162 lines
68 KiB
CSV
162 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
|
||
|
|
20240329,160722,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7040,-70,5,-0.98,182159160,25837,74.15,7190,7190,7020,9240,4980,7110,7050.53,1.08,0,-5244,7330,7220,7160,7050,6990,7190,7020,70,2130,500,4970,10,1,14000000,986,-8.06,1.18,12,0.18,-873.00,5959.00,10630,20230327,-33.77,6420,20231024,9.66,8400,-16.19,20240126,6750,4.30,20240117,10580,-33.46,20230330,6420,9.66,20231024,0.47,N,094850,500,70 억,,150951,N,N,0,N,00,N
|
||
|
|
20240329,150725,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7040,-70,5,-0.98,170823340,24227,69.53,7190,7190,7020,9240,4980,7110,7050.95,1.08,0,-4894,7330,7220,7160,7050,6990,7190,7020,70,2130,500,4970,10,1,14000000,986,-8.06,1.18,12,0.17,-873.00,5959.00,10630,20230327,-33.77,6420,20231024,9.66,8400,-16.19,20240126,6750,4.30,20240117,10580,-33.46,20230330,6420,9.66,20231024,0.47,N,094850,500,70 억,,150951,N,N,0,N,00,N
|
||
|
|
20240329,140721,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7030,-80,5,-1.13,139948950,19838,56.93,7190,7190,7020,9240,4980,7110,7054.59,1.08,0,-2790,7330,7220,7160,7050,6990,7190,7020,70,2130,500,4970,10,1,14000000,984,-8.05,1.18,12,0.14,-873.00,5959.00,10630,20230327,-33.87,6420,20231024,9.50,8400,-16.31,20240126,6750,4.15,20240117,10580,-33.55,20230330,6420,9.50,20231024,0.47,N,094850,500,70 억,,150951,N,N,0,N,00,N
|
||
|
|
20240329,130712,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7080,-30,5,-0.42,108036800,15308,43.93,7190,7190,7020,9240,4980,7110,7057.54,1.08,0,-669,7330,7220,7160,7050,6990,7190,7020,70,2130,500,4970,10,1,14000000,991,-8.11,1.19,12,0.11,-873.00,5959.00,10630,20230327,-33.40,6420,20231024,10.28,8400,-15.71,20240126,6750,4.89,20240117,10580,-33.08,20230330,6420,10.28,20231024,0.47,N,094850,500,70 억,,150951,N,N,0,N,00,N
|
||
|
|
20240329,120718,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7090,-20,5,-0.28,95018940,13464,38.64,7190,7190,7020,9240,4980,7110,7057.26,1.08,0,685,7330,7220,7160,7050,6990,7190,7020,70,2130,500,4970,10,1,14000000,993,-8.12,1.19,12,0.10,-873.00,5959.00,10630,20230327,-33.30,6420,20231024,10.44,8400,-15.60,20240126,6750,5.04,20240117,10580,-32.99,20230330,6420,10.44,20231024,0.47,N,094850,500,70 억,,150951,N,N,0,N,00,N
|
||
|
|
20240329,110708,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7080,-30,5,-0.42,83934750,11895,34.14,7190,7190,7020,9240,4980,7110,7056.31,1.08,0,1386,7330,7220,7160,7050,6990,7190,7020,70,2130,500,4970,10,1,14000000,991,-8.11,1.19,12,0.08,-873.00,5959.00,10630,20230327,-33.40,6420,20231024,10.28,8400,-15.71,20240126,6750,4.89,20240117,10580,-33.08,20230330,6420,10.28,20231024,0.47,N,094850,500,70 억,,150951,N,N,0,N,00,N
|
||
|
|
20240329,100710,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7060,-50,5,-0.70,55185660,7824,22.45,7190,7190,7020,9240,4980,7110,7053.38,1.08,0,109,7330,7220,7160,7050,6990,7190,7020,70,2130,500,4970,10,1,14000000,988,-8.09,1.18,12,0.06,-873.00,5959.00,10630,20230327,-33.58,6420,20231024,9.97,8400,-15.95,20240126,6750,4.59,20240117,10580,-33.27,20230330,6420,9.97,20231024,0.47,N,094850,500,70 억,,150951,N,N,0,N,00,N
|
||
|
|
20240329,090708,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7100,-10,5,-0.14,7210580,1014,2.91,7190,7190,7100,9240,4980,7110,7111.03,1.08,0,54,7330,7220,7160,7050,6990,7190,7020,70,2130,500,4970,10,1,14000000,994,-8.13,1.19,12,0.01,-873.00,5959.00,10630,20230327,-33.21,6420,20231024,10.59,8400,-15.48,20240126,6750,5.19,20240117,10580,-32.89,20230330,6420,10.59,20231024,0.47,N,094850,500,70 억,,150951,N,N,0,N,00,N
|
||
|
|
20240328,160715,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7110,-130,5,-1.80,250753010,34845,134.56,7240,7270,7100,9410,5070,7240,7196.65,1.16,0,-10948,7346,7292,7186,7132,7026,7320,7160,70,2170,500,5060,10,1,14000000,995,-8.14,1.19,12,0.25,-873.00,5959.00,10630,20230327,-33.11,6420,20231024,10.75,8400,-15.36,20240126,6750,5.33,20240117,10580,-32.80,20230330,6420,10.75,20231024,0.45,N,094850,500,70 억,,161839,N,N,0,N,00,N
|
||
|
|
20240328,150715,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7120,-120,5,-1.66,239644030,33283,128.53,7240,7270,7100,9410,5070,7240,7200.19,1.16,0,-10598,7346,7292,7186,7132,7026,7320,7160,70,2170,500,5060,10,1,14000000,997,-8.16,1.19,12,0.24,-873.00,5959.00,10630,20230327,-33.02,6420,20231024,10.90,8400,-15.24,20240126,6750,5.48,20240117,10580,-32.70,20230330,6420,10.90,20231024,0.45,N,094850,500,70 억,,161839,N,N,0,N,00,N
|
||
|
|
20240328,140706,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7150,-90,5,-1.24,214017430,29678,114.60,7240,7270,7110,9410,5070,7240,7211.32,1.16,0,-8225,7346,7292,7186,7132,7026,7320,7160,70,2170,500,5060,10,1,14000000,1001,-8.19,1.20,12,0.21,-873.00,5959.00,10630,20230327,-32.74,6420,20231024,11.37,8400,-14.88,20240126,6750,5.93,20240117,10580,-32.42,20230330,6420,11.37,20231024,0.45,N,094850,500,70 억,,161839,N,N,0,N,00,N
|
||
|
|
20240328,130705,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7210,-30,5,-0.41,174944220,24218,93.52,7240,7270,7170,9410,5070,7240,7223.73,1.16,0,-3178,7346,7292,7186,7132,7026,7320,7160,70,2170,500,5060,10,1,14000000,1009,-8.26,1.21,12,0.17,-873.00,5959.00,10630,20230327,-32.17,6420,20231024,12.31,8400,-14.17,20240126,6750,6.81,20240117,10580,-31.85,20230330,6420,12.31,20231024,0.45,N,094850,500,70 억,,161839,N,N,0,N,00,N
|
||
|
|
20240328,120710,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7230,-10,5,-0.14,108033080,14922,57.62,7240,7270,7200,9410,5070,7240,7239.85,1.16,0,-2984,7346,7292,7186,7132,7026,7320,7160,70,2170,500,5060,10,1,14000000,1012,-8.28,1.21,12,0.11,-873.00,5959.00,10630,20230327,-31.98,6420,20231024,12.62,8400,-13.93,20240126,6750,7.11,20240117,10580,-31.66,20230330,6420,12.62,20231024,0.45,N,094850,500,70 억,,161839,N,N,0,N,00,N
|
||
|
|
