785,3415,4500,2430,3465,3656.11,1.34,0,78392,3671,3567,3501,3397,3331,3535,3365,22,1035,100,2350,5,1,21836250,811,-29.25,2.92,12,3.11,-127.00,1273.00,3820,20240322,-2.75,1710,20231020,117.25,3820,-2.75,20240322,1922,93.29,20240102,3820,-2.75,20240322,1710,117.25,20231020,5.31,N,187660,100,21 억,,293603,N,N,0,N,00,N
|
|
20241018,140946,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3750,285,2,8.23,1742180685,481470,172.47,3480,3765,3415,4500,2430,3465,3618.46,1.34,0,56650,3671,3567,3501,3397,3331,3535,3365,22,1035,100,2350,5,1,21836250,819,-29.53,2.95,12,2.20,-127.00,1273.00,3820,20240322,-1.83,1710,20231020,119.30,3820,-1.83,20240322,1922,95.11,20240102,3820,-1.83,20240322,1710,119.30,20231020,5.31,N,187660,100,21 억,,293603,N,N,0,N,00,N
|
|
20241018,130933,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3610,145,2,4.18,718030555,202926,72.69,3480,3610,3415,4500,2430,3465,3538.39,1.34,0,-5888,3671,3567,3501,3397,3331,3535,3365,22,1035,100,2350,5,1,21836250,788,-28.43,2.84,12,0.93,-127.00,1273.00,3820,20240322,-5.50,1710,20231020,111.11,3820,-5.50,20240322,1922,87.83,20240102,3820,-5.50,20240322,1710,111.11,20231020,5.31,N,187660,100,21 억,,293603,N,N,0,N,00,N
|
|
20241018,120943,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3570,105,2,3.03,437237740,124588,44.63,3480,3595,3415,4500,2430,3465,3509.47,1.34,0,-19830,3671,3567,3501,3397,3331,3535,3365,22,1035,100,2350,5,1,21836250,780,-28.11,2.80,12,0.57,-127.00,1273.00,3820,20240322,-6.54,1710,20231020,108.77,3820,-6.54,20240322,1922,85.74,20240102,3820,-6.54,20240322,1710,108.77,20231020,5.31,N,187660,100,21 억,,293603,N,N,0,N,00,N
|
|
20241018,110942,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3475,10,2,0.29,108511445,31285,11.21,3480,3585,3415,4500,2430,3465,3468.48,1.34,0,-5157,3671,3567,3501,3397,3331,3535,3365,22,1035,100,2350,5,1,21836250,759,-27.36,2.73,12,0.14,-127.00,1273.00,3820,20240322,-9.03,1710,20231020,103.22,3820,-9.03,20240322,1922,80.80,20240102,3820,-9.03,20240322,1710,103.22,20231020,5.31,N,187660,100,21 억,,293603,N,N,0,N,00,N
|
|
20241018,100926,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3450,-15,5,-0.43,58263485,16672,5.97,3480,3585,3450,4500,2430,3465,3494.69,1.34,0,-2351,3671,3567,3501,3397,3331,3535,3365,22,1035,100,2350,5,1,21836250,753,-27.17,2.71,12,0.08,-127.00,1273.00,3820,20240322,-9.69,1710,20231020,101.75,3820,-9.69,20240322,1922,79.50,20240102,3820,-9.69,20240322,1710,101.75,20231020,5.31,N,187660,100,21 억,,293603,N,N,0,N,00,N
|
|
20241018,090928,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3535,70,2,2.02,21446160,6081,2.18,3480,3585,3480,4500,2430,3465,3526.75,1.34,0,-1510,3671,3567,3501,3397,3331,3535,3365,22,1035,100,2350,5,1,21836250,772,-27.83,2.78,12,0.03,-127.00,1273.00,3820,20240322,-7.46,1710,20231020,106.73,3820,-7.46,20240322,1922,83.92,20240102,3820,-7.46,20240322,1710,106.73,20231020,5.31,N,187660,100,21 억,,293603,N,N,0,N,00,N
|
|
20241017,160926,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3465,-40,5,-1.14,980469050,278674,125.80,3560,3605,3435,4555,2455,3505,3518.36,1.24,0,22554,3738,3621,3513,3396,3288,3567,3342,22,1050,100,2380,5,1,21836250,757,-27.28,2.72,12,1.28,-127.00,1273.00,3820,20240322,-9.29,1710,20231020,102.63,3820,-9.29,20240322,1922,80.28,20240102,3820,-9.29,20240322,1710,102.63,20231020,5.18,N,187660,100,21 억,,270805,N,N,0,N,00,N
|
|
20241017,150928,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3470,-35,5,-1.00,963853410,273878,123.63,3560,3605,3435,4555,2455,3505,3519.28,1.24,0,24242,3738,3621,3513,3396,3288,3567,3342,22,1050,100,2380,5,1,21836250,758,-27.32,2.73,12,1.25,-127.00,1273.00,3820,20240322,-9.16,1710,20231020,102.92,3820,-9.16,20240322,1922,80.54,20240102,3820,-9.16,20240322,1710,102.92,20231020,5.18,N,187660,100,21 억,,270805,N,N,0,N,00,N
|
|
20241017,140931,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3515,10,2,0.29,905061265,257015,116.02,3560,3605,3435,4555,2455,3505,3521.43,1.24,0,29723,3738,3621,3513,3396,3288,3567,3342,22,1050,100,2380,5,1,21836250,768,-27.68,2.76,12,1.18,-127.00,1273.00,3820,20240322,-7.98,1710,20231020,105.56,3820,-7.98,20240322,1922,82.88,20240102,3820,-7.98,20240322,1710,105.56,20231020,5.18,N,187660,100,21 억,,270805,N,N,0,N,00,N
|
|
20241017,130927,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3565,60,2,1.71,653927725,185657,83.81,3560,3605,3435,4555,2455,3505,3522.24,1.24,0,15526,3738,3621,3513,3396,3288,3567,3342,22,1050,100,2380,5,1,21836250,778,-28.07,2.80,12,0.85,-127.00,1273.00,3820,20240322,-6.68,1710,20231020,108.48,3820,-6.68,20240322,1922,85.48,20240102,3820,-6.68,20240322,1710,108.48,20231020,5.18,N,187660,100,21 억,,270805,N,N,0,N,00,N
