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
|
|
20240930,161229,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1797,-59,5,-3.18,100672469,55188,78.08,1851,1879,1759,2410,1300,1856,1824.17,1.43,0,-18729,1946,1900,1826,1780,1706,1924,1804,161,554,500,1110,1,1,32163769,578,-64.18,1.45,12,0.17,-28.00,1239.00,4020,20230920,-55.30,1623,20240805,10.72,4015,-55.24,20240423,1623,10.72,20240805,3200,-43.84,20240529,439,309.34,20240416,1.67,N,363260,500,160 억,,459448,N,N,0,N,00,N
|
|
20240930,151245,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1804,-52,5,-2.80,93983189,51465,72.82,1851,1879,1759,2410,1300,1856,1826.16,1.43,0,-17109,1946,1900,1826,1780,1706,1924,1804,161,554,500,1110,1,1,32163769,580,-64.43,1.46,12,0.16,-28.00,1239.00,4020,20230920,-55.12,1623,20240805,11.15,4015,-55.07,20240423,1623,11.15,20240805,3200,-43.62,20240529,439,310.93,20240416,1.67,N,363260,500,160 억,,459448,N,N,0,N,00,N
|
|
20240930,141246,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1797,-59,5,-3.18,76135154,41472,58.68,1851,1879,1797,2410,1300,1856,1835.82,1.43,0,-15806,1946,1900,1826,1780,1706,1924,1804,161,554,500,1110,1,1,32163769,578,-64.18,1.45,12,0.13,-28.00,1239.00,4020,20230920,-55.30,1623,20240805,10.72,4015,-55.24,20240423,1623,10.72,20240805,3200,-43.84,20240529,439,309.34,20240416,1.67,N,363260,500,160 억,,459448,N,N,0,N,00,N
|
|
20240930,131239,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1818,-38,5,-2.05,59417602,32211,45.57,1851,1879,1809,2410,1300,1856,1844.64,1.43,0,-10308,1946,1900,1826,1780,1706,1924,1804,161,554,500,1110,1,1,32163769,585,-64.93,1.47,12,0.10,-28.00,1239.00,4020,20230920,-54.78,1623,20240805,12.01,4015,-54.72,20240423,1623,12.01,20240805,3200,-43.19,20240529,439,314.12,20240416,1.67,N,363260,500,160 억,,459448,N,N,0,N,00,N
|
|
20240930,121236,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1823,-33,5,-1.78,59035760,32001,45.28,1851,1879,1809,2410,1300,1856,1844.81,1.43,0,-10321,1946,1900,1826,1780,1706,1924,1804,161,554,500,1110,1,1,32163769,586,-65.11,1.47,12,0.10,-28.00,1239.00,4020,20230920,-54.65,1623,20240805,12.32,4015,-54.60,20240423,1623,12.32,20240805,3200,-43.03,20240529,439,315.26,20240416,1.67,N,363260,500,160 억,,459448,N,N,0,N,00,N
|
|
20240930,111232,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1832,-24,5,-1.29,52310054,28302,40.04,1851,1879,1809,2410,1300,1856,1848.28,1.43,0,-12042,1946,1900,1826,1780,1706,1924,1804,161,554,500,1110,1,1,32163769,589,-65.43,1.48,12,0.09,-28.00,1239.00,4020,20230920,-54.43,1623,20240805,12.88,4015,-54.37,20240423,1623,12.88,20240805,3200,-42.75,20240529,439,317.31,20240416,1.67,N,363260,500,160 억,,459448,N,N,0,N,00,N
|
|
20240930,101234,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1843,-13,5,-0.70,30392718,16286,23.04,1851,1879,1828,2410,1300,1856,1866.19,1.43,0,-7002,1946,1900,1826,1780,1706,1924,1804,161,554,500,1110,1,1,32163769,593,-65.82,1.49,12,0.05,-28.00,1239.00,4020,20230920,-54.15,1623,20240805,13.56,4015,-54.10,20240423,1623,13.56,20240805,3200,-42.41,20240529,439,319.82,20240416,1.67,N,363260,500,160 억,,459448,N,N,0,N,00,N
|
|
20240930,091139,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1855,-1,5,-0.05,23789017,12699,17.97,1851,1879,1850,2410,1300,1856,1873.30,1.43,0,-4679,1946,1900,1826,1780,1706,1924,1804,161,554,500,1110,1,1,32163769,597,-66.25,1.50,12,0.04,-28.00,1239.00,4020,20230920,-53.86,1623,20240805,14.29,4015,-53.80,20240423,1623,14.29,20240805,3200,-42.03,20240529,439,322.55,20240416,1.67,N,363260,500,160 억,,459448,N,N,0,N,00,N
|
|
20240927,161238,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1856,31,2,1.70,130243987,70604,62.96,1825,1872,1752,2370,1278,1825,1844.71,1.40,0,9997,1889,1856,1795,1762,1701,1873,1779,161,545,500,1090,1,1,32163769,597,-66.29,1.50,12,0.22,-28.00,1239.00,4060,20230918,-54.29,1623,20240805,14.36,4015,-53.77,20240423,1623,14.36,20240805,3200,-42.00,20240529,439,322.78,20240416,1.67,N,363260,500,160 억,,449424,N,N,0,N,00,N
|
|
20240927,151244,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1856,31,2,1.70,125207286,67891,60.54,1825,1872,1752,2370,1278,1825,1844.24,1.40,0,9821,1889,1856,1795,1762,1701,1873,1779,161,545,500,1090,1,1,32163769,597,-66.29,1.50,12,0.21,-28.00,1239.00,4060,20230918,-54.29,1623,20240805,14.36,4015,-53.77,20240423,1623,14.36,20240805,3200,-42.00,20240529,439,322.78,20240416,1.67,N,363260,500,160 억,,449424,N,N,0,N,00,N
|
|
20240927,141254,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1868,43,2,2.36,110044697,59732,53.26,1825,1871,1752,2370,1278,1825,1842.31,1.40,0,9064,1889,1856,1795,1762,1701,1873,1779,161,545,500,1090,1,1,32163769,601,-66.71,1.51,12,0.19,-28.00,1239.00,4060,20230918,-53.99,1623,20240805,15.10,4015,-53.47,20240423,1623,15.10,20240805,3200,-41.62,20240529,439,325.51,20240416,1.67,N,363260,500,160 억,,449424,N,N,0,N,00,N
|
|
20240927,131236,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1858,33,2,1.81,96426654,52394,46.72,1825,1871,1752,2370,1278,1825,1840.41,1.40,0,9302,1889,1856,1795,1762,1701,1873,1779,161,545,500,1090,1,1,32163769,598,-66.36,1.50,12,0.16,-28.00,1239.00,4060,20230918,-54.24,1623,20240805,14.48,4015,-53.72,20240423,1623,14.48,20240805,3200,-41.94,20240529,439,323.23,20240416,1.67,N,363260,500,160 억,,449424,N,N,0,N,00,N
|
|
20240927,121236,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1862,37,2,2.03,61273157,33537,29.90,1825,1866,1752,2370,1278,1825,1827.03,1.40,0,10060,1889,1856,1795,1762,1701,1873,1779,161,545,500,1090,1,1,32163769,599,-66.50,1.50,12,0.10,-28.00,1239.00,4060,20230918,-54.14,1623,20240805,14.73,4015,-53.62,20240423,1623,14.73,20240805,3200,-41.81,20240529,439,324.15,20240416,1.67,N,363260,500,160 억,,449424,N,N,0,N,00,N
|
|
20240927,111239,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1835,10,2,0.55,37552006,20667,18.43,1825,1835,1752,2370,1278,1825,1817.00,1.40,0,3085,1889,1856,1795,1762,1701,1873,1779,161,545,500,1090,1,1,32163769,590,-65.54,1.48,12,0.06,-28.00,1239.00,4060,20230918,-54.80,1623,20240805,13.06,4015,-54.30,20240423,1623,13.06,20240805,3200,-42.66,20240529,439,318.00,20240416,1.67,N,363260,500,160 억,,449424,N,N,0,N,00,N
|
|
20240927,101238,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1828,3,2,0.16,29179017,16088,14.35,1825,1835,1752,2370,1278,1825,1813.71,1.40,0,699,1889,1856,1795,1762,1701,1873,1779,161,545,500,1090,1,1,32163769,588,-65.29,1.48,12,0.05,-28.00,1239.00,4060,20230918,-54.98,1623,20240805,12.63,4015,-54.47,20240423,1623,12.63,20240805,3200,-42.88,20240529,439,316.40,20240416,1.67,N,363260,500,160 억,,449424,N,N,0,N,00,N
|
|
20240927,091242,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1816,-9,5,-0.49,11444204,6318,5.63,1825,1825,1752,2370,1278,1825,1811.36,1.40,0,-1132,1889,1856,1795,1762,1701,1873,1779,161,545,500,1090,1,1,32163769,584,-64.86,1.47,12,0.02,-28.00,1239.00,4060,20230918,-55.27,1623,20240805,11.89,4015,-54.77,20240423,1623,11.89,20240805,3200,-43.25,20240529,439,313.67,20240416,1.67,N,363260,500,160 억,,449424,N,N,0,N,00,N