20240328,110710,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7250,10,2,0.14,81526960,11258,43.47,7240,7270,7200,9410,5070,7240,7241.69,1.16,0,-2984,7346,7292,7186,7132,7026,7320,7160,70,2170,500,5060,10,1,14000000,1015,-8.30,1.22,12,0.08,-873.00,5959.00,10630,20230327,-31.80,6420,20231024,12.93,8400,-13.69,20240126,6750,7.41,20240117,10580,-31.47,20230330,6420,12.93,20231024,0.45,N,094850,500,70 억,,161839,N,N,0,N,00,N
|
||
|
|
20240328,100703,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7250,10,2,0.14,59770760,8252,31.87,7240,7270,7200,9410,5070,7240,7243.18,1.16,0,-2325,7346,7292,7186,7132,7026,7320,7160,70,2170,500,5060,10,1,14000000,1015,-8.30,1.22,12,0.06,-873.00,5959.00,10630,20230327,-31.80,6420,20231024,12.93,8400,-13.69,20240126,6750,7.41,20240117,10580,-31.47,20230330,6420,12.93,20231024,0.45,N,094850,500,70 억,,161839,N,N,0,N,00,N
|
||
|
|
20240328,090721,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7200,-40,5,-0.55,14186950,1965,7.59,7240,7240,7200,9410,5070,7240,7219.82,1.16,0,-466,7346,7292,7186,7132,7026,7320,7160,70,2170,500,5060,10,1,14000000,1008,-8.25,1.21,12,0.01,-873.00,5959.00,10630,20230327,-32.27,6420,20231024,12.15,8400,-14.29,20240126,6750,6.67,20240117,10580,-31.95,20230330,6420,12.15,20231024,0.45,N,094850,500,70 억,,161839,N,N,0,N,00,N
|
||
|
|
20240327,160718,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7240,90,2,1.26,184904290,25754,114.07,7160,7240,7080,9290,5010,7150,7179.53,1.15,0,1441,7223,7186,7113,7076,7003,7205,7095,70,2140,500,5000,10,1,14000000,1014,-8.29,1.21,12,0.18,-873.00,5959.00,10630,20230327,-31.89,6420,20231024,12.77,8400,-13.81,20240126,6750,7.26,20240117,10630,-31.89,20230327,6420,12.77,20231024,0.46,N,094850,500,70 억,,160328,N,N,0,N,00,N
|
||
|
|
20240327,150720,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7240,90,2,1.26,174648470,24337,107.80,7160,7240,7080,9290,5010,7150,7176.25,1.15,0,1600,7223,7186,7113,7076,7003,7205,7095,70,2140,500,5000,10,1,14000000,1014,-8.29,1.21,12,0.17,-873.00,5959.00,10630,20230327,-31.89,6420,20231024,12.77,8400,-13.81,20240126,6750,7.26,20240117,10630,-31.89,20230327,6420,12.77,20231024,0.46,N,094850,500,70 억,,160328,N,N,0,N,00,N
|
||
|
|
20240327,140719,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7200,50,2,0.70,144292680,20126,89.14,7160,7230,7080,9290,5010,7150,7169.47,1.15,0,2872,7223,7186,7113,7076,7003,7205,7095,70,2140,500,5000,10,1,14000000,1008,-8.25,1.21,12,0.14,-873.00,5959.00,10630,20230327,-32.27,6420,20231024,12.15,8400,-14.29,20240126,6750,6.67,20240117,10630,-32.27,20230327,6420,12.15,20231024,0.46,N,094850,500,70 억,,160328,N,N,0,N,00,N
|
||
|
|
20240327,130719,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7200,50,2,0.70,122551870,17112,75.79,7160,7230,7080,9290,5010,7150,7161.75,1.15,0,2913,7223,7186,7113,7076,7003,7205,7095,70,2140,500,5000,10,1,14000000,1008,-8.25,1.21,12,0.12,-873.00,5959.00,10630,20230327,-32.27,6420,20231024,12.15,8400,-14.29,20240126,6750,6.67,20240117,10630,-32.27,20230327,6420,12.15,20231024,0.46,N,094850,500,70 억,,160328,N,N,0,N,00,N
|
||
|
|
20240327,120721,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7190,40,2,0.56,83381010,11672,51.70,7160,7190,7080,9290,5010,7150,7143.68,1.15,0,71,7223,7186,7113,7076,7003,7205,7095,70,2140,500,5000,10,1,14000000,1007,-8.24,1.21,12,0.08,-873.00,5959.00,10630,20230327,-32.36,6420,20231024,11.99,8400,-14.40,20240126,6750,6.52,20240117,10630,-32.36,20230327,6420,11.99,20231024,0.46,N,094850,500,70 억,,160328,N,N,0,N,00,N
|
||
|
|
20240327,110717,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7150,0,3,0.00,66121880,9264,41.03,7160,7180,7080,9290,5010,7150,7137.51,1.15,0,-330,7223,7186,7113,7076,7003,7205,7095,70,2140,500,5000,10,1,14000000,1001,-8.19,1.20,12,0.07,-873.00,5959.00,10630,20230327,-32.74,6420,20231024,11.37,8400,-14.88,20240126,6750,5.93,20240117,10630,-32.74,20230327,6420,11.37,20231024,0.46,N,094850,500,70 억,,160328,N,N,0,N,00,N
|
||
|
|
20240327,100713,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7160,10,2,0.14,49223450,6903,30.58,7160,7180,7080,9290,5010,7150,7130.73,1.15,0,7,7223,7186,7113,7076,7003,7205,7095,70,2140,500,5000,10,1,14000000,1002,-8.20,1.20,12,0.05,-873.00,5959.00,10630,20230327,-32.64,6420,20231024,11.53,8400,-14.76,20240126,6750,6.07,20240117,10630,-32.64,20230327,6420,11.53,20231024,0.46,N,094850,500,70 억,,160328,N,N,0,N,00,N
|
||
|
|
20240327,090719,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7170,20,2,0.28,10094470,1419,6.29,7160,7180,7080,9290,5010,7150,7113.79,1.15,0,-34,7223,7186,7113,7076,7003,7205,7095,70,2140,500,5000,10,1,14000000,1004,-8.21,1.20,12,0.01,-873.00,5959.00,10630,20230327,-32.55,6420,20231024,11.68,8400,-14.64,20240126,6750,6.22,20240117,10630,-32.55,20230327,6420,11.68,20231024,0.46,N,094850,500,70 억,,160328,N,N,0,N,00,N
|
||
|
|
20240326,160613,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7150,60,2,0.85,157999790,22238,142.04,7050,7150,7040,9210,4970,7090,7104.95,1.11,0,5574,7170,7130,7100,7060,7030,7115,7045,70,2120,500,4960,10,1,14000000,1001,-8.19,1.20,12,0.16,-873.00,5959.00,10630,20230327,-32.74,6420,20231024,11.37,8400,-14.88,20240126,6750,5.93,20240117,10630,-32.74,20230327,6420,11.37,20231024,0.46,N,094850,500,70 억,,154753,N,N,0,N,00,N
|
||
|
|
20240326,150710,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7140,50,2,0.71,138403660,19497,124.53,7050,7140,7040,9210,4970,7090,7098.72,1.11,0,5578,7170,7130,7100,7060,7030,7115,7045,70,2120,500,4960,10,1,14000000,1000,-8.18,1.20,12,0.14,-873.00,5959.00,10630,20230327,-32.83,6420,20231024,11.21,8400,-15.00,20240126,6750,5.78,20240117,10630,-32.83,20230327,6420,11.21,20231024,0.46,N,094850,500,70 억,,154753,N,N,0,N,00,N
|
||
|
|