|
|
20241017,120932,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3555,50,2,1.43,600719540,170724,77.07,3560,3605,3435,4555,2455,3505,3518.66,1.24,0,17124,3738,3621,3513,3396,3288,3567,3342,22,1050,100,2380,5,1,21836250,776,-27.99,2.79,12,0.78,-127.00,1273.00,3820,20240322,-6.94,1710,20231020,107.89,3820,-6.94,20240322,1922,84.96,20240102,3820,-6.94,20240322,1710,107.89,20231020,5.18,N,187660,100,21 억,,270805,N,N,0,N,00,N
|
|
20241017,110931,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3550,45,2,1.28,583452605,165871,74.88,3560,3605,3435,4555,2455,3505,3517.51,1.24,0,16540,3738,3621,3513,3396,3288,3567,3342,22,1050,100,2380,5,1,21836250,775,-27.95,2.79,12,0.76,-127.00,1273.00,3820,20240322,-7.07,1710,20231020,107.60,3820,-7.07,20240322,1922,84.70,20240102,3820,-7.07,20240322,1710,107.60,20231020,5.18,N,187660,100,21 억,,270805,N,N,0,N,00,N
|
|
20241017,100928,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3480,-25,5,-0.71,332498890,95027,42.90,3560,3585,3435,4555,2455,3505,3498.99,1.24,0,-19108,3738,3621,3513,3396,3288,3567,3342,22,1050,100,2380,5,1,21836250,760,-27.40,2.73,12,0.44,-127.00,1273.00,3820,20240322,-8.90,1710,20231020,103.51,3820,-8.90,20240322,1922,81.06,20240102,3820,-8.90,20240322,1710,103.51,20231020,5.18,N,187660,100,21 억,,270805,N,N,0,N,00,N
|
|
20241017,090921,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3510,5,2,0.14,184666740,52426,23.67,3560,3585,3485,4555,2455,3505,3522.43,1.24,0,-18954,3738,3621,3513,3396,3288,3567,3342,22,1050,100,2380,5,1,21836250,766,-27.64,2.76,12,0.24,-127.00,1273.00,3820,20240322,-8.12,1710,20231020,105.26,3820,-8.12,20240322,1922,82.62,20240102,3820,-8.12,20240322,1710,105.26,20231020,5.18,N,187660,100,21 억,,270805,N,N,0,N,00,N
|
|
20241016,160918,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3505,-65,5,-1.82,775645575,221301,28.23,3630,3630,3405,4640,2500,3570,3504.93,1.44,0,-44132,3953,3761,3498,3306,3043,3857,3402,22,1070,100,2420,5,1,21836250,765,-27.60,2.75,12,1.01,-127.00,1273.00,3820,20240322,-8.25,1710,20231020,104.97,3820,-8.25,20240322,1922,82.36,20240102,3820,-8.25,20240322,1710,104.97,20231020,5.24,N,187660,100,21 억,,313537,N,N,0,N,00,N
|
|
20241016,150922,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3520,-50,5,-1.40,719996260,205384,26.20,3630,3630,3405,4640,2500,3570,3505.61,1.44,0,-41353,3953,3761,3498,3306,3043,3857,3402,22,1070,100,2420,5,1,21836250,769,-27.72,2.77,12,0.94,-127.00,1273.00,3820,20240322,-7.85,1710,20231020,105.85,3820,-7.85,20240322,1922,83.14,20240102,3820,-7.85,20240322,1710,105.85,20231020,5.24,N,187660,100,21 억,,313537,N,N,0,N,00,N
|
|
20241016,140924,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3520,-50,5,-1.40,652865090,186124,23.74,3630,3630,3405,4640,2500,3570,3507.69,1.44,0,-43364,3953,3761,3498,3306,3043,3857,3402,22,1070,100,2420,5,1,21836250,769,-27.72,2.77,12,0.85,-127.00,1273.00,3820,20240322,-7.85,1710,20231020,105.85,3820,-7.85,20240322,1922,83.14,20240102,3820,-7.85,20240322,1710,105.85,20231020,5.24,N,187660,100,21 억,,313537,N,N,0,N,00,N
|
|
20241016,130920,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3505,-65,5,-1.82,582216905,165964,21.17,3630,3630,3405,4640,2500,3570,3508.09,1.44,0,-39247,3953,3761,3498,3306,3043,3857,3402,22,1070,100,2420,5,1,21836250,765,-27.60,2.75,12,0.76,-127.00,1273.00,3820,20240322,-8.25,1710,20231020,104.97,3820,-8.25,20240322,1922,82.36,20240102,3820,-8.25,20240322,1710,104.97,20231020,5.24,N,187660,100,21 억,,313537,N,N,0,N,00,N
|
|
20241016,120920,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3470,-100,5,-2.80,516555545,147137,18.77,3630,3630,3405,4640,2500,3570,3510.71,1.44,0,-28629,3953,3761,3498,3306,3043,3857,3402,22,1070,100,2420,5,1,21836250,758,-27.32,2.73,12,0.67,-127.00,1273.00,3820,20240322,-9.16,1710,20231020,102.92,3820,-9.16,20240322,1922,80.54,20240102,3820,-9.16,20240322,1710,102.92,20231020,5.24,N,187660,100,21 억,,313537,N,N,0,N,00,N
|
|
20241016,110918,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3465,-105,5,-2.94,440330465,124948,15.94,3630,3630,3445,4640,2500,3570,3524.11,1.44,0,-28597,3953,3761,3498,3306,3043,3857,3402,22,1070,100,2420,5,1,21836250,757,-27.28,2.72,12,0.57,-127.00,1273.00,3820,20240322,-9.29,1710,20231020,102.63,3820,-9.29,20240322,1922,80.28,20240102,3820,-9.29,20240322,1710,102.63,20231020,5.24,N,187660,100,21 억,,313537,N,N,0,N,00,N
|
|