|
|
20240926,161218,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1825,92,2,5.31,194291689,109328,91.57,1734,1828,1734,2250,1214,1733,1777.11,1.34,0,19225,1804,1768,1724,1688,1644,1786,1706,161,517,500,1030,1,1,32163769,587,-65.18,1.47,12,0.34,-28.00,1239.00,4060,20230918,-55.05,1623,20240805,12.45,4015,-54.55,20240423,1623,12.45,20240805,3200,-42.97,20240529,439,315.72,20240416,1.69,N,363260,500,160 억,,429917,N,N,0,N,00,N
|
|
20240926,151225,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1781,48,2,2.77,154300746,87198,73.04,1734,1798,1734,2250,1214,1733,1769.54,1.34,0,9753,1804,1768,1724,1688,1644,1786,1706,161,517,500,1030,1,1,32163769,573,-63.61,1.44,12,0.27,-28.00,1239.00,4060,20230918,-56.13,1623,20240805,9.74,4015,-55.64,20240423,1623,9.74,20240805,3200,-44.34,20240529,439,305.69,20240416,1.69,N,363260,500,160 억,,429917,N,N,0,N,00,N
|
|
20240926,141233,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1788,55,2,3.17,87891391,49823,41.73,1734,1798,1734,2250,1214,1733,1764.07,1.34,0,3945,1804,1768,1724,1688,1644,1786,1706,161,517,500,1030,1,1,32163769,575,-63.86,1.44,12,0.15,-28.00,1239.00,4060,20230918,-55.96,1623,20240805,10.17,4015,-55.47,20240423,1623,10.17,20240805,3200,-44.12,20240529,439,307.29,20240416,1.69,N,363260,500,160 억,,429917,N,N,0,N,00,N
|
|
20240926,131218,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1745,12,2,0.69,20214031,11585,9.70,1734,1760,1734,2250,1214,1733,1744.85,1.34,0,-3986,1804,1768,1724,1688,1644,1786,1706,161,517,500,1030,1,1,32163769,561,-62.32,1.41,12,0.04,-28.00,1239.00,4060,20230918,-57.02,1623,20240805,7.52,4015,-56.54,20240423,1623,7.52,20240805,3200,-45.47,20240529,439,297.49,20240416,1.69,N,363260,500,160 억,,429917,N,N,0,N,00,N
|
|
20240926,121232,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1746,13,2,0.75,18337831,10511,8.80,1734,1760,1734,2250,1214,1733,1744.63,1.34,0,-3999,1804,1768,1724,1688,1644,1786,1706,161,517,500,1030,1,1,32163769,562,-62.36,1.41,12,0.03,-28.00,1239.00,4060,20230918,-57.00,1623,20240805,7.58,4015,-56.51,20240423,1623,7.58,20240805,3200,-45.44,20240529,439,297.72,20240416,1.69,N,363260,500,160 억,,429917,N,N,0,N,00,N
|
|
20240926,111231,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1737,4,2,0.23,14929616,8552,7.16,1734,1760,1734,2250,1214,1733,1745.75,1.34,0,-4117,1804,1768,1724,1688,1644,1786,1706,161,517,500,1030,1,1,32163769,559,-62.04,1.40,12,0.03,-28.00,1239.00,4060,20230918,-57.22,1623,20240805,7.02,4015,-56.74,20240423,1623,7.02,20240805,3200,-45.72,20240529,439,295.67,20240416,1.69,N,363260,500,160 억,,429917,N,N,0,N,00,N
|
|
20240926,101234,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1752,19,2,1.10,11433349,6543,5.48,1734,1760,1734,2250,1214,1733,1747.42,1.34,0,-3831,1804,1768,1724,1688,1644,1786,1706,161,517,500,1030,1,1,32163769,564,-62.57,1.41,12,0.02,-28.00,1239.00,4060,20230918,-56.85,1623,20240805,7.95,4015,-56.36,20240423,1623,7.95,20240805,3200,-45.25,20240529,439,299.09,20240416,1.69,N,363260,500,160 억,,429917,N,N,0,N,00,N
|
|
20240926,091230,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1750,17,2,0.98,3798748,2178,1.82,1734,1760,1734,2250,1214,1733,1744.15,1.34,0,-957,1804,1768,1724,1688,1644,1786,1706,161,517,500,1030,1,1,32163769,563,-62.50,1.41,12,0.01,-28.00,1239.00,4060,20230918,-56.90,1623,20240805,7.83,4015,-56.41,20240423,1623,7.83,20240805,3200,-45.31,20240529,439,298.63,20240416,1.69,N,363260,500,160 억,,429917,N,N,0,N,00,N
|
|
20240925,161215,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1733,56,2,3.34,206906809,119088,336.56,1680,1760,1680,2180,1174,1677,1737.43,1.22,0,37660,1707,1692,1671,1656,1635,1699,1663,161,503,500,1000,1,1,32163769,557,-61.89,1.40,12,0.37,-28.00,1239.00,4060,20230918,-57.32,1623,20240805,6.78,4015,-56.84,20240423,1623,6.78,20240805,3200,-45.84,20240529,439,294.76,20240416,1.69,N,363260,500,160 억,,392539,N,N,0,N,00,N
|
|
20240925,151227,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1735,58,2,3.46,203427170,117075,330.87,1680,1760,1680,2180,1174,1677,1737.58,1.22,0,37406,1707,1692,1671,1656,1635,1699,1663,161,503,500,1000,1,1,32163769,558,-61.96,1.40,12,0.36,-28.00,1239.00,4060,20230918,-57.27,1623,20240805,6.90,4015,-56.79,20240423,1623,6.90,20240805,3200,-45.78,20240529,439,295.22,20240416,1.69,N,363260,500,160 억,,392539,N,N,0,N,00,N
|
|
20240925,141228,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1750,73,2,4.35,161081781,92707,262.00,1680,1760,1680,2180,1174,1677,1737.54,1.22,0,39411,1707,1692,1671,1656,1635,1699,1663,161,503,500,1000,1,1,32163769,563,-62.50,1.41,12,0.29,-28.00,1239.00,4060,20230918,-56.90,1623,20240805,7.83,4015,-56.41,20240423,1623,7.83,20240805,3200,-45.31,20240529,439,298.63,20240416,1.69,N,363260,500,160 억,,392539,N,N,0,N,00,N
|
|
20240925,131220,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1760,83,2,4.95,143856406,82820,234.06,1680,1760,1680,2180,1174,1677,1736.98,1.22,0,39859,1707,1692,1671,1656,1635,1699,1663,161,503,500,1000,1,1,32163769,566,-62.86,1.42,12,0.26,-28.00,1239.00,4060,20230918,-56.65,1623,20240805,8.44,4015,-56.16,20240423,1623,8.44,20240805,3200,-45.00,20240529,439,300.91,20240416,1.69,N,363260,500,160 억,,392539,N,N,0,N,00,N
|
|
20240925,121227,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1741,64,2,3.82,110733218,63915,180.63,1680,1760,1680,2180,1174,1677,1732.51,1.22,0,35341,1707,1692,1671,1656,1635,1699,1663,161,503,500,1000,1,1,32163769,560,-62.18,1.41,12,0.20,-28.00,1239.00,4060,20230918,-57.12,1623,20240805,7.27,4015,-56.64,20240423,1623,7.27,20240805,3200,-45.59,20240529,439,296.58,20240416,1.69,N,363260,500,160 억,,392539,N,N,0,N,00,N
|
|
20240925,111223,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1736,59,2,3.52,60463447,35110,99.23,1680,1747,1680,2180,1174,1677,1722.11,1.22,0,15545,1707,1692,1671,1656,1635,1699,1663,161,503,500,1000,1,1,32163769,558,-62.00,1.40,12,0.11,-28.00,1239.00,4060,20230918,-57.24,1623,20240805,6.96,4015,-56.76,20240423,1623,6.96,20240805,3200,-45.75,20240529,439,295.44,20240416,1.69,N,363260,500,160 억,,392539,N,N,0,N,00,N
|
|
20240925,101220,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1747,70,2,4.17,49088074,28546,80.67,1680,1747,1680,2180,1174,1677,1719.61,1.22,0,13334,1707,1692,1671,1656,1635,1699,1663,161,503,500,1000,1,1,32163769,562,-62.39,1.41,12,0.09,-28.00,1239.00,4060,20230918,-56.97,1623,20240805,7.64,4015,-56.49,20240423,1623,7.64,20240805,3200,-45.41,20240529,439,297.95,20240416,1.69,N,363260,500,160 억,,392539,N,N,0,N,00,N
|
|
20240925,091233,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1699,22,2,1.31,14595117,8569,24.22,1680,1715,1680,2180,1174,1677,1703.25,1.22,0,2524,1707,1692,1671,1656,1635,1699,1663,161,503,500,1000,1,1,32163769,546,-60.68,1.37,12,0.03,-28.00,1239.00,4060,20230918,-58.15,1623,20240805,4.68,4015,-57.68,20240423,1623,4.68,20240805,3200,-46.91,20240529,439,287.02,20240416,1.69,N,363260,500,160 억,,392539,N,N,0,N,00,N