20240326,140705,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7100,10,2,0.14,104999730,14798,94.52,7050,7130,7040,9210,4970,7090,7095.54,1.11,0,3761,7170,7130,7100,7060,7030,7115,7045,70,2120,500,4960,10,1,14000000,994,-8.13,1.19,12,0.11,-873.00,5959.00,10630,20230327,-33.21,6420,20231024,10.59,8400,-15.48,20240126,6750,5.19,20240117,10630,-33.21,20230327,6420,10.59,20231024,0.46,N,094850,500,70 억,,154753,N,N,0,N,00,N
|
||
|
|
20240326,130704,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7120,30,2,0.42,82903890,11687,74.65,7050,7130,7040,9210,4970,7090,7093.68,1.11,0,2975,7170,7130,7100,7060,7030,7115,7045,70,2120,500,4960,10,1,14000000,997,-8.16,1.19,12,0.08,-873.00,5959.00,10630,20230327,-33.02,6420,20231024,10.90,8400,-15.24,20240126,6750,5.48,20240117,10630,-33.02,20230327,6420,10.90,20231024,0.46,N,094850,500,70 억,,154753,N,N,0,N,00,N
|
||
|
|
20240326,120705,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7120,30,2,0.42,73017550,10297,65.77,7050,7130,7040,9210,4970,7090,7091.15,1.11,0,3203,7170,7130,7100,7060,7030,7115,7045,70,2120,500,4960,10,1,14000000,997,-8.16,1.19,12,0.07,-873.00,5959.00,10630,20230327,-33.02,6420,20231024,10.90,8400,-15.24,20240126,6750,5.48,20240117,10630,-33.02,20230327,6420,10.90,20231024,0.46,N,094850,500,70 억,,154753,N,N,0,N,00,N
|
||
|
|
20240326,110700,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7100,10,2,0.14,63480870,8954,57.19,7050,7130,7040,9210,4970,7090,7089.67,1.11,0,3516,7170,7130,7100,7060,7030,7115,7045,70,2120,500,4960,10,1,14000000,994,-8.13,1.19,12,0.06,-873.00,5959.00,10630,20230327,-33.21,6420,20231024,10.59,8400,-15.48,20240126,6750,5.19,20240117,10630,-33.21,20230327,6420,10.59,20231024,0.46,N,094850,500,70 억,,154753,N,N,0,N,00,N
|
||
|
|
20240326,100709,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7120,30,2,0.42,51365080,7245,46.28,7050,7130,7040,9210,4970,7090,7089.73,1.11,0,2865,7170,7130,7100,7060,7030,7115,7045,70,2120,500,4960,10,1,14000000,997,-8.16,1.19,12,0.05,-873.00,5959.00,10630,20230327,-33.02,6420,20231024,10.90,8400,-15.24,20240126,6750,5.48,20240117,10630,-33.02,20230327,6420,10.90,20231024,0.46,N,094850,500,70 억,,154753,N,N,0,N,00,N
|
||
|
|
20240326,090709,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7100,10,2,0.14,3503510,495,3.16,7050,7100,7050,9210,4970,7090,7077.80,1.11,0,15,7170,7130,7100,7060,7030,7115,7045,70,2120,500,4960,10,1,14000000,994,-8.13,1.19,12,0.00,-873.00,5959.00,10630,20230327,-33.21,6420,20231024,10.59,8400,-15.48,20240126,6750,5.19,20240117,10630,-33.21,20230327,6420,10.59,20231024,0.46,N,094850,500,70 억,,154753,N,N,0,N,00,N
|
||
|
|
20240325,160731,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7090,-40,5,-0.56,110835310,15606,50.76,7130,7140,7070,9260,5000,7130,7102.10,1.13,0,-2975,7310,7220,7110,7020,6910,7265,7065,70,2130,500,4990,10,1,14000000,993,-8.12,1.19,12,0.11,-873.00,5959.00,10630,20230327,-33.30,6420,20231024,10.44,8400,-15.60,20240126,6750,5.04,20240117,10630,-33.30,20230327,6420,10.44,20231024,0.47,N,094850,500,70 억,,157686,N,N,0,N,00,N
|
||
|
|
20240325,150734,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7100,-30,5,-0.42,108054130,15214,49.48,7130,7140,7070,9260,5000,7130,7102.28,1.13,0,-3158,7310,7220,7110,7020,6910,7265,7065,70,2130,500,4990,10,1,14000000,994,-8.13,1.19,12,0.11,-873.00,5959.00,10630,20230327,-33.21,6420,20231024,10.59,8400,-15.48,20240126,6750,5.19,20240117,10630,-33.21,20230327,6420,10.59,20231024,0.47,N,094850,500,70 억,,157686,N,N,0,N,00,N
|
||
|
|
20240325,140731,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7090,-40,5,-0.56,99601450,14022,45.61,7130,7140,7070,9260,5000,7130,7103.23,1.13,0,-2781,7310,7220,7110,7020,6910,7265,7065,70,2130,500,4990,10,1,14000000,993,-8.12,1.19,12,0.10,-873.00,5959.00,10630,20230327,-33.30,6420,20231024,10.44,8400,-15.60,20240126,6750,5.04,20240117,10630,-33.30,20230327,6420,10.44,20231024,0.47,N,094850,500,70 억,,157686,N,N,0,N,00,N
|
||
|
|
20240325,130733,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7090,-40,5,-0.56,89612370,12613,41.02,7130,7140,7070,9260,5000,7130,7104.76,1.13,0,-2482,7310,7220,7110,7020,6910,7265,7065,70,2130,500,4990,10,1,14000000,993,-8.12,1.19,12,0.09,-873.00,5959.00,10630,20230327,-33.30,6420,20231024,10.44,8400,-15.60,20240126,6750,5.04,20240117,10630,-33.30,20230327,6420,10.44,20231024,0.47,N,094850,500,70 억,,157686,N,N,0,N,00,N
|
||
|
|
20240325,120735,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7120,-10,5,-0.14,58516970,8234,26.78,7130,7140,7070,9260,5000,7130,7106.75,1.13,0,-832,7310,7220,7110,7020,6910,7265,7065,70,2130,500,4990,10,1,14000000,997,-8.16,1.19,12,0.06,-873.00,5959.00,10630,20230327,-33.02,6420,20231024,10.90,8400,-15.24,20240126,6750,5.48,20240117,10630,-33.02,20230327,6420,10.90,20231024,0.47,N,094850,500,70 억,,157686,N,N,0,N,00,N
|
||
|
|
20240325,110733,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7120,-10,5,-0.14,52151730,7340,23.87,7130,7140,7070,9260,5000,7130,7105.14,1.13,0,-832,7310,7220,7110,7020,6910,7265,7065,70,2130,500,4990,10,1,14000000,997,-8.16,1.19,12,0.05,-873.00,5959.00,10630,20230327,-33.02,6420,20231024,10.90,8400,-15.24,20240126,6750,5.48,20240117,10630,-33.02,20230327,6420,10.90,20231024,0.47,N,094850,500,70 억,,157686,N,N,0,N,00,N
|
||
|
|
20240325,100734,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7130,0,3,0.00,32264430,4546,14.79,7130,7140,7070,9260,5000,7130,7097.32,1.13,0,-427,7310,7220,7110,7020,6910,7265,7065,70,2130,500,4990,10,1,14000000,998,-8.17,1.20,12,0.03,-873.00,5959.00,10630,20230327,-32.93,6420,20231024,11.06,8400,-15.12,20240126,6750,5.63,20240117,10630,-32.93,20230327,6420,11.06,20231024,0.47,N,094850,500,70 억,,157686,N,N,0,N,00,N
|
||
|
|
20240325,090736,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7100,-30,5,-0.42,5221810,733,2.38,7130,7140,7100,9260,5000,7130,7123.89,1.13,0,-511,7310,7220,7110,7020,6910,7265,7065,70,2130,500,4990,10,1,14000000,994,-8.13,1.19,12,0.01,-873.00,5959.00,10630,20230327,-33.21,6420,20231024,10.59,8400,-15.48,20240126,6750,5.19,20240117,10630,-33.21,20230327,6420,10.59,20231024,0.47,N,094850,500,70 억,,157686,N,N,0,N,00,N