20241016,100918,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3490,-80,5,-2.24,313415200,88375,11.27,3630,3630,3490,4640,2500,3570,3546.42,1.44,0,-30660,3953,3761,3498,3306,3043,3857,3402,22,1070,100,2420,5,1,21836250,762,-27.48,2.74,12,0.40,-127.00,1273.00,3820,20240322,-8.64,1710,20231020,104.09,3820,-8.64,20240322,1922,81.58,20240102,3820,-8.64,20240322,1710,104.09,20231020,5.24,N,187660,100,21 억,,313537,N,N,0,N,00,N
|
|
20241016,090920,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3600,30,2,0.84,94491750,26495,3.38,3630,3630,3530,4640,2500,3570,3566.40,1.44,0,-7859,3953,3761,3498,3306,3043,3857,3402,22,1070,100,2420,5,1,21836250,786,-28.35,2.83,12,0.12,-127.00,1273.00,3820,20240322,-5.76,1710,20231020,110.53,3820,-5.76,20240322,1922,87.30,20240102,3820,-5.76,20240322,1710,110.53,20231020,5.24,N,187660,100,21 억,,313537,N,N,0,N,00,N
|
|
20241015,160914,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3570,300,2,9.17,2695083080,778385,209.96,3455,3690,3235,4250,2290,3270,3462.03,1.40,0,7032,3463,3366,3228,3131,2993,3415,3180,22,980,100,2220,5,1,21836250,780,-28.11,2.80,12,3.56,-127.00,1273.00,3820,20240322,-6.54,1710,20231020,108.77,3820,-6.54,20240322,1922,85.74,20240102,3820,-6.54,20240322,1710,108.77,20231020,5.34,N,187660,100,21 억,,305028,N,N,0,N,00,N
|
|
20241015,150922,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3480,210,2,6.42,2550512050,737552,198.94,3455,3690,3235,4250,2290,3270,3458.08,1.40,0,6086,3463,3366,3228,3131,2993,3415,3180,22,980,100,2220,5,1,21836250,760,-27.40,2.73,12,3.38,-127.00,1273.00,3820,20240322,-8.90,1710,20231020,103.51,3820,-8.90,20240322,1922,81.06,20240102,3820,-8.90,20240322,1710,103.51,20231020,5.34,N,187660,100,21 억,,305028,N,N,0,N,00,N
|
|
20241015,140921,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3485,215,2,6.57,2432325115,703562,189.78,3455,3690,3235,4250,2290,3270,3457.16,1.40,0,-609,3463,3366,3228,3131,2993,3415,3180,22,980,100,2220,5,1,21836250,761,-27.44,2.74,12,3.22,-127.00,1273.00,3820,20240322,-8.77,1710,20231020,103.80,3820,-8.77,20240322,1922,81.32,20240102,3820,-8.77,20240322,1710,103.80,20231020,5.34,N,187660,100,21 억,,305028,N,N,0,N,00,N
|
|
20241015,130918,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3475,205,2,6.27,2375216680,687158,185.35,3455,3690,3235,4250,2290,3270,3456.58,1.40,0,-4411,3463,3366,3228,3131,2993,3415,3180,22,980,100,2220,5,1,21836250,759,-27.36,2.73,12,3.15,-127.00,1273.00,3820,20240322,-9.03,1710,20231020,103.22,3820,-9.03,20240322,1922,80.80,20240102,3820,-9.03,20240322,1710,103.22,20231020,5.34,N,187660,100,21 억,,305028,N,N,0,N,00,N
|
|
20241015,120920,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3495,225,2,6.88,2224000915,643394,173.55,3455,3690,3235,4250,2290,3270,3456.67,1.40,0,-19348,3463,3366,3228,3131,2993,3415,3180,22,980,100,2220,5,1,21836250,763,-27.52,2.75,12,2.95,-127.00,1273.00,3820,20240322,-8.51,1710,20231020,104.39,3820,-8.51,20240322,1922,81.84,20240102,3820,-8.51,20240322,1710,104.39,20231020,5.34,N,187660,100,21 억,,305028,N,N,0,N,00,N
|
|
20241015,110927,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3545,275,2,8.41,2124224515,615107,165.92,3455,3690,3235,4250,2290,3270,3453.42,1.40,0,-18941,3463,3366,3228,3131,2993,3415,3180,22,980,100,2220,5,1,21836250,774,-27.91,2.78,12,2.82,-127.00,1273.00,3820,20240322,-7.20,1710,20231020,107.31,3820,-7.20,20240322,1922,84.44,20240102,3820,-7.20,20240322,1710,107.31,20231020,5.34,N,187660,100,21 억,,305028,N,N,0,N,00,N
|
|
20241015,100922,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3580,310,2,9.48,1786846805,519888,140.23,3455,3690,3235,4250,2290,3270,3436.98,1.40,0,-29843,3463,3366,3228,3131,2993,3415,3180,22,980,100,2220,5,1,21836250,782,-28.19,2.81,12,2.38,-127.00,1273.00,3820,20240322,-6.28,1710,20231020,109.36,3820,-6.28,20240322,1922,86.26,20240102,3820,-6.28,20240322,1710,109.36,20231020,5.34,N,187660,100,21 억,,305028,N,N,0,N,00,N
|
|
20241015,090917,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3300,30,2,0.92,896178975,262063,70.69,3455,3690,3235,4250,2290,3270,3419.71,1.40,0,-56887,3463,3366,3228,3131,2993,3415,3180,22,980,100,2220,5,1,21836250,721,-25.98,2.59,12,1.20,-127.00,1273.00,3820,20240322,-13.61,1710,20231020,92.98,3820,-13.61,20240322,1922,71.70,20240102,3820,-13.61,20240322,1710,92.98,20231020,5.34,N,187660,100,21 억,,305028,N,N,0,N,00,N
|
|
20241014,160857,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3270,180,2,5.83,1197005935,370732,431.34,3090,3325,3090,4015,2165,3090,3228.76,1.09,0,69014,3203,3146,3043,2986,2883,3175,3015,22,925,100,2100,5,1,21836250,714,-25.75,2.57,12,1.70,-127.00,1273.00,3820,20240322,-14.40,1710,20231020,91.23,3820,-14.40,20240322,1922,70.14,20240102,3820,-14.40,20240322,1710,91.23,20231020,5.33,N,187660,100,21 억,,237689,N,N,0,N,00,N