|
|
20240924,161216,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1677,15,2,0.90,58576606,35252,62.60,1650,1686,1650,2160,1164,1662,1661.62,1.20,0,8680,1746,1704,1668,1626,1590,1686,1608,161,498,500,990,1,1,32163769,539,-59.89,1.35,12,0.11,-28.00,1239.00,4060,20230918,-58.69,1623,20240805,3.33,4015,-58.23,20240423,1623,3.33,20240805,3200,-47.59,20240529,439,282.00,20240416,1.68,N,363260,500,160 억,,384884,N,N,0,N,00,N
|
|
20240924,151219,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1662,0,3,0.00,54464351,32798,58.24,1650,1686,1650,2160,1164,1662,1660.60,1.20,0,7428,1746,1704,1668,1626,1590,1686,1608,161,498,500,990,1,1,32163769,535,-59.36,1.34,12,0.10,-28.00,1239.00,4060,20230918,-59.06,1623,20240805,2.40,4015,-58.61,20240423,1623,2.40,20240805,3200,-48.06,20240529,439,278.59,20240416,1.68,N,363260,500,160 억,,384884,N,N,0,N,00,N
|
|
20240924,141208,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1673,11,2,0.66,46869157,28242,50.15,1650,1686,1650,2160,1164,1662,1659.56,1.20,0,4838,1746,1704,1668,1626,1590,1686,1608,161,498,500,990,1,1,32163769,538,-59.75,1.35,12,0.09,-28.00,1239.00,4060,20230918,-58.79,1623,20240805,3.08,4015,-58.33,20240423,1623,3.08,20240805,3200,-47.72,20240529,439,281.09,20240416,1.68,N,363260,500,160 억,,384884,N,N,0,N,00,N
|
|
20240924,131217,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1658,-4,5,-0.24,39677650,23910,42.46,1650,1686,1650,2160,1164,1662,1659.46,1.20,0,4980,1746,1704,1668,1626,1590,1686,1608,161,498,500,990,1,1,32163769,533,-59.21,1.34,12,0.07,-28.00,1239.00,4060,20230918,-59.16,1623,20240805,2.16,4015,-58.70,20240423,1623,2.16,20240805,3200,-48.19,20240529,439,277.68,20240416,1.68,N,363260,500,160 억,,384884,N,N,0,N,00,N
|
|
20240924,121212,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1662,0,3,0.00,31992358,19280,34.24,1650,1686,1650,2160,1164,1662,1659.35,1.20,0,6939,1746,1704,1668,1626,1590,1686,1608,161,498,500,990,1,1,32163769,535,-59.36,1.34,12,0.06,-28.00,1239.00,4060,20230918,-59.06,1623,20240805,2.40,4015,-58.61,20240423,1623,2.40,20240805,3200,-48.06,20240529,439,278.59,20240416,1.68,N,363260,500,160 억,,384884,N,N,0,N,00,N
|
|
20240924,111219,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1669,7,2,0.42,26762305,16141,28.66,1650,1686,1650,2160,1164,1662,1658.03,1.20,0,6116,1746,1704,1668,1626,1590,1686,1608,161,498,500,990,1,1,32163769,537,-59.61,1.35,12,0.05,-28.00,1239.00,4060,20230918,-58.89,1623,20240805,2.83,4015,-58.43,20240423,1623,2.83,20240805,3200,-47.84,20240529,439,280.18,20240416,1.68,N,363260,500,160 억,,384884,N,N,0,N,00,N
|
|
20240924,101218,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1673,11,2,0.66,24040736,14515,25.78,1650,1686,1650,2160,1164,1662,1656.27,1.20,0,6023,1746,1704,1668,1626,1590,1686,1608,161,498,500,990,1,1,32163769,538,-59.75,1.35,12,0.05,-28.00,1239.00,4060,20230918,-58.79,1623,20240805,3.08,4015,-58.33,20240423,1623,3.08,20240805,3200,-47.72,20240529,439,281.09,20240416,1.68,N,363260,500,160 억,,384884,N,N,0,N,00,N
|
|
20240924,091221,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1669,7,2,0.42,22836208,13795,24.50,1650,1686,1650,2160,1164,1662,1655.40,1.20,0,5602,1746,1704,1668,1626,1590,1686,1608,161,498,500,990,1,1,32163769,537,-59.61,1.35,12,0.04,-28.00,1239.00,4060,20230918,-58.89,1623,20240805,2.83,4015,-58.43,20240423,1623,2.83,20240805,3200,-47.84,20240529,439,280.18,20240416,1.68,N,363260,500,160 억,,384884,N,N,0,N,00,N
|
|
20240923,161211,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1662,-19,5,-1.13,93782365,56263,151.80,1681,1710,1632,2185,1177,1681,1666.98,1.19,0,586,1727,1704,1684,1661,1641,1694,1651,161,504,500,1000,1,1,32163769,535,-59.36,1.34,12,0.17,-28.00,1239.00,4140,20230912,-59.86,1623,20240805,2.40,4015,-58.61,20240423,1623,2.40,20240805,3200,-48.06,20240529,439,278.59,20240416,1.70,N,363260,500,160 억,,384298,N,N,0,N,00,N
|
|
20240923,151216,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1664,-17,5,-1.01,79717696,47835,129.06,1681,1710,1632,2185,1177,1681,1666.51,1.19,0,968,1727,1704,1684,1661,1641,1694,1651,161,504,500,1000,1,1,32163769,535,-59.43,1.34,12,0.15,-28.00,1239.00,4140,20230912,-59.81,1623,20240805,2.53,4015,-58.56,20240423,1623,2.53,20240805,3200,-48.00,20240529,439,279.04,20240416,1.70,N,363260,500,160 억,,384298,N,N,0,N,00,N
|
|
20240923,141222,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1680,-1,5,-0.06,77871001,46730,126.08,1681,1710,1632,2185,1177,1681,1666.40,1.19,0,1038,1727,1704,1684,1661,1641,1694,1651,161,504,500,1000,1,1,32163769,540,-60.00,1.36,12,0.15,-28.00,1239.00,4140,20230912,-59.42,1623,20240805,3.51,4015,-58.16,20240423,1623,3.51,20240805,3200,-47.50,20240529,439,282.69,20240416,1.70,N,363260,500,160 억,,384298,N,N,0,N,00,N
|
|
20240923,131217,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1683,2,2,0.12,75599039,45373,122.42,1681,1710,1632,2185,1177,1681,1666.17,1.19,0,570,1727,1704,1684,1661,1641,1694,1651,161,504,500,1000,1,1,32163769,541,-60.11,1.36,12,0.14,-28.00,1239.00,4140,20230912,-59.35,1623,20240805,3.70,4015,-58.08,20240423,1623,3.70,20240805,3200,-47.41,20240529,439,283.37,20240416,1.70,N,363260,500,160 억,,384298,N,N,0,N,00,N
|
|
20240923,121219,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1672,-9,5,-0.54,47118456,28221,76.14,1681,1710,1632,2185,1177,1681,1669.62,1.19,0,1064,1727,1704,1684,1661,1641,1694,1651,161,504,500,1000,1,1,32163769,538,-59.71,1.35,12,0.09,-28.00,1239.00,4140,20230912,-59.61,1623,20240805,3.02,4015,-58.36,20240423,1623,3.02,20240805,3200,-47.75,20240529,439,280.87,20240416,1.70,N,363260,500,160 억,,384298,N,N,0,N,00,N
|
|
20240923,111216,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1664,-17,5,-1.01,43869524,26273,70.89,1681,1710,1632,2185,1177,1681,1669.76,1.19,0,1581,1727,1704,1684,1661,1641,1694,1651,161,504,500,1000,1,1,32163769,535,-59.43,1.34,12,0.08,-28.00,1239.00,4140,20230912,-59.81,1623,20240805,2.53,4015,-58.56,20240423,1623,2.53,20240805,3200,-48.00,20240529,439,279.04,20240416,1.70,N,363260,500,160 억,,384298,N,N,0,N,00,N
|
|
20240923,101215,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1682,1,2,0.06,17061209,10259,27.68,1681,1682,1632,2185,1177,1681,1663.05,1.19,0,55,1727,1704,1684,1661,1641,1694,1651,161,504,500,1000,1,1,32163769,541,-60.07,1.36,12,0.03,-28.00,1239.00,4140,20230912,-59.37,1623,20240805,3.64,4015,-58.11,20240423,1623,3.64,20240805,3200,-47.44,20240529,439,283.14,20240416,1.70,N,363260,500,160 억,,384298,N,N,0,N,00,N
|
|
20240923,091217,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1666,-15,5,-0.89,4216720,2541,6.86,1681,1681,1632,2185,1177,1681,1659.47,1.19,0,-290,1727,1704,1684,1661,1641,1694,1651,161,504,500,1000,1,1,32163769,536,-59.50,1.34,12,0.01,-28.00,1239.00,4140,20230912,-59.76,1623,20240805,2.65,4015,-58.51,20240423,1623,2.65,20240805,3200,-47.94,20240529,439,279.50,20240416,1.70,N,363260,500,160 억,,384298,N,N,0,N,00,N