|
||
|
|
20240322,160733,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7130,120,2,1.71,217526710,30642,87.59,7010,7200,7000,9110,4910,7010,7098.93,1.02,0,14806,7116,7062,7016,6962,6916,7040,6940,70,2100,500,4900,10,1,14000000,998,-8.17,1.20,12,0.22,-873.00,5959.00,10630,20230327,-32.93,6420,20231024,11.06,8400,-15.12,20240126,6750,5.63,20240117,10630,-32.93,20230327,6420,11.06,20231024,0.46,N,094850,500,70 억,,142918,N,N,0,N,00,N
|
||
|
|
20240322,150735,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7160,150,2,2.14,208603370,29393,84.02,7010,7200,7000,9110,4910,7010,7097.04,1.02,0,14751,7116,7062,7016,6962,6916,7040,6940,70,2100,500,4900,10,1,14000000,1002,-8.20,1.20,12,0.21,-873.00,5959.00,10630,20230327,-32.64,6420,20231024,11.53,8400,-14.76,20240126,6750,6.07,20240117,10630,-32.64,20230327,6420,11.53,20231024,0.46,N,094850,500,70 억,,142918,N,N,0,N,00,N
|
||
|
|
20240322,140728,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7140,130,2,1.85,143425170,20283,57.98,7010,7140,7000,9110,4910,7010,7071.20,1.02,0,13153,7116,7062,7016,6962,6916,7040,6940,70,2100,500,4900,10,1,14000000,1000,-8.18,1.20,12,0.14,-873.00,5959.00,10630,20230327,-32.83,6420,20231024,11.21,8400,-15.00,20240126,6750,5.78,20240117,10630,-32.83,20230327,6420,11.21,20231024,0.46,N,094850,500,70 억,,142918,N,N,0,N,00,N
|
||
|
|
20240322,130731,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7130,120,2,1.71,120448040,17059,48.77,7010,7140,7000,9110,4910,7010,7060.67,1.02,0,12276,7116,7062,7016,6962,6916,7040,6940,70,2100,500,4900,10,1,14000000,998,-8.17,1.20,12,0.12,-873.00,5959.00,10630,20230327,-32.93,6420,20231024,11.06,8400,-15.12,20240126,6750,5.63,20240117,10630,-32.93,20230327,6420,11.06,20231024,0.46,N,094850,500,70 억,,142918,N,N,0,N,00,N
|
||
|
|
20240322,120726,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7090,80,2,1.14,111407320,15788,45.13,7010,7110,7000,9110,4910,7010,7056.46,1.02,0,11846,7116,7062,7016,6962,6916,7040,6940,70,2100,500,4900,10,1,14000000,993,-8.12,1.19,12,0.11,-873.00,5959.00,10630,20230327,-33.30,6420,20231024,10.44,8400,-15.60,20240126,6750,5.04,20240117,10630,-33.30,20230327,6420,10.44,20231024,0.46,N,094850,500,70 억,,142918,N,N,0,N,00,N
|
||
|
|
20240322,110734,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7080,70,2,1.00,71199040,10115,28.91,7010,7090,7000,9110,4910,7010,7038.96,1.02,0,6640,7116,7062,7016,6962,6916,7040,6940,70,2100,500,4900,10,1,14000000,991,-8.11,1.19,12,0.07,-873.00,5959.00,10630,20230327,-33.40,6420,20231024,10.28,8400,-15.71,20240126,6750,4.89,20240117,10630,-33.40,20230327,6420,10.28,20231024,0.46,N,094850,500,70 억,,142918,N,N,0,N,00,N
|
||
|
|
20240322,100728,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7030,20,2,0.29,48165130,6857,19.60,7010,7050,7000,9110,4910,7010,7024.23,1.02,0,4208,7116,7062,7016,6962,6916,7040,6940,70,2100,500,4900,10,1,14000000,984,-8.05,1.18,12,0.05,-873.00,5959.00,10630,20230327,-33.87,6420,20231024,9.50,8400,-16.31,20240126,6750,4.15,20240117,10630,-33.87,20230327,6420,9.50,20231024,0.46,N,094850,500,70 억,,142918,N,N,0,N,00,N
|
||
|
|
20240322,090725,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7010,0,3,0.00,4286420,612,1.75,7010,7040,7000,9110,4910,7010,7003.95,1.02,0,-74,7116,7062,7016,6962,6916,7040,6940,70,2100,500,4900,10,1,14000000,981,-8.03,1.18,12,0.00,-873.00,5959.00,10630,20230327,-34.05,6420,20231024,9.19,8400,-16.55,20240126,6750,3.85,20240117,10630,-34.05,20230327,6420,9.19,20231024,0.46,N,094850,500,70 억,,142918,N,N,0,N,00,N
|
||
|
|
20240321,160733,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7010,-20,5,-0.28,241882330,34484,122.86,7030,7070,6970,9130,4930,7030,7014.34,1.02,0,581,7183,7106,7053,6976,6923,7080,6950,70,2100,500,4920,10,1,14000000,981,-8.03,1.18,12,0.25,-873.00,5959.00,10630,20230327,-34.05,6420,20231024,9.19,8400,-16.55,20240126,6750,3.85,20240117,10630,-34.05,20230327,6420,9.19,20231024,0.46,N,094850,500,70 억,,142337,N,N,0,N,00,N
|
||
|
|
20240321,150728,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7030,0,3,0.00,219590990,31308,111.55,7030,7070,6970,9130,4930,7030,7013.89,1.02,0,751,7183,7106,7053,6976,6923,7080,6950,70,2100,500,4920,10,1,14000000,984,-8.05,1.18,12,0.22,-873.00,5959.00,10630,20230327,-33.87,6420,20231024,9.50,8400,-16.31,20240126,6750,4.15,20240117,10630,-33.87,20230327,6420,9.50,20231024,0.46,N,094850,500,70 억,,142337,N,N,0,N,00,N
|
||
|
|
20240321,140728,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7040,10,2,0.14,142636100,20332,72.44,7030,7070,6970,9130,4930,7030,7015.35,1.02,0,87,7183,7106,7053,6976,6923,7080,6950,70,2100,500,4920,10,1,14000000,986,-8.06,1.18,12,0.15,-873.00,5959.00,10630,20230327,-33.77,6420,20231024,9.66,8400,-16.19,20240126,6750,4.30,20240117,10630,-33.77,20230327,6420,9.66,20231024,0.46,N,094850,500,70 억,,142337,N,N,0,N,00,N
|
||
|
|
20240321,130715,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7030,0,3,0.00,132064360,18831,67.09,7030,7070,6970,9130,4930,7030,7013.14,1.02,0,-412,7183,7106,7053,6976,6923,7080,6950,70,2100,500,4920,10,1,14000000,984,-8.05,1.18,12,0.13,-873.00,5959.00,10630,20230327,-33.87,6420,20231024,9.50,8400,-16.31,20240126,6750,4.15,20240117,10630,-33.87,20230327,6420,9.50,20231024,0.46,N,094850,500,70 억,,142337,N,N,0,N,00,N
|
||
|
|
20240321,120728,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7040,10,2,0.14,126250870,18005,64.15,7030,7070,6970,9130,4930,7030,7011.99,1.02,0,-609,7183,7106,7053,6976,6923,7080,6950,70,2100,500,4920,10,1,14000000,986,-8.06,1.18,12,0.13,-873.00,5959.00,10630,20230327,-33.77,6420,20231024,9.66,8400,-16.19,20240126,6750,4.30,20240117,10630,-33.77,20230327,6420,9.66,20231024,0.46,N,094850,500,70 억,,142337,N,N,0,N,00,N
|
||
|
|