|
|
20241014,150908,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3260,170,2,5.50,1149295645,356133,414.35,3090,3325,3090,4015,2165,3090,3227.15,1.09,0,65857,3203,3146,3043,2986,2883,3175,3015,22,925,100,2100,5,1,21836250,712,-25.67,2.56,12,1.63,-127.00,1273.00,3820,20240322,-14.66,1710,20231020,90.64,3820,-14.66,20240322,1922,69.61,20240102,3820,-14.66,20240322,1710,90.64,20231020,5.33,N,187660,100,21 억,,237689,N,N,0,N,00,N
|
|
20241014,140907,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3225,135,2,4.37,909773715,282454,328.63,3090,3325,3090,4015,2165,3090,3220.96,1.09,0,45907,3203,3146,3043,2986,2883,3175,3015,22,925,100,2100,5,1,21836250,704,-25.39,2.53,12,1.29,-127.00,1273.00,3820,20240322,-15.58,1710,20231020,88.60,3820,-15.58,20240322,1922,67.79,20240102,3820,-15.58,20240322,1710,88.60,20231020,5.33,N,187660,100,21 억,,237689,N,N,0,N,00,N
|
|
20241014,130906,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3235,145,2,4.69,859886500,267020,310.67,3090,3325,3090,4015,2165,3090,3220.31,1.09,0,45199,3203,3146,3043,2986,2883,3175,3015,22,925,100,2100,5,1,21836250,706,-25.47,2.54,12,1.22,-127.00,1273.00,3820,20240322,-15.31,1710,20231020,89.18,3820,-15.31,20240322,1922,68.31,20240102,3820,-15.31,20240322,1710,89.18,20231020,5.33,N,187660,100,21 억,,237689,N,N,0,N,00,N
|
|
20241014,120900,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3235,145,2,4.69,795835755,247279,287.70,3090,3325,3090,4015,2165,3090,3218.37,1.09,0,45061,3203,3146,3043,2986,2883,3175,3015,22,925,100,2100,5,1,21836250,706,-25.47,2.54,12,1.13,-127.00,1273.00,3820,20240322,-15.31,1710,20231020,89.18,3820,-15.31,20240322,1922,68.31,20240102,3820,-15.31,20240322,1710,89.18,20231020,5.33,N,187660,100,21 억,,237689,N,N,0,N,00,N
|
|
20241014,110857,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3240,150,2,4.85,707009565,219890,255.84,3090,3325,3090,4015,2165,3090,3215.29,1.09,0,46345,3203,3146,3043,2986,2883,3175,3015,22,925,100,2100,5,1,21836250,707,-25.51,2.55,12,1.01,-127.00,1273.00,3820,20240322,-15.18,1710,20231020,89.47,3820,-15.18,20240322,1922,68.57,20240102,3820,-15.18,20240322,1710,89.47,20231020,5.33,N,187660,100,21 억,,237689,N,N,0,N,00,N
|
|
20241014,100859,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3200,110,2,3.56,370980775,116635,135.70,3090,3230,3090,4015,2165,3090,3180.70,1.09,0,22964,3203,3146,3043,2986,2883,3175,3015,22,925,100,2100,5,1,21836250,699,-25.20,2.51,12,0.53,-127.00,1273.00,3820,20240322,-16.23,1710,20231020,87.13,3820,-16.23,20240322,1922,66.49,20240102,3820,-16.23,20240322,1710,87.13,20231020,5.33,N,187660,100,21 억,,237689,N,N,0,N,00,N
|
|
20241014,090902,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3155,65,2,2.10,58287715,18466,21.48,3090,3200,3090,4015,2165,3090,3156.49,1.09,0,-1644,3203,3146,3043,2986,2883,3175,3015,22,925,100,2100,5,1,21836250,689,-24.84,2.48,12,0.08,-127.00,1273.00,3820,20240322,-17.41,1710,20231020,84.50,3820,-17.41,20240322,1922,64.15,20240102,3820,-17.41,20240322,1710,84.50,20231020,5.33,N,187660,100,21 억,,237689,N,N,0,N,00,N
|
|
20241011,160844,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3090,140,2,4.75,245391580,81674,107.28,2980,3100,2940,3835,2065,2950,3001.71,1.02,0,14280,3113,3031,2988,2906,2863,3010,2885,22,885,100,2000,5,1,21836250,675,-24.33,2.43,12,0.37,-127.00,1273.00,3820,20240322,-19.11,1710,20231020,80.70,3820,-19.11,20240322,1922,60.77,20240102,3820,-19.11,20240322,1710,80.70,20231020,5.32,N,187660,100,21 억,,223662,N,N,0,N,00,N
|
|
20241011,150857,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3040,90,2,3.05,195482645,65434,85.95,2980,3040,2940,3835,2065,2950,2987.48,1.02,0,8103,3113,3031,2988,2906,2863,3010,2885,22,885,100,2000,5,1,21836250,664,-23.94,2.39,12,0.30,-127.00,1273.00,3820,20240322,-20.42,1710,20231020,77.78,3820,-20.42,20240322,1922,58.17,20240102,3820,-20.42,20240322,1710,77.78,20231020,5.32,N,187660,100,21 억,,223662,N,N,0,N,00,N
|
|
20241011,140859,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3020,70,2,2.37,103109145,34598,45.45,2980,3020,2940,3835,2065,2950,2980.21,1.02,0,657,3113,3031,2988,2906,2863,3010,2885,22,885,100,2000,5,1,21836250,659,-23.78,2.37,12,0.16,-127.00,1273.00,3820,20240322,-20.94,1710,20231020,76.61,3820,-20.94,20240322,1922,57.13,20240102,3820,-20.94,20240322,1710,76.61,20231020,5.32,N,187660,100,21 억,,223662,N,N,0,N,00,N
|
|
20241011,130900,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3015,65,2,2.20,96312530,32344,42.49,2980,3020,2940,3835,2065,2950,2977.76,1.02,0,-213,3113,3031,2988,2906,2863,3010,2885,22,885,100,2000,5,1,21836250,658,-23.74,2.37,12,0.15,-127.00,1273.00,3820,20240322,-21.07,1710,20231020,76.32,3820,-21.07,20240322,1922,56.87,20240102,3820,-21.07,20240322,1710,76.32,20231020,5.32,N,187660,100,21 억,,223662,N,N,0,N,00,N