|
|
20240913,161115,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1717,0,3,0.00,27522289,16051,59.13,1733,1754,1701,2230,1202,1717,1714.36,1.27,0,-1746,1767,1742,1704,1679,1641,1754,1691,161,513,500,1030,1,1,32163769,552,-61.32,1.39,12,0.05,-28.00,1239.00,4150,20230911,-58.63,1623,20240805,5.79,4015,-57.24,20240423,1623,5.79,20240805,3200,-46.34,20240529,439,291.12,20240416,1.81,N,363260,500,160 억,,409801,N,N,0,N,00,N
|
|
20240913,151126,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1718,1,2,0.06,23360281,13627,50.20,1733,1754,1701,2230,1202,1717,1714.26,1.27,0,-1590,1767,1742,1704,1679,1641,1754,1691,161,513,500,1030,1,1,32163769,553,-61.36,1.39,12,0.04,-28.00,1239.00,4150,20230911,-58.60,1623,20240805,5.85,4015,-57.21,20240423,1623,5.85,20240805,3200,-46.31,20240529,439,291.34,20240416,1.81,N,363260,500,160 억,,409801,N,N,0,N,00,N
|
|
20240913,141126,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1710,-7,5,-0.41,23017232,13427,49.46,1733,1754,1701,2230,1202,1717,1714.25,1.27,0,-1654,1767,1742,1704,1679,1641,1754,1691,161,513,500,1030,1,1,32163769,550,-61.07,1.38,12,0.04,-28.00,1239.00,4150,20230911,-58.80,1623,20240805,5.36,4015,-57.41,20240423,1623,5.36,20240805,3200,-46.56,20240529,439,289.52,20240416,1.81,N,363260,500,160 억,,409801,N,N,0,N,00,N
|
|
20240913,131120,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1715,-2,5,-0.12,21186492,12356,45.52,1733,1754,1701,2230,1202,1717,1714.67,1.27,0,-1885,1767,1742,1704,1679,1641,1754,1691,161,513,500,1030,1,1,32163769,552,-61.25,1.38,12,0.04,-28.00,1239.00,4150,20230911,-58.67,1623,20240805,5.67,4015,-57.29,20240423,1623,5.67,20240805,3200,-46.41,20240529,439,290.66,20240416,1.81,N,363260,500,160 억,,409801,N,N,0,N,00,N
|
|
20240913,121122,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1712,-5,5,-0.29,19645166,11457,42.20,1733,1754,1701,2230,1202,1717,1714.69,1.27,0,-994,1767,1742,1704,1679,1641,1754,1691,161,513,500,1030,1,1,32163769,551,-61.14,1.38,12,0.04,-28.00,1239.00,4150,20230911,-58.75,1623,20240805,5.48,4015,-57.36,20240423,1623,5.48,20240805,3200,-46.50,20240529,439,289.98,20240416,1.81,N,363260,500,160 억,,409801,N,N,0,N,00,N
|
|
20240913,111126,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1722,5,2,0.29,15692999,9138,33.66,1733,1754,1701,2230,1202,1717,1717.33,1.27,0,-812,1767,1742,1704,1679,1641,1754,1691,161,513,500,1030,1,1,32163769,554,-61.50,1.39,12,0.03,-28.00,1239.00,4150,20230911,-58.51,1623,20240805,6.10,4015,-57.11,20240423,1623,6.10,20240805,3200,-46.19,20240529,439,292.26,20240416,1.81,N,363260,500,160 억,,409801,N,N,0,N,00,N
|
|
20240913,101126,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1714,-3,5,-0.17,11577634,6749,24.86,1733,1733,1701,2230,1202,1717,1715.46,1.27,0,-112,1767,1742,1704,1679,1641,1754,1691,161,513,500,1030,1,1,32163769,551,-61.21,1.38,12,0.02,-28.00,1239.00,4150,20230911,-58.70,1623,20240805,5.61,4015,-57.31,20240423,1623,5.61,20240805,3200,-46.44,20240529,439,290.43,20240416,1.81,N,363260,500,160 억,,409801,N,N,0,N,00,N
|
|
20240913,091130,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1718,1,2,0.06,810670,470,1.73,1733,1733,1718,2230,1202,1717,1724.83,1.27,0,-62,1767,1742,1704,1679,1641,1754,1691,161,513,500,1030,1,1,32163769,553,-61.36,1.39,12,0.00,-28.00,1239.00,4150,20230911,-58.60,1623,20240805,5.85,4015,-57.21,20240423,1623,5.85,20240805,3200,-46.31,20240529,439,291.34,20240416,1.81,N,363260,500,160 억,,409801,N,N,0,N,00,N
|
|
20240912,161105,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1717,54,2,3.25,46092181,27147,19.68,1666,1729,1666,2160,1165,1663,1697.81,1.22,0,17745,1768,1715,1687,1634,1606,1701,1620,161,497,500,990,1,1,32163769,552,-61.32,1.39,12,0.08,-28.00,1239.00,4175,20230906,-58.87,1623,20240805,5.79,4015,-57.24,20240423,1623,5.79,20240805,3200,-46.34,20240529,439,291.12,20240416,1.90,N,363260,500,160 억,,392086,N,N,0,N,00,N
|
|
20240912,151120,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1720,57,2,3.43,42864605,25268,18.32,1666,1729,1666,2160,1165,1663,1696.40,1.22,0,17616,1768,1715,1687,1634,1606,1701,1620,161,497,500,990,1,1,32163769,553,-61.43,1.39,12,0.08,-28.00,1239.00,4175,20230906,-58.80,1623,20240805,5.98,4015,-57.16,20240423,1623,5.98,20240805,3200,-46.25,20240529,439,291.80,20240416,1.90,N,363260,500,160 억,,392086,N,N,0,N,00,N
|
|
20240912,141127,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1703,40,2,2.41,29374696,17371,12.60,1666,1729,1666,2160,1165,1663,1691.02,1.22,0,10321,1768,1715,1687,1634,1606,1701,1620,161,497,500,990,1,1,32163769,548,-60.82,1.37,12,0.05,-28.00,1239.00,4175,20230906,-59.21,1623,20240805,4.93,4015,-57.58,20240423,1623,4.93,20240805,3200,-46.78,20240529,439,287.93,20240416,1.90,N,363260,500,160 억,,392086,N,N,0,N,00,N
|
|
20240912,131116,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1694,31,2,1.86,20018901,11854,8.59,1666,1729,1666,2160,1165,1663,1688.79,1.22,0,5538,1768,1715,1687,1634,1606,1701,1620,161,497,500,990,1,1,32163769,545,-60.50,1.37,12,0.04,-28.00,1239.00,4175,20230906,-59.43,1623,20240805,4.37,4015,-57.81,20240423,1623,4.37,20240805,3200,-47.06,20240529,439,285.88,20240416,1.90,N,363260,500,160 억,,392086,N,N,0,N,00,N
|
|
20240912,121114,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1702,39,2,2.35,13503515,7997,5.80,1666,1729,1666,2160,1165,1663,1688.57,1.22,0,3856,1768,1715,1687,1634,1606,1701,1620,161,497,500,990,1,1,32163769,547,-60.79,1.37,12,0.02,-28.00,1239.00,4175,20230906,-59.23,1623,20240805,4.87,4015,-57.61,20240423,1623,4.87,20240805,3200,-46.81,20240529,439,287.70,20240416,1.90,N,363260,500,160 억,,392086,N,N,0,N,00,N
|
|
20240912,111113,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1699,36,2,2.16,9168086,5439,3.94,1666,1729,1666,2160,1165,1663,1685.62,1.22,0,1853,1768,1715,1687,1634,1606,1701,1620,161,497,500,990,1,1,32163769,546,-60.68,1.37,12,0.02,-28.00,1239.00,4175,20230906,-59.31,1623,20240805,4.68,4015,-57.68,20240423,1623,4.68,20240805,3200,-46.91,20240529,439,287.02,20240416,1.90,N,363260,500,160 억,,392086,N,N,0,N,00,N
|
|
20240912,101116,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1701,38,2,2.29,5460835,3246,2.35,1666,1729,1666,2160,1165,1663,1682.33,1.22,0,1023,1768,1715,1687,1634,1606,1701,1620,161,497,500,990,1,1,32163769,547,-60.75,1.37,12,0.01,-28.00,1239.00,4175,20230906,-59.26,1623,20240805,4.81,4015,-57.63,20240423,1623,4.81,20240805,3200,-46.84,20240529,439,287.47,20240416,1.90,N,363260,500,160 억,,392086,N,N,0,N,00,N
|
|
20240912,091116,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1709,46,2,2.77,1565289,935,0.68,1666,1729,1666,2160,1165,1663,1674.11,1.22,0,122,1768,1715,1687,1634,1606,1701,1620,161,497,500,990,1,1,32163769,550,-61.04,1.38,12,0.00,-28.00,1239.00,4175,20230906,-59.07,1623,20240805,5.30,4015,-57.43,20240423,1623,5.30,20240805,3200,-46.59,20240529,439,289.29,20240416,1.90,N,363260,500,160 억,,392086,N,N,0,N,00,N
|
|