20240321,110725,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7030,0,3,0.00,117060260,16700,59.50,7030,7050,6970,9130,4930,7030,7009.60,1.02,0,-535,7183,7106,7053,6976,6923,7080,6950,70,2100,500,4920,10,1,14000000,984,-8.05,1.18,12,0.12,-873.00,5959.00,10630,20230327,-33.87,6420,20231024,9.50,8400,-16.31,20240126,6750,4.15,20240117,10630,-33.87,20230327,6420,9.50,20231024,0.46,N,094850,500,70 억,,142337,N,N,0,N,00,N
|
||
|
|
20240321,100730,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7000,-30,5,-0.43,56961970,8130,28.97,7030,7050,6970,9130,4930,7030,7006.39,1.02,0,-538,7183,7106,7053,6976,6923,7080,6950,70,2100,500,4920,10,1,14000000,980,-8.02,1.17,12,0.06,-873.00,5959.00,10630,20230327,-34.15,6420,20231024,9.03,8400,-16.67,20240126,6750,3.70,20240117,10630,-34.15,20230327,6420,9.03,20231024,0.46,N,094850,500,70 억,,142337,N,N,0,N,00,N
|
||
|
|
20240321,090732,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7020,-10,5,-0.14,9008280,1284,4.57,7030,7050,6970,9130,4930,7030,7015.79,1.02,0,-326,7183,7106,7053,6976,6923,7080,6950,70,2100,500,4920,10,1,14000000,983,-8.04,1.18,12,0.01,-873.00,5959.00,10630,20230327,-33.96,6420,20231024,9.35,8400,-16.43,20240126,6750,4.00,20240117,10630,-33.96,20230327,6420,9.35,20231024,0.46,N,094850,500,70 억,,142337,N,N,0,N,00,N
|
||
|
|
20240320,160721,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7030,-30,5,-0.42,190530390,27156,144.52,7060,7130,7000,9170,4950,7060,7016.11,1.06,0,-6026,7246,7152,7086,6992,6926,7120,6960,70,2110,500,4940,10,1,14000000,984,-8.05,1.18,12,0.19,-873.00,5959.00,10630,20230327,-33.87,6420,20231024,9.50,8400,-16.31,20240126,6750,4.15,20240117,10630,-33.87,20230327,6420,9.50,20231024,0.46,N,094850,500,70 억,,148363,N,N,0,N,00,N
|
||
|
|
20240320,150723,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7020,-40,5,-0.57,179921200,25642,136.46,7060,7130,7000,9170,4950,7060,7016.66,1.06,0,-5776,7246,7152,7086,6992,6926,7120,6960,70,2110,500,4940,10,1,14000000,983,-8.04,1.18,12,0.18,-873.00,5959.00,10630,20230327,-33.96,6420,20231024,9.35,8400,-16.43,20240126,6750,4.00,20240117,10630,-33.96,20230327,6420,9.35,20231024,0.46,N,094850,500,70 억,,148363,N,N,0,N,00,N
|
||
|
|
20240320,140728,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7010,-50,5,-0.71,156440570,22289,118.62,7060,7130,7000,9170,4950,7060,7018.73,1.06,0,-5060,7246,7152,7086,6992,6926,7120,6960,70,2110,500,4940,10,1,14000000,981,-8.03,1.18,12,0.16,-873.00,5959.00,10630,20230327,-34.05,6420,20231024,9.19,8400,-16.55,20240126,6750,3.85,20240117,10630,-34.05,20230327,6420,9.19,20231024,0.46,N,094850,500,70 억,,148363,N,N,0,N,00,N
|
||
|
|
20240320,130727,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7010,-50,5,-0.71,142575080,20310,108.08,7060,7130,7000,9170,4950,7060,7019.94,1.06,0,-3928,7246,7152,7086,6992,6926,7120,6960,70,2110,500,4940,10,1,14000000,981,-8.03,1.18,12,0.15,-873.00,5959.00,10630,20230327,-34.05,6420,20231024,9.19,8400,-16.55,20240126,6750,3.85,20240117,10630,-34.05,20230327,6420,9.19,20231024,0.46,N,094850,500,70 억,,148363,N,N,0,N,00,N
|
||
|
|
20240320,120720,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7020,-40,5,-0.57,81557490,11600,61.73,7060,7130,7010,9170,4950,7060,7030.82,1.06,0,-2929,7246,7152,7086,6992,6926,7120,6960,70,2110,500,4940,10,1,14000000,983,-8.04,1.18,12,0.08,-873.00,5959.00,10630,20230327,-33.96,6420,20231024,9.35,8400,-16.43,20240126,6750,4.00,20240117,10630,-33.96,20230327,6420,9.35,20231024,0.46,N,094850,500,70 억,,148363,N,N,0,N,00,N
|
||
|
|
20240320,110722,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7030,-30,5,-0.42,55034470,7823,41.63,7060,7130,7010,9170,4950,7060,7034.96,1.06,0,-1118,7246,7152,7086,6992,6926,7120,6960,70,2110,500,4940,10,1,14000000,984,-8.05,1.18,12,0.06,-873.00,5959.00,10630,20230327,-33.87,6420,20231024,9.50,8400,-16.31,20240126,6750,4.15,20240117,10630,-33.87,20230327,6420,9.50,20231024,0.46,N,094850,500,70 억,,148363,N,N,0,N,00,N
|
||
|
|
20240320,100719,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7030,-30,5,-0.42,39319590,5585,29.72,7060,7130,7020,9170,4950,7060,7040.21,1.06,0,-703,7246,7152,7086,6992,6926,7120,6960,70,2110,500,4940,10,1,14000000,984,-8.05,1.18,12,0.04,-873.00,5959.00,10630,20230327,-33.87,6420,20231024,9.50,8400,-16.31,20240126,6750,4.15,20240117,10630,-33.87,20230327,6420,9.50,20231024,0.46,N,094850,500,70 억,,148363,N,N,0,N,00,N
|
||
|
|
20240320,090720,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7090,30,2,0.42,7734890,1089,5.80,7060,7130,7060,9170,4950,7060,7102.75,1.06,0,-931,7246,7152,7086,6992,6926,7120,6960,70,2110,500,4940,10,1,14000000,993,-8.12,1.19,12,0.01,-873.00,5959.00,10630,20230327,-33.30,6420,20231024,10.44,8400,-15.60,20240126,6750,5.04,20240117,10630,-33.30,20230327,6420,10.44,20231024,0.46,N,094850,500,70 억,,148363,N,N,0,N,00,N
|
||
|
|
20240319,160712,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7060,-50,5,-0.70,132564590,18782,92.33,7180,7180,7020,9240,4980,7110,7058.06,1.14,0,-10998,7230,7170,7090,7030,6950,7200,7060,70,2130,500,4970,10,1,14000000,988,-8.09,1.18,12,0.13,-873.00,5959.00,10630,20230327,-33.58,6420,20231024,9.97,8400,-15.95,20240126,6750,4.59,20240117,10630,-33.58,20230327,6420,9.97,20231024,0.48,N,094850,500,70 억,,159361,N,N,0,N,00,N
|
||
|
|
20240319,150722,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7050,-60,5,-0.84,130768610,18527,91.08,7180,7180,7020,9240,4980,7110,7058.27,1.14,0,-10975,7230,7170,7090,7030,6950,7200,7060,70,2130,500,4970,10,1,14000000,987,-8.08,1.18,12,0.13,-873.00,5959.00,10630,20230327,-33.68,6420,20231024,9.81,8400,-16.07,20240126,6750,4.44,20240117,10630,-33.68,20230327,6420,9.81,20231024,0.48,N,094850,500,70 억,,159361,N,N,0,N,00,N
|
||
|
|