|
|
20241011,120854,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3015,65,2,2.20,92416585,31049,40.78,2980,3020,2940,3835,2065,2950,2976.48,1.02,0,-784,3113,3031,2988,2906,2863,3010,2885,22,885,100,2000,5,1,21836250,658,-23.74,2.37,12,0.14,-127.00,1273.00,3820,20240322,-21.07,1710,20231020,76.32,3820,-21.07,20240322,1922,56.87,20240102,3820,-21.07,20240322,1710,76.32,20231020,5.32,N,187660,100,21 억,,223662,N,N,0,N,00,N
|
|
20241011,110854,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2960,10,2,0.34,49315540,16699,21.94,2980,3000,2940,3835,2065,2950,2953.20,1.02,0,-1831,3113,3031,2988,2906,2863,3010,2885,22,885,100,2000,5,1,21836250,646,-23.31,2.33,12,0.08,-127.00,1273.00,3820,20240322,-22.51,1710,20231020,73.10,3820,-22.51,20240322,1922,54.01,20240102,3820,-22.51,20240322,1710,73.10,20231020,5.32,N,187660,100,21 억,,223662,N,N,0,N,00,N
|
|
20241011,100902,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2960,10,2,0.34,44042695,14923,19.60,2980,3000,2940,3835,2065,2950,2951.33,1.02,0,-1448,3113,3031,2988,2906,2863,3010,2885,22,885,100,2000,5,1,21836250,646,-23.31,2.33,12,0.07,-127.00,1273.00,3820,20240322,-22.51,1710,20231020,73.10,3820,-22.51,20240322,1922,54.01,20240102,3820,-22.51,20240322,1710,73.10,20231020,5.32,N,187660,100,21 억,,223662,N,N,0,N,00,N
|
|
20241011,090859,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2945,-5,5,-0.17,774220,261,0.34,2980,3000,2945,3835,2065,2950,2966.36,1.02,0,-138,3113,3031,2988,2906,2863,3010,2885,22,885,100,2000,5,1,21836250,643,-23.19,2.31,12,0.00,-127.00,1273.00,3820,20240322,-22.91,1710,20231020,72.22,3820,-22.91,20240322,1922,53.23,20240102,3820,-22.91,20240322,1710,72.22,20231020,5.32,N,187660,100,21 억,,223662,N,N,0,N,00,N
|
|
20241010,160917,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2950,-60,5,-1.99,226314040,76079,238.23,2990,3070,2945,3910,2110,3010,2974.72,1.02,0,590,3083,3046,3013,2976,2943,3030,2960,22,900,100,2040,5,1,21836250,644,-23.23,2.32,12,0.35,-127.00,1273.00,3820,20240322,-22.77,1710,20231020,72.51,3820,-22.77,20240322,1922,53.49,20240102,3820,-22.77,20240322,1710,72.51,20231020,5.32,N,187660,100,21 억,,222533,N,N,0,N,00,N
|
|
20241010,150933,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2970,-40,5,-1.33,206772225,69461,217.51,2990,3070,2945,3910,2110,3010,2976.81,1.02,0,2753,3083,3046,3013,2976,2943,3030,2960,22,900,100,2040,5,1,21836250,649,-23.39,2.33,12,0.32,-127.00,1273.00,3820,20240322,-22.25,1710,20231020,73.68,3820,-22.25,20240322,1922,54.53,20240102,3820,-22.25,20240322,1710,73.68,20231020,5.32,N,187660,100,21 억,,222533,N,N,0,N,00,N
|
|
20241010,140926,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2950,-60,5,-1.99,167311315,56095,175.65,2990,3070,2945,3910,2110,3010,2982.64,1.02,0,3534,3083,3046,3013,2976,2943,3030,2960,22,900,100,2040,5,1,21836250,644,-23.23,2.32,12,0.26,-127.00,1273.00,3820,20240322,-22.77,1710,20231020,72.51,3820,-22.77,20240322,1922,53.49,20240102,3820,-22.77,20240322,1710,72.51,20231020,5.32,N,187660,100,21 억,,222533,N,N,0,N,00,N
|
|
20241010,130923,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2980,-30,5,-1.00,122131000,40815,127.81,2990,3070,2960,3910,2110,3010,2992.31,1.02,0,4316,3083,3046,3013,2976,2943,3030,2960,22,900,100,2040,5,1,21836250,651,-23.46,2.34,12,0.19,-127.00,1273.00,3820,20240322,-21.99,1710,20231020,74.27,3820,-21.99,20240322,1922,55.05,20240102,3820,-21.99,20240322,1710,74.27,20231020,5.32,N,187660,100,21 억,,222533,N,N,0,N,00,N
|
|
20241010,120924,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2980,-30,5,-1.00,101271490,33789,105.81,2990,3070,2970,3910,2110,3010,2997.17,1.02,0,4396,3083,3046,3013,2976,2943,3030,2960,22,900,100,2040,5,1,21836250,651,-23.46,2.34,12,0.15,-127.00,1273.00,3820,20240322,-21.99,1710,20231020,74.27,3820,-21.99,20240322,1922,55.05,20240102,3820,-21.99,20240322,1710,74.27,20231020,5.32,N,187660,100,21 억,,222533,N,N,0,N,00,N
|
|
20241010,110923,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3010,0,3,0.00,62430465,20767,65.03,2990,3070,2975,3910,2110,3010,3006.23,1.02,0,2114,3083,3046,3013,2976,2943,3030,2960,22,900,100,2040,5,1,21836250,657,-23.70,2.36,12,0.10,-127.00,1273.00,3820,20240322,-21.20,1710,20231020,76.02,3820,-21.20,20240322,1922,56.61,20240102,3820,-21.20,20240322,1710,76.02,20231020,5.32,N,187660,100,21 억,,222533,N,N,0,N,00,N
|
|