20240911,161054,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1663,-38,5,-2.23,221168766,132225,162.55,1690,1740,1659,2210,1191,1701,1672.71,1.13,0,27678,1785,1742,1721,1678,1657,1732,1668,161,509,500,1020,1,1,32163769,535,-59.39,1.34,12,0.41,-28.00,1239.00,4175,20230905,-60.17,1623,20240805,2.46,4015,-58.58,20240423,1623,2.46,20240805,3200,-48.03,20240529,439,278.82,20240416,1.94,N,363260,500,160 억,,364537,N,N,0,N,00,N
|
|
20240911,151059,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1670,-31,5,-1.82,211020891,126125,155.06,1690,1740,1659,2210,1191,1701,1673.11,1.13,0,27483,1785,1742,1721,1678,1657,1732,1668,161,509,500,1020,1,1,32163769,537,-59.64,1.35,12,0.39,-28.00,1239.00,4175,20230905,-60.00,1623,20240805,2.90,4015,-58.41,20240423,1623,2.90,20240805,3200,-47.81,20240529,439,280.41,20240416,1.94,N,363260,500,160 억,,364537,N,N,0,N,00,N
|
|
20240911,141103,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1674,-27,5,-1.59,169019017,100891,124.03,1690,1740,1659,2210,1191,1701,1675.26,1.13,0,25097,1785,1742,1721,1678,1657,1732,1668,161,509,500,1020,1,1,32163769,538,-59.79,1.35,12,0.31,-28.00,1239.00,4175,20230905,-59.90,1623,20240805,3.14,4015,-58.31,20240423,1623,3.14,20240805,3200,-47.69,20240529,439,281.32,20240416,1.94,N,363260,500,160 억,,364537,N,N,0,N,00,N
|
|
20240911,131057,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1670,-31,5,-1.82,162193704,96805,119.01,1690,1740,1659,2210,1191,1701,1675.47,1.13,0,25238,1785,1742,1721,1678,1657,1732,1668,161,509,500,1020,1,1,32163769,537,-59.64,1.35,12,0.30,-28.00,1239.00,4175,20230905,-60.00,1623,20240805,2.90,4015,-58.41,20240423,1623,2.90,20240805,3200,-47.81,20240529,439,280.41,20240416,1.94,N,363260,500,160 억,,364537,N,N,0,N,00,N
|
|
20240911,121102,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1663,-38,5,-2.23,121695059,72468,89.09,1690,1740,1659,2210,1191,1701,1679.29,1.13,0,14042,1785,1742,1721,1678,1657,1732,1668,161,509,500,1020,1,1,32163769,535,-59.39,1.34,12,0.23,-28.00,1239.00,4175,20230905,-60.17,1623,20240805,2.46,4015,-58.58,20240423,1623,2.46,20240805,3200,-48.03,20240529,439,278.82,20240416,1.94,N,363260,500,160 억,,364537,N,N,0,N,00,N
|
|
20240911,111052,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1680,-21,5,-1.23,107815447,64164,78.88,1690,1740,1659,2210,1191,1701,1680.31,1.13,0,11574,1785,1742,1721,1678,1657,1732,1668,161,509,500,1020,1,1,32163769,540,-60.00,1.36,12,0.20,-28.00,1239.00,4175,20230905,-59.76,1623,20240805,3.51,4015,-58.16,20240423,1623,3.51,20240805,3200,-47.50,20240529,439,282.69,20240416,1.94,N,363260,500,160 억,,364537,N,N,0,N,00,N
|
|
20240911,101046,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1682,-19,5,-1.12,65684127,38906,47.83,1690,1740,1660,2210,1191,1701,1688.28,1.13,0,12475,1785,1742,1721,1678,1657,1732,1668,161,509,500,1020,1,1,32163769,541,-60.07,1.36,12,0.12,-28.00,1239.00,4175,20230905,-59.71,1623,20240805,3.64,4015,-58.11,20240423,1623,3.64,20240805,3200,-47.44,20240529,439,283.14,20240416,1.94,N,363260,500,160 억,,364537,N,N,0,N,00,N
|
|
20240911,091104,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1730,29,2,1.70,12575450,7423,9.13,1690,1740,1690,2210,1191,1701,1694.12,1.13,0,1361,1785,1742,1721,1678,1657,1732,1668,161,509,500,1020,1,1,32163769,556,-61.79,1.40,12,0.02,-28.00,1239.00,4175,20230905,-58.56,1623,20240805,6.59,4015,-56.91,20240423,1623,6.59,20240805,3200,-45.94,20240529,439,294.08,20240416,1.94,N,363260,500,160 억,,364537,N,N,0,N,00,N
|
|
20240910,161050,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1701,-54,5,-3.08,138780110,81070,129.12,1738,1764,1700,2280,1229,1755,1712.06,1.13,0,-78,1825,1790,1740,1705,1655,1807,1722,161,525,500,1050,1,1,32163769,547,-60.75,1.37,12,0.25,-28.00,1239.00,4200,20230904,-59.50,1623,20240805,4.81,4015,-57.63,20240423,1623,4.81,20240805,3200,-46.84,20240529,439,287.47,20240416,2.08,N,363260,500,160 억,,364615,N,N,0,N,00,N
|
|
20240910,151102,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1709,-46,5,-2.62,132882606,77604,123.60,1738,1764,1700,2280,1229,1755,1712.32,1.13,0,531,1825,1790,1740,1705,1655,1807,1722,161,525,500,1050,1,1,32163769,550,-61.04,1.38,12,0.24,-28.00,1239.00,4200,20230904,-59.31,1623,20240805,5.30,4015,-57.43,20240423,1623,5.30,20240805,3200,-46.59,20240529,439,289.29,20240416,2.08,N,363260,500,160 억,,364615,N,N,0,N,00,N
|
|
20240910,141053,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1724,-31,5,-1.77,65914771,38440,61.22,1738,1764,1700,2280,1229,1755,1714.74,1.13,0,230,1825,1790,1740,1705,1655,1807,1722,161,525,500,1050,1,1,32163769,555,-61.57,1.39,12,0.12,-28.00,1239.00,4200,20230904,-58.95,1623,20240805,6.22,4015,-57.06,20240423,1623,6.22,20240805,3200,-46.12,20240529,439,292.71,20240416,2.08,N,363260,500,160 억,,364615,N,N,0,N,00,N
|
|
20240910,131053,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1702,-53,5,-3.02,59290406,34562,55.05,1738,1764,1701,2280,1229,1755,1715.48,1.13,0,987,1825,1790,1740,1705,1655,1807,1722,161,525,500,1050,1,1,32163769,547,-60.79,1.37,12,0.11,-28.00,1239.00,4200,20230904,-59.48,1623,20240805,4.87,4015,-57.61,20240423,1623,4.87,20240805,3200,-46.81,20240529,439,287.70,20240416,2.08,N,363260,500,160 억,,364615,N,N,0,N,00,N
|
|
20240910,121053,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1724,-31,5,-1.77,41754125,24288,38.68,1738,1764,1704,2280,1229,1755,1719.13,1.13,0,-628,1825,1790,1740,1705,1655,1807,1722,161,525,500,1050,1,1,32163769,555,-61.57,1.39,12,0.08,-28.00,1239.00,4200,20230904,-58.95,1623,20240805,6.22,4015,-57.06,20240423,1623,6.22,20240805,3200,-46.12,20240529,439,292.71,20240416,2.08,N,363260,500,160 억,,364615,N,N,0,N,00,N
|
|
20240910,111050,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1704,-51,5,-2.91,41056545,23882,38.04,1738,1764,1704,2280,1229,1755,1719.14,1.13,0,-532,1825,1790,1740,1705,1655,1807,1722,161,525,500,1050,1,1,32163769,548,-60.86,1.38,12,0.07,-28.00,1239.00,4200,20230904,-59.43,1623,20240805,4.99,4015,-57.56,20240423,1623,4.99,20240805,3200,-46.75,20240529,439,288.15,20240416,2.08,N,363260,500,160 억,,364615,N,N,0,N,00,N
|
|
20240910,101055,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1748,-7,5,-0.40,22573487,13071,20.82,1738,1764,1709,2280,1229,1755,1726.99,1.13,0,-733,1825,1790,1740,1705,1655,1807,1722,161,525,500,1050,1,1,32163769,562,-62.43,1.41,12,0.04,-28.00,1239.00,4200,20230904,-58.38,1623,20240805,7.70,4015,-56.46,20240423,1623,7.70,20240805,3200,-45.38,20240529,439,298.18,20240416,2.08,N,363260,500,160 억,,364615,N,N,0,N,00,N
|
|
20240910,091051,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1754,-1,5,-0.06,6948864,3993,6.36,1738,1764,1738,2280,1229,1755,1740.26,1.13,0,-385,1825,1790,1740,1705,1655,1807,1722,161,525,500,1050,1,1,32163769,564,-62.64,1.42,12,0.01,-28.00,1239.00,4200,20230904,-58.24,1623,20240805,8.07,4015,-56.31,20240423,1623,8.07,20240805,3200,-45.19,20240529,439,299.54,20240416,2.08,N,363260,500,160 억,,364615,N,N,0,N,00,N
|
|