20240319,140723,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7030,-80,5,-1.13,123881830,17549,86.27,7180,7180,7020,9240,4980,7110,7059.20,1.14,0,-10905,7230,7170,7090,7030,6950,7200,7060,70,2130,500,4970,10,1,14000000,984,-8.05,1.18,12,0.13,-873.00,5959.00,10630,20230327,-33.87,6420,20231024,9.50,8400,-16.31,20240126,6750,4.15,20240117,10630,-33.87,20230327,6420,9.50,20231024,0.48,N,094850,500,70 억,,159361,N,N,0,N,00,N
|
||
|
|
20240319,130653,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7040,-70,5,-0.98,107525600,15224,74.84,7180,7180,7020,9240,4980,7110,7062.90,1.14,0,-10511,7230,7170,7090,7030,6950,7200,7060,70,2130,500,4970,10,1,14000000,986,-8.06,1.18,12,0.11,-873.00,5959.00,10630,20230327,-33.77,6420,20231024,9.66,8400,-16.19,20240126,6750,4.30,20240117,10630,-33.77,20230327,6420,9.66,20231024,0.48,N,094850,500,70 억,,159361,N,N,0,N,00,N
|
||
|
|
20240319,120717,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7060,-50,5,-0.70,56297590,7946,39.06,7180,7180,7050,9240,4980,7110,7085.02,1.14,0,-5118,7230,7170,7090,7030,6950,7200,7060,70,2130,500,4970,10,1,14000000,988,-8.09,1.18,12,0.06,-873.00,5959.00,10630,20230327,-33.58,6420,20231024,9.97,8400,-15.95,20240126,6750,4.59,20240117,10630,-33.58,20230327,6420,9.97,20231024,0.48,N,094850,500,70 억,,159361,N,N,0,N,00,N
|
||
|
|
20240319,110718,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7110,0,3,0.00,33993070,4794,23.57,7180,7180,7050,9240,4980,7110,7090.75,1.14,0,-2393,7230,7170,7090,7030,6950,7200,7060,70,2130,500,4970,10,1,14000000,995,-8.14,1.19,12,0.03,-873.00,5959.00,10630,20230327,-33.11,6420,20231024,10.75,8400,-15.36,20240126,6750,5.33,20240117,10630,-33.11,20230327,6420,10.75,20231024,0.48,N,094850,500,70 억,,159361,N,N,0,N,00,N
|
||
|
|
20240319,100721,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7120,10,2,0.14,24475450,3453,16.97,7180,7180,7050,9240,4980,7110,7088.17,1.14,0,-1592,7230,7170,7090,7030,6950,7200,7060,70,2130,500,4970,10,1,14000000,997,-8.16,1.19,12,0.02,-873.00,5959.00,10630,20230327,-33.02,6420,20231024,10.90,8400,-15.24,20240126,6750,5.48,20240117,10630,-33.02,20230327,6420,10.90,20231024,0.48,N,094850,500,70 억,,159361,N,N,0,N,00,N
|
||
|
|
20240319,090720,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7150,40,2,0.56,2983470,419,2.06,7180,7180,7100,9240,4980,7110,7120.45,1.14,0,-372,7230,7170,7090,7030,6950,7200,7060,70,2130,500,4970,10,1,14000000,1001,-8.19,1.20,12,0.00,-873.00,5959.00,10630,20230327,-32.74,6420,20231024,11.37,8400,-14.88,20240126,6750,5.93,20240117,10630,-32.74,20230327,6420,11.37,20231024,0.48,N,094850,500,70 억,,159361,N,N,0,N,00,N
|
||
|
|
20240318,160716,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7110,60,2,0.85,144227020,20327,82.61,7030,7150,7010,9160,4940,7050,7095.34,1.12,0,2798,7163,7106,7053,6996,6943,7080,6970,70,2110,500,4930,10,1,14000000,995,-8.14,1.19,12,0.15,-873.00,5959.00,10630,20230327,-33.11,6420,20231024,10.75,8400,-15.36,20240126,6750,5.33,20240117,10630,-33.11,20230327,6420,10.75,20231024,0.48,N,094850,500,70 억,,156563,N,N,0,N,00,N
|
||
|
|
20240318,150716,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7100,50,2,0.71,141982170,20011,81.32,7030,7150,7010,9160,4940,7050,7095.21,1.12,0,2805,7163,7106,7053,6996,6943,7080,6970,70,2110,500,4930,10,1,14000000,994,-8.13,1.19,12,0.14,-873.00,5959.00,10630,20230327,-33.21,6420,20231024,10.59,8400,-15.48,20240126,6750,5.19,20240117,10630,-33.21,20230327,6420,10.59,20231024,0.48,N,094850,500,70 억,,156563,N,N,0,N,00,N
|
||
|
|
20240318,140717,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7080,30,2,0.43,136930590,19298,78.42,7030,7150,7010,9160,4940,7050,7095.58,1.12,0,2728,7163,7106,7053,6996,6943,7080,6970,70,2110,500,4930,10,1,14000000,991,-8.11,1.19,12,0.14,-873.00,5959.00,10630,20230327,-33.40,6420,20231024,10.28,8400,-15.71,20240126,6750,4.89,20240117,10630,-33.40,20230327,6420,10.28,20231024,0.48,N,094850,500,70 억,,156563,N,N,0,N,00,N
|
||
|
|
20240318,130716,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7060,10,2,0.14,125877420,17738,72.09,7030,7150,7010,9160,4940,7050,7096.48,1.12,0,2831,7163,7106,7053,6996,6943,7080,6970,70,2110,500,4930,10,1,14000000,988,-8.09,1.18,12,0.13,-873.00,5959.00,10630,20230327,-33.58,6420,20231024,9.97,8400,-15.95,20240126,6750,4.59,20240117,10630,-33.58,20230327,6420,9.97,20231024,0.48,N,094850,500,70 억,,156563,N,N,0,N,00,N
|
||
|
|
20240318,120713,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7080,30,2,0.43,112543390,15851,64.42,7030,7150,7010,9160,4940,7050,7100.08,1.12,0,2829,7163,7106,7053,6996,6943,7080,6970,70,2110,500,4930,10,1,14000000,991,-8.11,1.19,12,0.11,-873.00,5959.00,10630,20230327,-33.40,6420,20231024,10.28,8400,-15.71,20240126,6750,4.89,20240117,10630,-33.40,20230327,6420,10.28,20231024,0.48,N,094850,500,70 억,,156563,N,N,0,N,00,N
|
||
|
|
20240318,110717,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7090,40,2,0.57,89365120,12579,51.12,7030,7150,7010,9160,4940,7050,7104.31,1.12,0,2478,7163,7106,7053,6996,6943,7080,6970,70,2110,500,4930,10,1,14000000,993,-8.12,1.19,12,0.09,-873.00,5959.00,10630,20230327,-33.30,6420,20231024,10.44,8400,-15.60,20240126,6750,5.04,20240117,10630,-33.30,20230327,6420,10.44,20231024,0.48,N,094850,500,70 억,,156563,N,N,0,N,00,N
|
||
|
|
20240318,100715,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7140,90,2,1.28,80498030,11333,46.06,7030,7150,7010,9160,4940,7050,7102.98,1.12,0,2442,7163,7106,7053,6996,6943,7080,6970,70,2110,500,4930,10,1,14000000,1000,-8.18,1.20,12,0.08,-873.00,5959.00,10630,20230327,-32.83,6420,20231024,11.21,8400,-15.00,20240126,6750,5.78,20240117,10630,-32.83,20230327,6420,11.21,20231024,0.48,N,094850,500,70 억,,156563,N,N,0,N,00,N
|
||
|
|
20240318,090715,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7060,10,2,0.14,6122390,870,3.54,7030,7070,7010,9160,4940,7050,7037.23,1.12,0,-534,7163,7106,7053,6996,6943,7080,6970,70,2110,500,4930,10,1,14000000,988,-8.09,1.18,12,0.01,-873.00,5959.00,10630,20230327,-33.58,6420,20231024,9.97,8400,-15.95,20240126,6750,4.59,20240117,10630,-33.58,20230327,6420,9.97,20231024,0.48,N,094850,500,70 억,,156563,N,N,0,N,00,N