20241010,100922,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3005,-5,5,-0.17,41008175,13591,42.56,2990,3070,2975,3910,2110,3010,3017.30,1.02,0,541,3083,3046,3013,2976,2943,3030,2960,22,900,100,2040,5,1,21836250,656,-23.66,2.36,12,0.06,-127.00,1273.00,3820,20240322,-21.34,1710,20231020,75.73,3820,-21.34,20240322,1922,56.35,20240102,3820,-21.34,20240322,1710,75.73,20231020,5.32,N,187660,100,21 억,,222533,N,N,0,N,00,N
|
|
20241010,090925,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3065,55,2,1.83,3274955,1075,3.37,2990,3070,2990,3910,2110,3010,3046.47,1.02,0,-113,3083,3046,3013,2976,2943,3030,2960,22,900,100,2040,5,1,21836250,669,-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,-19.76,20240322,1710,79.24,20231020,5.32,N,187660,100,21 억,,222533,N,N,0,N,00,N
|
|
20241008,160916,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3010,0,3,0.00,95819005,31895,77.95,3020,3050,2980,3910,2110,3010,3004.19,1.02,0,-213,3066,3037,3001,2972,2936,3052,2987,22,900,100,2040,5,1,21836250,657,-23.70,2.36,12,0.15,-127.00,1273.00,3820,20240322,-21.20,1710,20231020,76.02,3820,-21.20,20240322,1922,56.61,20240102,3820,-21.20,20240322,1710,76.02,20231020,5.33,N,187660,100,21 억,,222746,N,N,0,N,00,N
|
|
20241008,150923,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3000,-10,5,-0.33,83484720,27782,67.90,3020,3050,2980,3910,2110,3010,3004.99,1.02,0,-305,3066,3037,3001,2972,2936,3052,2987,22,900,100,2040,5,1,21836250,655,-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,-21.47,20240322,1710,75.44,20231020,5.33,N,187660,100,21 억,,222746,N,N,0,N,00,N
|
|
20241008,140919,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3005,-5,5,-0.17,75351645,25076,61.29,3020,3050,2980,3910,2110,3010,3004.93,1.02,0,221,3066,3037,3001,2972,2936,3052,2987,22,900,100,2040,5,1,21836250,656,-23.66,2.36,12,0.11,-127.00,1273.00,3820,20240322,-21.34,1710,20231020,75.73,3820,-21.34,20240322,1922,56.35,20240102,3820,-21.34,20240322,1710,75.73,20231020,5.33,N,187660,100,21 억,,222746,N,N,0,N,00,N
|
|
20241008,130918,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3020,10,2,0.33,54320225,18110,44.26,3020,3050,2980,3910,2110,3010,2999.46,1.02,0,623,3066,3037,3001,2972,2936,3052,2987,22,900,100,2040,5,1,21836250,659,-23.78,2.37,12,0.08,-127.00,1273.00,3820,20240322,-20.94,1710,20231020,76.61,3820,-20.94,20240322,1922,57.13,20240102,3820,-20.94,20240322,1710,76.61,20231020,5.33,N,187660,100,21 억,,222746,N,N,0,N,00,N
|
|
20241008,120919,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3005,-5,5,-0.17,48898765,16312,39.87,3020,3050,2980,3910,2110,3010,2997.72,1.02,0,1616,3066,3037,3001,2972,2936,3052,2987,22,900,100,2040,5,1,21836250,656,-23.66,2.36,12,0.07,-127.00,1273.00,3820,20240322,-21.34,1710,20231020,75.73,3820,-21.34,20240322,1922,56.35,20240102,3820,-21.34,20240322,1710,75.73,20231020,5.33,N,187660,100,21 억,,222746,N,N,0,N,00,N
|
|
20241008,110917,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3000,-10,5,-0.33,22672100,7543,18.44,3020,3050,2995,3910,2110,3010,3005.71,1.02,0,1963,3066,3037,3001,2972,2936,3052,2987,22,900,100,2040,5,1,21836250,655,-23.62,2.36,12,0.03,-127.00,1273.00,3820,20240322,-21.47,1710,20231020,75.44,3820,-21.47,20240322,1922,56.09,20240102,3820,-21.47,20240322,1710,75.44,20231020,5.33,N,187660,100,21 억,,222746,N,N,0,N,00,N
|
|
20241008,100919,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3010,0,3,0.00,20453935,6803,16.63,3020,3050,3000,3910,2110,3010,3006.61,1.02,0,2668,3066,3037,3001,2972,2936,3052,2987,22,900,100,2040,5,1,21836250,657,-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,-21.20,20240322,1710,76.02,20231020,5.33,N,187660,100,21 억,,222746,N,N,0,N,00,N
|
|
20241008,090919,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3040,30,2,1.00,7662905,2554,6.24,3020,3040,3000,3910,2110,3010,3000.35,1.02,0,2368,3066,3037,3001,2972,2936,3052,2987,22,900,100,2040,5,1,21836250,664,-23.94,2.39,12,0.01,-127.00,1273.00,3820,20240322,-20.42,1710,20231020,77.78,3820,-20.42,20240322,1922,58.17,20240102,3820,-20.42,20240322,1710,77.78,20231020,5.33,N,187660,100,21 억,,222746,N,N,0,N,00,N
|
|
20241007,160929,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3010,-10,5,-0.33,122004055,40819,171.67,3000,3030,2965,3925,2115,3020,2988.90,1.03,0,-1341,3063,3041,3008,2986,2953,3025,2970,22,905,100,2050,5,1,21836250,657,-23.70,2.36,12,0.19,-127.00,1273.00,3820,20240322,-21.20,1710,20231020,76.02,3820,-21.20,20240322,1922,56.61,20240102,3820,-21.20,20240322,1710,76.02,20231020,5.27,N,187660,100,21 억,,224077,N,N,0,N,00,N
|
|