20240909,161031,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1755,5,2,0.29,107774977,62396,48.63,1703,1775,1690,2275,1225,1750,1727.27,1.07,0,20749,1858,1804,1771,1717,1684,1787,1700,161,525,500,1050,1,1,32163769,564,-62.68,1.42,12,0.19,-28.00,1239.00,4290,20230901,-59.09,1623,20240805,8.13,4015,-56.29,20240423,1623,8.13,20240805,3200,-45.16,20240529,439,299.77,20240416,2.11,N,363260,500,160 억,,343866,N,N,0,N,00,N
|
|
20240909,151043,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1764,14,2,0.80,97838103,56763,44.24,1703,1765,1690,2275,1225,1750,1723.62,1.07,0,19067,1858,1804,1771,1717,1684,1787,1700,161,525,500,1050,1,1,32163769,567,-63.00,1.42,12,0.18,-28.00,1239.00,4290,20230901,-58.88,1623,20240805,8.69,4015,-56.06,20240423,1623,8.69,20240805,3200,-44.88,20240529,439,301.82,20240416,2.11,N,363260,500,160 억,,343866,N,N,0,N,00,N
|
|
20240909,141044,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1765,15,2,0.86,94487290,54859,42.76,1703,1765,1690,2275,1225,1750,1722.37,1.07,0,17755,1858,1804,1771,1717,1684,1787,1700,161,525,500,1050,1,1,32163769,568,-63.04,1.42,12,0.17,-28.00,1239.00,4290,20230901,-58.86,1623,20240805,8.75,4015,-56.04,20240423,1623,8.75,20240805,3200,-44.84,20240529,439,302.05,20240416,2.11,N,363260,500,160 억,,343866,N,N,0,N,00,N
|
|
20240909,131041,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1740,-10,5,-0.57,78097434,45530,35.49,1703,1740,1690,2275,1225,1750,1715.30,1.07,0,16626,1858,1804,1771,1717,1684,1787,1700,161,525,500,1050,1,1,32163769,560,-62.14,1.40,12,0.14,-28.00,1239.00,4290,20230901,-59.44,1623,20240805,7.21,4015,-56.66,20240423,1623,7.21,20240805,3200,-45.62,20240529,439,296.36,20240416,2.11,N,363260,500,160 억,,343866,N,N,0,N,00,N
|
|
20240909,121035,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1719,-31,5,-1.77,39498821,23180,18.07,1703,1725,1690,2275,1225,1750,1704.00,1.07,0,1546,1858,1804,1771,1717,1684,1787,1700,161,525,500,1050,1,1,32163769,553,-61.39,1.39,12,0.07,-28.00,1239.00,4290,20230901,-59.93,1623,20240805,5.91,4015,-57.19,20240423,1623,5.91,20240805,3200,-46.28,20240529,439,291.57,20240416,2.11,N,363260,500,160 억,,343866,N,N,0,N,00,N
|
|
20240909,111037,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1712,-38,5,-2.17,33970759,19943,15.54,1703,1725,1690,2275,1225,1750,1703.39,1.07,0,136,1858,1804,1771,1717,1684,1787,1700,161,525,500,1050,1,1,32163769,551,-61.14,1.38,12,0.06,-28.00,1239.00,4290,20230901,-60.09,1623,20240805,5.48,4015,-57.36,20240423,1623,5.48,20240805,3200,-46.50,20240529,439,289.98,20240416,2.11,N,363260,500,160 억,,343866,N,N,0,N,00,N
|
|
20240909,101039,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1690,-60,5,-3.43,28734649,16872,13.15,1703,1725,1690,2275,1225,1750,1703.10,1.07,0,-1425,1858,1804,1771,1717,1684,1787,1700,161,525,500,1050,1,1,32163769,544,-60.36,1.36,12,0.05,-28.00,1239.00,4290,20230901,-60.61,1623,20240805,4.13,4015,-57.91,20240423,1623,4.13,20240805,3200,-47.19,20240529,439,284.97,20240416,2.11,N,363260,500,160 억,,343866,N,N,0,N,00,N
|
|
20240909,091033,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1709,-41,5,-2.34,8947026,5249,4.09,1703,1720,1703,2275,1225,1750,1704.52,1.07,0,-231,1858,1804,1771,1717,1684,1787,1700,161,525,500,1050,1,1,32163769,550,-61.04,1.38,12,0.02,-28.00,1239.00,4290,20230901,-60.16,1623,20240805,5.30,4015,-57.43,20240423,1623,5.30,20240805,3200,-46.59,20240529,439,289.29,20240416,2.11,N,363260,500,160 억,,343866,N,N,0,N,00,N
|
|
20240906,161019,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1750,-64,5,-3.53,223415550,127104,150.01,1800,1825,1738,2355,1270,1814,1757.81,1.06,0,4454,1906,1860,1825,1779,1744,1854,1773,161,541,500,1080,1,1,32163769,563,-62.50,1.41,12,0.40,-28.00,1239.00,4535,20230831,-61.41,1623,20240805,7.83,4015,-56.41,20240423,1623,7.83,20240805,3200,-45.31,20240529,439,298.63,20240416,2.13,N,363260,500,160 억,,339412,N,N,0,N,00,N
|
|
20240906,151036,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1749,-65,5,-3.58,215015584,122304,144.35,1800,1825,1738,2355,1270,1814,1758.04,1.06,0,5901,1906,1860,1825,1779,1744,1854,1773,161,541,500,1080,1,1,32163769,563,-62.46,1.41,12,0.38,-28.00,1239.00,4535,20230831,-61.43,1623,20240805,7.76,4015,-56.44,20240423,1623,7.76,20240805,3200,-45.34,20240529,439,298.41,20240416,2.13,N,363260,500,160 억,,339412,N,N,0,N,00,N
|
|
20240906,141045,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1750,-64,5,-3.53,171168421,97123,114.63,1800,1825,1740,2355,1270,1814,1762.39,1.06,0,-93,1906,1860,1825,1779,1744,1854,1773,161,541,500,1080,1,1,32163769,563,-62.50,1.41,12,0.30,-28.00,1239.00,4535,20230831,-61.41,1623,20240805,7.83,4015,-56.41,20240423,1623,7.83,20240805,3200,-45.31,20240529,439,298.63,20240416,2.13,N,363260,500,160 억,,339412,N,N,0,N,00,N
|
|
20240906,131037,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1751,-63,5,-3.47,123195375,69647,82.20,1800,1825,1741,2355,1270,1814,1768.85,1.06,0,5516,1906,1860,1825,1779,1744,1854,1773,161,541,500,1080,1,1,32163769,563,-62.54,1.41,12,0.22,-28.00,1239.00,4535,20230831,-61.39,1623,20240805,7.89,4015,-56.39,20240423,1623,7.89,20240805,3200,-45.28,20240529,439,298.86,20240416,2.13,N,363260,500,160 억,,339412,N,N,0,N,00,N
|
|
20240906,121037,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1767,-47,5,-2.59,106742840,60273,71.14,1800,1825,1741,2355,1270,1814,1770.99,1.06,0,1718,1906,1860,1825,1779,1744,1854,1773,161,541,500,1080,1,1,32163769,568,-63.11,1.43,12,0.19,-28.00,1239.00,4535,20230831,-61.04,1623,20240805,8.87,4015,-55.99,20240423,1623,8.87,20240805,3200,-44.78,20240529,439,302.51,20240416,2.13,N,363260,500,160 억,,339412,N,N,0,N,00,N
|
|
20240906,111038,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1770,-44,5,-2.43,85457201,48169,56.85,1800,1825,1741,2355,1270,1814,1774.11,1.06,0,-1509,1906,1860,1825,1779,1744,1854,1773,161,541,500,1080,1,1,32163769,569,-63.21,1.43,12,0.15,-28.00,1239.00,4535,20230831,-60.97,1623,20240805,9.06,4015,-55.92,20240423,1623,9.06,20240805,3200,-44.69,20240529,439,303.19,20240416,2.13,N,363260,500,160 억,,339412,N,N,0,N,00,N
|
|
20240906,101033,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1765,-49,5,-2.70,49585738,27740,32.74,1800,1825,1765,2355,1270,1814,1787.52,1.06,0,-5102,1906,1860,1825,1779,1744,1854,1773,161,541,500,1080,1,1,32163769,568,-63.04,1.42,12,0.09,-28.00,1239.00,4535,20230831,-61.08,1623,20240805,8.75,4015,-56.04,20240423,1623,8.75,20240805,3200,-44.84,20240529,439,302.05,20240416,2.13,N,363260,500,160 억,,339412,N,N,0,N,00,N
|
|
20240906,091036,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1790,-24,5,-1.32,2689209,1495,1.76,1800,1825,1790,2355,1270,1814,1798.80,1.06,0,-6,1906,1860,1825,1779,1744,1854,1773,161,541,500,1080,1,1,32163769,576,-63.93,1.44,12,0.00,-28.00,1239.00,4535,20230831,-60.53,1623,20240805,10.29,4015,-55.42,20240423,1623,10.29,20240805,3200,-44.06,20240529,439,307.74,20240416,2.13,N,363260,500,160 억,,339412,N,N,0,N,00,N
|
|