|
||
|
|
20240315,160708,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7050,-20,5,-0.28,172675270,24561,79.12,7090,7110,7000,9190,4950,7070,7030.46,1.14,0,-3236,7156,7112,7056,7012,6956,7085,6985,70,2120,500,4940,10,1,14000000,987,-8.08,1.18,12,0.18,-873.00,5959.00,10630,20230327,-33.68,6420,20231024,9.81,8400,-16.07,20240126,6750,4.44,20240117,10630,-33.68,20230327,6420,9.81,20231024,0.50,N,094850,500,70 억,,159949,N,N,0,N,00,N
|
||
|
|
20240315,150644,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7070,0,3,0.00,171971370,24461,78.80,7090,7110,7000,9190,4950,7070,7030.43,1.14,0,-3230,7156,7112,7056,7012,6956,7085,6985,70,2120,500,4940,10,1,14000000,990,-8.10,1.19,12,0.17,-873.00,5959.00,10630,20230327,-33.49,6420,20231024,10.12,8400,-15.83,20240126,6750,4.74,20240117,10630,-33.49,20230327,6420,10.12,20231024,0.50,N,094850,500,70 억,,159949,N,N,0,N,00,N
|
||
|
|
20240315,140631,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7020,-50,5,-0.71,147046770,20919,67.39,7090,7110,7000,9190,4950,7070,7029.34,1.14,0,-2619,7156,7112,7056,7012,6956,7085,6985,70,2120,500,4940,10,1,14000000,983,-8.04,1.18,12,0.15,-873.00,5959.00,10630,20230327,-33.96,6420,20231024,9.35,8400,-16.43,20240126,6750,4.00,20240117,10630,-33.96,20230327,6420,9.35,20231024,0.50,N,094850,500,70 억,,159949,N,N,0,N,00,N
|
||
|
|
20240315,130710,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7020,-50,5,-0.71,143155120,20366,65.61,7090,7110,7000,9190,4950,7070,7029.12,1.14,0,-2597,7156,7112,7056,7012,6956,7085,6985,70,2120,500,4940,10,1,14000000,983,-8.04,1.18,12,0.15,-873.00,5959.00,10630,20230327,-33.96,6420,20231024,9.35,8400,-16.43,20240126,6750,4.00,20240117,10630,-33.96,20230327,6420,9.35,20231024,0.50,N,094850,500,70 억,,159949,N,N,0,N,00,N
|
||
|
|
20240315,120710,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7030,-40,5,-0.57,88077660,12516,40.32,7090,7110,7000,9190,4950,7070,7037.21,1.14,0,-2596,7156,7112,7056,7012,6956,7085,6985,70,2120,500,4940,10,1,14000000,984,-8.05,1.18,12,0.09,-873.00,5959.00,10630,20230327,-33.87,6420,20231024,9.50,8400,-16.31,20240126,6750,4.15,20240117,10630,-33.87,20230327,6420,9.50,20231024,0.50,N,094850,500,70 억,,159949,N,N,0,N,00,N
|
||
|
|
20240315,110705,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7050,-20,5,-0.28,62070210,8819,28.41,7090,7110,7000,9190,4950,7070,7038.24,1.14,0,-2874,7156,7112,7056,7012,6956,7085,6985,70,2120,500,4940,10,1,14000000,987,-8.08,1.18,12,0.06,-873.00,5959.00,10630,20230327,-33.68,6420,20231024,9.81,8400,-16.07,20240126,6750,4.44,20240117,10630,-33.68,20230327,6420,9.81,20231024,0.50,N,094850,500,70 억,,159949,N,N,0,N,00,N
|
||
|
|
20240315,100708,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7060,-10,5,-0.14,47398780,6738,21.71,7090,7110,7000,9190,4950,7070,7034.55,1.14,0,-1370,7156,7112,7056,7012,6956,7085,6985,70,2120,500,4940,10,1,14000000,988,-8.09,1.18,12,0.05,-873.00,5959.00,10630,20230327,-33.58,6420,20231024,9.97,8400,-15.95,20240126,6750,4.59,20240117,10630,-33.58,20230327,6420,9.97,20231024,0.50,N,094850,500,70 억,,159949,N,N,0,N,00,N
|
||
|
|
20240315,090713,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7090,20,2,0.28,2669600,377,1.21,7090,7090,7070,9190,4950,7070,7081.17,1.14,0,-260,7156,7112,7056,7012,6956,7085,6985,70,2120,500,4940,10,1,14000000,993,-8.12,1.19,12,0.00,-873.00,5959.00,10630,20230327,-33.30,6420,20231024,10.44,8400,-15.60,20240126,6750,5.04,20240117,10630,-33.30,20230327,6420,10.44,20231024,0.50,N,094850,500,70 억,,159949,N,N,0,N,00,N
|
||
|
|
20240314,160702,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7070,20,2,0.28,218364260,31027,66.75,7100,7100,7000,9160,4940,7050,7037.73,1.12,0,3228,7176,7112,7056,6992,6936,7085,6965,70,2110,500,4930,10,1,14000000,990,-8.10,1.19,12,0.22,-873.00,5959.00,10630,20230327,-33.49,6420,20231024,10.12,8400,-15.83,20240126,6750,4.74,20240117,10630,-33.49,20230327,6420,10.12,20231024,0.49,N,094850,500,70 억,,156721,N,N,0,N,00,N
|
||
|
|
20240314,150705,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7070,20,2,0.28,213017490,30271,65.12,7100,7100,7000,9160,4940,7050,7037.02,1.12,0,3538,7176,7112,7056,6992,6936,7085,6965,70,2110,500,4930,10,1,14000000,990,-8.10,1.19,12,0.22,-873.00,5959.00,10630,20230327,-33.49,6420,20231024,10.12,8400,-15.83,20240126,6750,4.74,20240117,10630,-33.49,20230327,6420,10.12,20231024,0.49,N,094850,500,70 억,,156721,N,N,0,N,00,N
|
||
|
|
20240314,140704,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7070,20,2,0.28,208284300,29601,63.68,7100,7100,7000,9160,4940,7050,7036.39,1.12,0,3466,7176,7112,7056,6992,6936,7085,6965,70,2110,500,4930,10,1,14000000,990,-8.10,1.19,12,0.21,-873.00,5959.00,10630,20230327,-33.49,6420,20231024,10.12,8400,-15.83,20240126,6750,4.74,20240117,10630,-33.49,20230327,6420,10.12,20231024,0.49,N,094850,500,70 억,,156721,N,N,0,N,00,N
|
||
|
|
20240314,130701,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7060,10,2,0.14,193339310,27488,59.14,7100,7100,7000,9160,4940,7050,7033.59,1.12,0,2649,7176,7112,7056,6992,6936,7085,6965,70,2110,500,4930,10,1,14000000,988,-8.09,1.18,12,0.20,-873.00,5959.00,10630,20230327,-33.58,6420,20231024,9.97,8400,-15.95,20240126,6750,4.59,20240117,10630,-33.58,20230327,6420,9.97,20231024,0.49,N,094850,500,70 억,,156721,N,N,0,N,00,N
|
||
|
|
20240314,120702,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7050,0,3,0.00,186100550,26463,56.93,7100,7100,7000,9160,4940,7050,7032.48,1.12,0,2754,7176,7112,7056,6992,6936,7085,6965,70,2110,500,4930,10,1,14000000,987,-8.08,1.18,12,0.19,-873.00,5959.00,10630,20230327,-33.68,6420,20231024,9.81,8400,-16.07,20240126,6750,4.44,20240117,10630,-33.68,20230327,6420,9.81,20231024,0.49,N,094850,500,70 억,,156721,N,N,0,N,00,N
|
||
|
|