20241007,150848,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2990,-30,5,-0.99,119370915,39944,167.99,3000,3030,2965,3925,2115,3020,2988.46,1.03,0,-993,3063,3041,3008,2986,2953,3025,2970,22,905,100,2050,5,1,21836250,653,-23.54,2.35,12,0.18,-127.00,1273.00,3820,20240322,-21.73,1710,20231020,74.85,3820,-21.73,20240322,1922,55.57,20240102,3820,-21.73,20240322,1710,74.85,20231020,5.27,N,187660,100,21 억,,224077,N,N,0,N,00,N
|
|
20241007,140918,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3005,-15,5,-0.50,101225385,33895,142.55,3000,3030,2965,3925,2115,3020,2986.44,1.03,0,-1268,3063,3041,3008,2986,2953,3025,2970,22,905,100,2050,5,1,21836250,656,-23.66,2.36,12,0.16,-127.00,1273.00,3820,20240322,-21.34,1710,20231020,75.73,3820,-21.34,20240322,1922,56.35,20240102,3820,-21.34,20240322,1710,75.73,20231020,5.27,N,187660,100,21 억,,224077,N,N,0,N,00,N
|
|
20241007,130847,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3005,-15,5,-0.50,86880915,29119,122.47,3000,3030,2965,3925,2115,3020,2983.65,1.03,0,-549,3063,3041,3008,2986,2953,3025,2970,22,905,100,2050,5,1,21836250,656,-23.66,2.36,12,0.13,-127.00,1273.00,3820,20240322,-21.34,1710,20231020,75.73,3820,-21.34,20240322,1922,56.35,20240102,3820,-21.34,20240322,1710,75.73,20231020,5.27,N,187660,100,21 억,,224077,N,N,0,N,00,N
|
|
20241007,120922,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3005,-15,5,-0.50,26348050,8780,36.93,3000,3030,2985,3925,2115,3020,3000.92,1.03,0,-3477,3063,3041,3008,2986,2953,3025,2970,22,905,100,2050,5,1,21836250,656,-23.66,2.36,12,0.04,-127.00,1273.00,3820,20240322,-21.34,1710,20231020,75.73,3820,-21.34,20240322,1922,56.35,20240102,3820,-21.34,20240322,1710,75.73,20231020,5.27,N,187660,100,21 억,,224077,N,N,0,N,00,N
|
|
20241007,110835,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3010,-10,5,-0.33,18283805,6094,25.63,3000,3030,2985,3925,2115,3020,3000.30,1.03,0,-2800,3063,3041,3008,2986,2953,3025,2970,22,905,100,2050,5,1,21836250,657,-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,-21.20,20240322,1710,76.02,20231020,5.27,N,187660,100,21 억,,224077,N,N,0,N,00,N
|
|
20241007,100833,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3020,0,3,0.00,16667860,5557,23.37,3000,3030,2985,3925,2115,3020,2999.43,1.03,0,-2370,3063,3041,3008,2986,2953,3025,2970,22,905,100,2050,5,1,21836250,659,-23.78,2.37,12,0.03,-127.00,1273.00,3820,20240322,-20.94,1710,20231020,76.61,3820,-20.94,20240322,1922,57.13,20240102,3820,-20.94,20240322,1710,76.61,20231020,5.27,N,187660,100,21 억,,224077,N,N,0,N,00,N
|
|
20241007,090911,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3000,-20,5,-0.66,14757395,4919,20.69,3000,3030,3000,3925,2115,3020,3000.08,1.03,0,-1848,3063,3041,3008,2986,2953,3025,2970,22,905,100,2050,5,1,21836250,655,-23.62,2.36,12,0.02,-127.00,1273.00,3820,20240322,-21.47,1710,20231020,75.44,3820,-21.47,20240322,1922,56.09,20240102,3820,-21.47,20240322,1710,75.44,20231020,5.27,N,187660,100,21 억,,224077,N,N,0,N,00,N
|
|
20241004,160809,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3020,40,2,1.34,71148830,23772,26.77,3030,3030,2975,3870,2090,2980,2992.97,1.04,0,-2234,3140,3060,3020,2940,2900,3040,2920,22,890,100,2020,5,1,21836250,659,-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,-20.94,20240322,1710,76.61,20231020,5.25,N,187660,100,21 억,,226389,N,N,0,N,00,N
|
|
20241004,150822,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3005,25,2,0.84,64743760,21639,24.36,3030,3030,2975,3870,2090,2980,2991.99,1.04,0,-2234,3140,3060,3020,2940,2900,3040,2920,22,890,100,2020,5,1,21836250,656,-23.66,2.36,12,0.10,-127.00,1273.00,3820,20240322,-21.34,1710,20231020,75.73,3820,-21.34,20240322,1922,56.35,20240102,3820,-21.34,20240322,1710,75.73,20231020,5.25,N,187660,100,21 억,,226389,N,N,0,N,00,N
|
|
20241004,140812,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3005,25,2,0.84,56653885,18953,21.34,3030,3030,2975,3870,2090,2980,2989.18,1.04,0,-1172,3140,3060,3020,2940,2900,3040,2920,22,890,100,2020,5,1,21836250,656,-23.66,2.36,12,0.09,-127.00,1273.00,3820,20240322,-21.34,1710,20231020,75.73,3820,-21.34,20240322,1922,56.35,20240102,3820,-21.34,20240322,1710,75.73,20231020,5.25,N,187660,100,21 억,,226389,N,N,0,N,00,N
|
|
20241004,130819,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2995,15,2,0.50,54464750,18224,20.52,3030,3030,2975,3870,2090,2980,2988.63,1.04,0,-1043,3140,3060,3020,2940,2900,3040,2920,22,890,100,2020,5,1,21836250,654,-23.58,2.35,12,0.08,-127.00,1273.00,3820,20240322,-21.60,1710,20231020,75.15,3820,-21.60,20240322,1922,55.83,20240102,3820,-21.60,20240322,1710,75.15,20231020,5.25,N,187660,100,21 억,,226389,N,N,0,N,00,N
|
|