20240905,161017,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1814,-10,5,-0.55,150344039,82935,111.35,1814,1871,1790,2370,1277,1824,1812.79,1.01,0,16703,1960,1891,1847,1778,1734,1870,1757,161,546,500,1090,1,1,32163769,583,-64.79,1.46,12,0.26,-28.00,1239.00,4535,20230831,-60.00,1623,20240805,11.77,4015,-54.82,20240423,1623,11.77,20240805,3200,-43.31,20240529,439,313.21,20240416,2.19,N,363260,500,160 억,,324149,N,N,0,N,00,N
|
|
20240905,151036,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1822,-2,5,-0.11,133905019,73876,99.19,1814,1871,1790,2370,1277,1824,1812.56,1.01,0,15726,1960,1891,1847,1778,1734,1870,1757,161,546,500,1090,1,1,32163769,586,-65.07,1.47,12,0.23,-28.00,1239.00,4535,20230831,-59.82,1623,20240805,12.26,4015,-54.62,20240423,1623,12.26,20240805,3200,-43.06,20240529,439,315.03,20240416,2.19,N,363260,500,160 억,,324149,N,N,0,N,00,N
|
|
20240905,141030,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1807,-17,5,-0.93,89405294,49353,66.26,1814,1871,1790,2370,1277,1824,1811.55,1.01,0,3278,1960,1891,1847,1778,1734,1870,1757,161,546,500,1090,1,1,32163769,581,-64.54,1.46,12,0.15,-28.00,1239.00,4535,20230831,-60.15,1623,20240805,11.34,4015,-54.99,20240423,1623,11.34,20240805,3200,-43.53,20240529,439,311.62,20240416,2.19,N,363260,500,160 억,,324149,N,N,0,N,00,N
|
|
20240905,131031,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1790,-34,5,-1.86,83852571,46275,62.13,1814,1871,1790,2370,1277,1824,1812.05,1.01,0,2052,1960,1891,1847,1778,1734,1870,1757,161,546,500,1090,1,1,32163769,576,-63.93,1.44,12,0.14,-28.00,1239.00,4535,20230831,-60.53,1623,20240805,10.29,4015,-55.42,20240423,1623,10.29,20240805,3200,-44.06,20240529,439,307.74,20240416,2.19,N,363260,500,160 억,,324149,N,N,0,N,00,N
|
|
20240905,121031,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1803,-21,5,-1.15,34165462,18665,25.06,1814,1871,1800,2370,1277,1824,1830.46,1.01,0,245,1960,1891,1847,1778,1734,1870,1757,161,546,500,1090,1,1,32163769,580,-64.39,1.46,12,0.06,-28.00,1239.00,4535,20230831,-60.24,1623,20240805,11.09,4015,-55.09,20240423,1623,11.09,20240805,3200,-43.66,20240529,439,310.71,20240416,2.19,N,363260,500,160 억,,324149,N,N,0,N,00,N
|
|
20240905,111026,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1825,1,2,0.05,17790230,9630,12.93,1814,1871,1814,2370,1277,1824,1847.38,1.01,0,529,1960,1891,1847,1778,1734,1870,1757,161,546,500,1090,1,1,32163769,587,-65.18,1.47,12,0.03,-28.00,1239.00,4535,20230831,-59.76,1623,20240805,12.45,4015,-54.55,20240423,1623,12.45,20240805,3200,-42.97,20240529,439,315.72,20240416,2.19,N,363260,500,160 억,,324149,N,N,0,N,00,N
|
|
20240905,101027,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1851,27,2,1.48,13172159,7114,9.55,1814,1871,1814,2370,1277,1824,1851.58,1.01,0,1109,1960,1891,1847,1778,1734,1870,1757,161,546,500,1090,1,1,32163769,595,-66.11,1.49,12,0.02,-28.00,1239.00,4535,20230831,-59.18,1623,20240805,14.05,4015,-53.90,20240423,1623,14.05,20240805,3200,-42.16,20240529,439,321.64,20240416,2.19,N,363260,500,160 억,,324149,N,N,0,N,00,N
|
|
20240905,091034,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1833,9,2,0.49,1550060,854,1.15,1814,1844,1814,2370,1277,1824,1815.06,1.01,0,2,1960,1891,1847,1778,1734,1870,1757,161,546,500,1090,1,1,32163769,590,-65.46,1.48,12,0.00,-28.00,1239.00,4535,20230831,-59.58,1623,20240805,12.94,4015,-54.35,20240423,1623,12.94,20240805,3200,-42.72,20240529,439,317.54,20240416,2.19,N,363260,500,160 억,,324149,N,N,0,N,00,N
|
|
20240904,161008,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1824,-111,5,-5.74,136456518,73317,80.87,1858,1916,1803,2515,1355,1935,1861.20,1.05,0,-13863,1977,1955,1919,1897,1861,1967,1909,161,580,500,1160,1,1,32163769,587,-65.14,1.47,12,0.23,-28.00,1239.00,4535,20230831,-59.78,1623,20240805,12.38,4015,-54.57,20240423,1623,12.38,20240805,3200,-43.00,20240529,439,315.49,20240416,2.48,N,363260,500,160 억,,337949,N,N,0,N,00,N
|
|
20240904,151018,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1846,-89,5,-4.60,130674942,70149,77.37,1858,1916,1803,2515,1355,1935,1862.82,1.05,0,-12714,1977,1955,1919,1897,1861,1967,1909,161,580,500,1160,1,1,32163769,594,-65.93,1.49,12,0.22,-28.00,1239.00,4535,20230831,-59.29,1623,20240805,13.74,4015,-54.02,20240423,1623,13.74,20240805,3200,-42.31,20240529,439,320.50,20240416,2.48,N,363260,500,160 억,,337949,N,N,0,N,00,N
|
|
20240904,141021,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1815,-120,5,-6.20,118420063,63468,70.00,1858,1916,1803,2515,1355,1935,1865.82,1.05,0,-16785,1977,1955,1919,1897,1861,1967,1909,161,580,500,1160,1,1,32163769,584,-64.82,1.46,12,0.20,-28.00,1239.00,4535,20230831,-59.98,1623,20240805,11.83,4015,-54.79,20240423,1623,11.83,20240805,3200,-43.28,20240529,439,313.44,20240416,2.48,N,363260,500,160 억,,337949,N,N,0,N,00,N
|
|
20240904,131016,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1867,-68,5,-3.51,59555269,31782,35.05,1858,1916,1858,2515,1355,1935,1873.87,1.05,0,-5860,1977,1955,1919,1897,1861,1967,1909,161,580,500,1160,1,1,32163769,600,-66.68,1.51,12,0.10,-28.00,1239.00,4535,20230831,-58.83,1623,20240805,15.03,4015,-53.50,20240423,1623,15.03,20240805,3200,-41.66,20240529,439,325.28,20240416,2.48,N,363260,500,160 억,,337949,N,N,0,N,00,N
|
|
20240904,121016,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1872,-63,5,-3.26,50117862,26733,29.49,1858,1916,1858,2515,1355,1935,1874.76,1.05,0,-2096,1977,1955,1919,1897,1861,1967,1909,161,580,500,1160,1,1,32163769,602,-66.86,1.51,12,0.08,-28.00,1239.00,4535,20230831,-58.72,1623,20240805,15.34,4015,-53.37,20240423,1623,15.34,20240805,3200,-41.50,20240529,439,326.42,20240416,2.48,N,363260,500,160 억,,337949,N,N,0,N,00,N
|
|
20240904,111012,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1881,-54,5,-2.79,47690181,25440,28.06,1858,1916,1858,2515,1355,1935,1874.61,1.05,0,-1969,1977,1955,1919,1897,1861,1967,1909,161,580,500,1160,1,1,32163769,605,-67.18,1.52,12,0.08,-28.00,1239.00,4535,20230831,-58.52,1623,20240805,15.90,4015,-53.15,20240423,1623,15.90,20240805,3200,-41.22,20240529,439,328.47,20240416,2.48,N,363260,500,160 억,,337949,N,N,0,N,00,N
|
|
20240904,101013,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1881,-54,5,-2.79,44272312,23613,26.04,1858,1916,1858,2515,1355,1935,1874.91,1.05,0,-2047,1977,1955,1919,1897,1861,1967,1909,161,580,500,1160,1,1,32163769,605,-67.18,1.52,12,0.07,-28.00,1239.00,4535,20230831,-58.52,1623,20240805,15.90,4015,-53.15,20240423,1623,15.90,20240805,3200,-41.22,20240529,439,328.47,20240416,2.48,N,363260,500,160 억,,337949,N,N,0,N,00,N
|
|
20240904,091020,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1895,-40,5,-2.07,5848515,3140,3.46,1858,1916,1858,2515,1355,1935,1862.58,1.05,0,398,1977,1955,1919,1897,1861,1967,1909,161,580,500,1160,1,1,32163769,610,-67.68,1.53,12,0.01,-28.00,1239.00,4535,20230831,-58.21,1623,20240805,16.76,4015,-52.80,20240423,1623,16.76,20240805,3200,-40.78,20240529,439,331.66,20240416,2.48,N,363260,500,160 억,,337949,N,N,0,N,00,N
|
|