20241004,120816,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3000,20,2,0.67,47678535,15959,17.97,3030,3030,2975,3870,2090,2980,2987.56,1.04,0,-498,3140,3060,3020,2940,2900,3040,2920,22,890,100,2020,5,1,21836250,655,-23.62,2.36,12,0.07,-127.00,1273.00,3820,20240322,-21.47,1710,20231020,75.44,3820,-21.47,20240322,1922,56.09,20240102,3820,-21.47,20240322,1710,75.44,20231020,5.25,N,187660,100,21 억,,226389,N,N,0,N,00,N
|
|
20241004,110812,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3005,25,2,0.84,29583350,9903,11.15,3030,3030,2975,3870,2090,2980,2987.31,1.04,0,-178,3140,3060,3020,2940,2900,3040,2920,22,890,100,2020,5,1,21836250,656,-23.66,2.36,12,0.05,-127.00,1273.00,3820,20240322,-21.34,1710,20231020,75.73,3820,-21.34,20240322,1922,56.35,20240102,3820,-21.34,20240322,1710,75.73,20231020,5.25,N,187660,100,21 억,,226389,N,N,0,N,00,N
|
|
20241004,100812,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3000,20,2,0.67,25232805,8450,9.51,3030,3030,2975,3870,2090,2980,2986.13,1.04,0,469,3140,3060,3020,2940,2900,3040,2920,22,890,100,2020,5,1,21836250,655,-23.62,2.36,12,0.04,-127.00,1273.00,3820,20240322,-21.47,1710,20231020,75.44,3820,-21.47,20240322,1922,56.09,20240102,3820,-21.47,20240322,1710,75.44,20231020,5.25,N,187660,100,21 억,,226389,N,N,0,N,00,N
|
|
20241004,090814,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3020,40,2,1.34,2236055,744,0.84,3030,3030,2995,3870,2090,2980,3005.45,1.04,0,-31,3140,3060,3020,2940,2900,3040,2920,22,890,100,2020,5,1,21836250,659,-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,-20.94,20240322,1710,76.61,20231020,5.25,N,187660,100,21 억,,226389,N,N,0,N,00,N
|
|
20241002,160808,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2980,-105,5,-3.40,264317260,87873,113.33,3100,3100,2980,4010,2160,3085,3008.05,1.07,0,-7848,3191,3137,3071,3017,2951,3105,2985,22,925,100,2090,5,1,21836250,651,-23.46,2.34,12,0.40,-127.00,1273.00,3820,20240322,-21.99,1710,20231020,74.27,3820,-21.99,20240322,1922,55.05,20240102,3820,-21.99,20240322,1710,74.27,20231020,5.19,N,187660,100,21 억,,234129,N,N,0,N,00,N
|
|
20241002,150820,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2995,-90,5,-2.92,241317890,80165,103.39,3100,3100,2985,4010,2160,3085,3010.26,1.07,0,-3730,3191,3137,3071,3017,2951,3105,2985,22,925,100,2090,5,1,21836250,654,-23.58,2.35,12,0.37,-127.00,1273.00,3820,20240322,-21.60,1710,20231020,75.15,3820,-21.60,20240322,1922,55.83,20240102,3820,-21.60,20240322,1710,75.15,20231020,5.19,N,187660,100,21 억,,234129,N,N,0,N,00,N
|
|
20241002,140819,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3000,-85,5,-2.76,146675275,48559,62.63,3100,3100,2995,4010,2160,3085,3020.56,1.07,0,6029,3191,3137,3071,3017,2951,3105,2985,22,925,100,2090,5,1,21836250,655,-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,-21.47,20240322,1710,75.44,20231020,5.19,N,187660,100,21 억,,234129,N,N,0,N,00,N
|
|
20241002,130808,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3015,-70,5,-2.27,95680040,31585,40.74,3100,3100,3010,4010,2160,3085,3029.29,1.07,0,6719,3191,3137,3071,3017,2951,3105,2985,22,925,100,2090,5,1,21836250,658,-23.74,2.37,12,0.14,-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,,234129,N,N,0,N,00,N
|
|
20241002,120809,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3025,-60,5,-1.94,80981495,26733,34.48,3100,3100,3010,4010,2160,3085,3029.27,1.07,0,7572,3191,3137,3071,3017,2951,3105,2985,22,925,100,2090,5,1,21836250,661,-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,-20.81,20240322,1710,76.90,20231020,5.19,N,187660,100,21 억,,234129,N,N,0,N,00,N
|
|
20241002,110759,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3050,-35,5,-1.13,75738755,25007,32.25,3100,3100,3010,4010,2160,3085,3028.70,1.07,0,8868,3191,3137,3071,3017,2951,3105,2985,22,925,100,2090,5,1,21836250,666,-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,-20.16,20240322,1710,78.36,20231020,5.19,N,187660,100,21 억,,234129,N,N,0,N,00,N
|
|
20241002,100757,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3055,-30,5,-0.97,73953045,24422,31.50,3100,3100,3010,4010,2160,3085,3028.13,1.07,0,9121,3191,3137,3071,3017,2951,3105,2985,22,925,100,2090,5,1,21836250,667,-24.06,2.40,12,0.11,-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,,234129,N,N,0,N,00,N
|
|
20241002,090758,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3085,0,3,0.00,2492130,814,1.05,3100,3100,3030,4010,2160,3085,3061.58,1.07,0,-650,3191,3137,3071,3017,2951,3105,2985,22,925,100,2090,5,1,21836250,674,-24.29,2.42,12,0.00,-127.00,1273.00,3820,20240322,-19.24,1710,20231020,80.41,3820,-19.24,20240322,1922,60.51,20240102,3820,-19.24,20240322,1710,80.41,20231020,5.19,N,187660,100,21 억,,234129,N,N,0,N,00,N
|