20240903,161000,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1935,22,2,1.15,173057136,90306,47.10,1895,1941,1883,2485,1340,1913,1916.33,0.96,0,27782,2007,1960,1932,1885,1857,1946,1871,161,572,500,1140,1,1,32163769,622,-69.11,1.56,12,0.28,-28.00,1239.00,4535,20230831,-57.33,1623,20240805,19.22,4015,-51.81,20240423,1623,19.22,20240805,3200,-39.53,20240529,439,340.77,20240416,2.50,N,363260,500,160 억,,310202,N,N,0,N,00,N
|
|
20240903,151009,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1920,7,2,0.37,166044645,86679,45.21,1895,1941,1883,2485,1340,1913,1915.63,0.96,0,26087,2007,1960,1932,1885,1857,1946,1871,161,572,500,1140,1,1,32163769,618,-68.57,1.55,12,0.27,-28.00,1239.00,4535,20230831,-57.66,1623,20240805,18.30,4015,-52.18,20240423,1623,18.30,20240805,3200,-40.00,20240529,439,337.36,20240416,2.50,N,363260,500,160 억,,310202,N,N,0,N,00,N
|
|
20240903,141009,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1938,25,2,1.31,119159454,62329,32.51,1895,1941,1883,2485,1340,1913,1911.78,0.96,0,23550,2007,1960,1932,1885,1857,1946,1871,161,572,500,1140,1,1,32163769,623,-69.21,1.56,12,0.19,-28.00,1239.00,4535,20230831,-57.27,1623,20240805,19.41,4015,-51.73,20240423,1623,19.41,20240805,3200,-39.44,20240529,439,341.46,20240416,2.50,N,363260,500,160 억,,310202,N,N,0,N,00,N
|
|
20240903,131010,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1930,17,2,0.89,100098200,52476,27.37,1895,1931,1883,2485,1340,1913,1907.50,0.96,0,13990,2007,1960,1932,1885,1857,1946,1871,161,572,500,1140,1,1,32163769,621,-68.93,1.56,12,0.16,-28.00,1239.00,4535,20230831,-57.44,1623,20240805,18.92,4015,-51.93,20240423,1623,18.92,20240805,3200,-39.69,20240529,439,339.64,20240416,2.50,N,363260,500,160 억,,310202,N,N,0,N,00,N
|
|
20240903,120958,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1927,14,2,0.73,82054187,43120,22.49,1895,1927,1883,2485,1340,1913,1902.93,0.96,0,7698,2007,1960,1932,1885,1857,1946,1871,161,572,500,1140,1,1,32163769,620,-68.82,1.56,12,0.13,-28.00,1239.00,4535,20230831,-57.51,1623,20240805,18.73,4015,-52.00,20240423,1623,18.73,20240805,3200,-39.78,20240529,439,338.95,20240416,2.50,N,363260,500,160 억,,310202,N,N,0,N,00,N
|
|
20240903,110957,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1913,0,3,0.00,64605763,34022,17.75,1895,1927,1883,2485,1340,1913,1898.94,0.96,0,3873,2007,1960,1932,1885,1857,1946,1871,161,572,500,1140,1,1,32163769,615,-68.32,1.54,12,0.11,-28.00,1239.00,4535,20230831,-57.82,1623,20240805,17.87,4015,-52.35,20240423,1623,17.87,20240805,3200,-40.22,20240529,439,335.76,20240416,2.50,N,363260,500,160 억,,310202,N,N,0,N,00,N
|
|
20240903,100956,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1920,7,2,0.37,58770940,30978,16.16,1895,1927,1883,2485,1340,1913,1897.18,0.96,0,3010,2007,1960,1932,1885,1857,1946,1871,161,572,500,1140,1,1,32163769,618,-68.57,1.55,12,0.10,-28.00,1239.00,4535,20230831,-57.66,1623,20240805,18.30,4015,-52.18,20240423,1623,18.30,20240805,3200,-40.00,20240529,439,337.36,20240416,2.50,N,363260,500,160 억,,310202,N,N,0,N,00,N
|
|
20240903,091000,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1897,-16,5,-0.84,33532015,17699,9.23,1895,1908,1883,2485,1340,1913,1894.57,0.96,0,-1608,2007,1960,1932,1885,1857,1946,1871,161,572,500,1140,1,1,32163769,610,-67.75,1.53,12,0.06,-28.00,1239.00,4535,20230831,-58.17,1623,20240805,16.88,4015,-52.75,20240423,1623,16.88,20240805,3200,-40.72,20240529,439,332.12,20240416,2.50,N,363260,500,160 억,,310202,N,N,0,N,00,N
|
|
20240902,160949,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1913,-66,5,-3.34,368357823,190095,500.55,1979,1979,1904,2570,1386,1979,1937.86,1.08,0,-36864,2025,2001,1981,1957,1937,2014,1970,161,591,500,1180,1,1,32163769,615,-68.32,1.54,12,0.59,-28.00,1239.00,4535,20230831,-57.82,1623,20240805,17.87,4015,-52.35,20240423,1623,17.87,20240805,3200,-40.22,20240529,439,335.76,20240416,2.52,N,363260,500,160 억,,347025,N,N,0,N,00,N
|
|
20240902,151004,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1919,-60,5,-3.03,350919582,180998,476.60,1979,1979,1904,2570,1386,1979,1938.80,1.08,0,-32576,2025,2001,1981,1957,1937,2014,1970,161,591,500,1180,1,1,32163769,617,-68.54,1.55,12,0.56,-28.00,1239.00,4535,20230831,-57.68,1623,20240805,18.24,4015,-52.20,20240423,1623,18.24,20240805,3200,-40.03,20240529,439,337.13,20240416,2.52,N,363260,500,160 억,,347025,N,N,0,N,00,N
|
|
20240902,141001,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1911,-68,5,-3.44,331691835,170975,450.21,1979,1979,1904,2570,1386,1979,1940.00,1.08,0,-31207,2025,2001,1981,1957,1937,2014,1970,161,591,500,1180,1,1,32163769,615,-68.25,1.54,12,0.53,-28.00,1239.00,4535,20230831,-57.86,1623,20240805,17.74,4015,-52.40,20240423,1623,17.74,20240805,3200,-40.28,20240529,439,335.31,20240416,2.52,N,363260,500,160 억,,347025,N,N,0,N,00,N
|
|
20240902,130957,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1918,-61,5,-3.08,276332477,142022,373.97,1979,1979,1918,2570,1386,1979,1945.70,1.08,0,-21488,2025,2001,1981,1957,1937,2014,1970,161,591,500,1180,1,1,32163769,617,-68.50,1.55,12,0.44,-28.00,1239.00,4535,20230831,-57.71,1623,20240805,18.18,4015,-52.23,20240423,1623,18.18,20240805,3200,-40.06,20240529,439,336.90,20240416,2.52,N,363260,500,160 억,,347025,N,N,0,N,00,N
|
|
20240902,121003,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1927,-52,5,-2.63,207132267,106056,279.26,1979,1979,1927,2570,1386,1979,1953.05,1.08,0,-19301,2025,2001,1981,1957,1937,2014,1970,161,591,500,1180,1,1,32163769,620,-68.82,1.56,12,0.33,-28.00,1239.00,4535,20230831,-57.51,1623,20240805,18.73,4015,-52.00,20240423,1623,18.73,20240805,3200,-39.78,20240529,439,338.95,20240416,2.52,N,363260,500,160 억,,347025,N,N,0,N,00,N
|
|
20240902,110950,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1942,-37,5,-1.87,165080680,84318,222.02,1979,1979,1940,2570,1386,1979,1957.83,1.08,0,-13674,2025,2001,1981,1957,1937,2014,1970,161,591,500,1180,1,1,32163769,625,-69.36,1.57,12,0.26,-28.00,1239.00,4535,20230831,-57.18,1623,20240805,19.65,4015,-51.63,20240423,1623,19.65,20240805,3200,-39.31,20240529,439,342.37,20240416,2.52,N,363260,500,160 억,,347025,N,N,0,N,00,N
|
|
20240902,100950,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1952,-27,5,-1.36,118226490,60288,158.75,1979,1979,1952,2570,1386,1979,1961.03,1.08,0,-957,2025,2001,1981,1957,1937,2014,1970,161,591,500,1180,1,1,32163769,628,-69.71,1.58,12,0.19,-28.00,1239.00,4535,20230831,-56.96,1623,20240805,20.27,4015,-51.38,20240423,1623,20.27,20240805,3200,-39.00,20240529,439,344.65,20240416,2.52,N,363260,500,160 억,,347025,N,N,0,N,00,N
|
|
20240902,090945,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1963,-16,5,-0.81,18467443,9385,24.71,1979,1979,1963,2570,1386,1979,1967.76,1.08,0,-200,2025,2001,1981,1957,1937,2014,1970,161,591,500,1180,1,1,32163769,631,-70.11,1.58,12,0.03,-28.00,1239.00,4535,20230831,-56.71,1623,20240805,20.95,4015,-51.11,20240423,1623,20.95,20240805,3200,-38.66,20240529,439,347.15,20240416,2.52,N,363260,500,160 억,,347025,N,N,0,N,00,N
|