20240314,110703,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7080,30,2,0.43,171293750,24364,52.42,7100,7100,7000,9160,4940,7050,7030.61,1.12,0,2327,7176,7112,7056,6992,6936,7085,6965,70,2110,500,4930,10,1,14000000,991,-8.11,1.19,12,0.17,-873.00,5959.00,10630,20230327,-33.40,6420,20231024,10.28,8400,-15.71,20240126,6750,4.89,20240117,10630,-33.40,20230327,6420,10.28,20231024,0.49,N,094850,500,70 억,,156721,N,N,0,N,00,N
|
||
|
|
20240314,100708,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7030,-20,5,-0.28,65129460,9268,19.94,7100,7100,7000,9160,4940,7050,7027.35,1.12,0,-3267,7176,7112,7056,6992,6936,7085,6965,70,2110,500,4930,10,1,14000000,984,-8.05,1.18,12,0.07,-873.00,5959.00,10630,20230327,-33.87,6420,20231024,9.50,8400,-16.31,20240126,6750,4.15,20240117,10630,-33.87,20230327,6420,9.50,20231024,0.49,N,094850,500,70 억,,156721,N,N,0,N,00,N
|
||
|
|
20240314,090705,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7020,-30,5,-0.43,13161250,1864,4.01,7100,7100,7020,9160,4940,7050,7060.76,1.12,0,-1302,7176,7112,7056,6992,6936,7085,6965,70,2110,500,4930,10,1,14000000,983,-8.04,1.18,12,0.01,-873.00,5959.00,10630,20230327,-33.96,6420,20231024,9.35,8400,-16.43,20240126,6750,4.00,20240117,10630,-33.96,20230327,6420,9.35,20231024,0.49,N,094850,500,70 억,,156721,N,N,0,N,00,N
|
||
|
|
20240313,160656,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7050,-30,5,-0.42,327003000,46468,93.89,7080,7120,7000,9200,4960,7080,7037.17,1.15,0,-4808,7240,7160,7100,7020,6960,7130,6990,70,2120,500,4950,10,1,14000000,987,-8.08,1.18,12,0.33,-873.00,5959.00,10630,20230327,-33.68,6420,20231024,9.81,8400,-16.07,20240126,6750,4.44,20240117,10630,-33.68,20230327,6420,9.81,20231024,0.49,N,094850,500,70 억,,161529,N,N,0,N,00,N
|
||
|
|
20240313,150656,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7050,-30,5,-0.42,323043360,45906,92.75,7080,7120,7000,9200,4960,7080,7037.06,1.15,0,-4749,7240,7160,7100,7020,6960,7130,6990,70,2120,500,4950,10,1,14000000,987,-8.08,1.18,12,0.33,-873.00,5959.00,10630,20230327,-33.68,6420,20231024,9.81,8400,-16.07,20240126,6750,4.44,20240117,10630,-33.68,20230327,6420,9.81,20231024,0.49,N,094850,500,70 억,,161529,N,N,0,N,00,N
|
||
|
|
20240313,140701,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7040,-40,5,-0.56,307765470,43732,88.36,7080,7120,7000,9200,4960,7080,7037.53,1.15,0,-4144,7240,7160,7100,7020,6960,7130,6990,70,2120,500,4950,10,1,14000000,986,-8.06,1.18,12,0.31,-873.00,5959.00,10630,20230327,-33.77,6420,20231024,9.66,8400,-16.19,20240126,6750,4.30,20240117,10630,-33.77,20230327,6420,9.66,20231024,0.49,N,094850,500,70 억,,161529,N,N,0,N,00,N
|
||
|
|
20240313,130703,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7050,-30,5,-0.42,275379010,39116,79.03,7080,7120,7000,9200,4960,7080,7040.06,1.15,0,-3762,7240,7160,7100,7020,6960,7130,6990,70,2120,500,4950,10,1,14000000,987,-8.08,1.18,12,0.28,-873.00,5959.00,10630,20230327,-33.68,6420,20231024,9.81,8400,-16.07,20240126,6750,4.44,20240117,10630,-33.68,20230327,6420,9.81,20231024,0.49,N,094850,500,70 억,,161529,N,N,0,N,00,N
|
||
|
|
20240313,120658,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7010,-70,5,-0.99,245562950,34872,70.46,7080,7120,7000,9200,4960,7080,7041.84,1.15,0,-3326,7240,7160,7100,7020,6960,7130,6990,70,2120,500,4950,10,1,14000000,981,-8.03,1.18,12,0.25,-873.00,5959.00,10630,20230327,-34.05,6420,20231024,9.19,8400,-16.55,20240126,6750,3.85,20240117,10630,-34.05,20230327,6420,9.19,20231024,0.49,N,094850,500,70 억,,161529,N,N,0,N,00,N
|
||
|
|
20240313,110656,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7030,-50,5,-0.71,135557110,19184,38.76,7080,7120,7020,9200,4960,7080,7066.15,1.15,0,-2885,7240,7160,7100,7020,6960,7130,6990,70,2120,500,4950,10,1,14000000,984,-8.05,1.18,12,0.14,-873.00,5959.00,10630,20230327,-33.87,6420,20231024,9.50,8400,-16.31,20240126,6750,4.15,20240117,10630,-33.87,20230327,6420,9.50,20231024,0.49,N,094850,500,70 억,,161529,N,N,0,N,00,N
|
||
|
|
20240313,100654,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7070,-10,5,-0.14,70106130,9896,19.99,7080,7120,7050,9200,4960,7080,7084.29,1.15,0,-1695,7240,7160,7100,7020,6960,7130,6990,70,2120,500,4950,10,1,14000000,990,-8.10,1.19,12,0.07,-873.00,5959.00,10630,20230327,-33.49,6420,20231024,10.12,8400,-15.83,20240126,6750,4.74,20240117,10630,-33.49,20230327,6420,10.12,20231024,0.49,N,094850,500,70 억,,161529,N,N,0,N,00,N
|
||
|
|
20240313,090658,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7080,0,3,0.00,22970510,3246,6.56,7080,7080,7050,9200,4960,7080,7076.56,1.15,0,302,7240,7160,7100,7020,6960,7130,6990,70,2120,500,4950,10,1,14000000,991,-8.11,1.19,12,0.02,-873.00,5959.00,10630,20230327,-33.40,6420,20231024,10.28,8400,-15.71,20240126,6750,4.89,20240117,10630,-33.40,20230327,6420,10.28,20231024,0.49,N,094850,500,70 억,,161529,N,N,0,N,00,N
|
||
|
|
20240312,160648,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7080,-100,5,-1.39,349617820,49379,223.46,7170,7180,7040,9330,5030,7180,7080.29,1.13,0,3980,7293,7236,7153,7096,7013,7265,7125,70,2150,500,5020,10,1,14000000,991,-8.11,1.19,12,0.35,-873.00,5959.00,10630,20230327,-33.40,6420,20231024,10.28,8400,-15.71,20240126,6750,4.89,20240117,10630,-33.40,20230327,6420,10.28,20231024,0.49,N,094850,500,70 억,,158108,N,N,0,N,00,N
|
||
|
|
20240312,150647,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7050,-130,5,-1.81,341953820,48295,218.56,7170,7180,7040,9330,5030,7180,7080.52,1.13,0,3918,7293,7236,7153,7096,7013,7265,7125,70,2150,500,5020,10,1,14000000,987,-8.08,1.18,12,0.34,-873.00,5959.00,10630,20230327,-33.68,6420,20231024,9.81,8400,-16.07,20240126,6750,4.44,20240117,10630,-33.68,20230327,6420,9.81,20231024,0.49,N,094850,500,70 억,,158108,N,N,0,N,00,N
|
||
|
|
20240312,140642,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7100,-80,5,-1.11,197668610,27840,125.99,7170,7180,7060,9330,5030,7180,7100.17,1.13,0,-5297,7293,7236,7153,7096,7013,7265,7125,70,2150,500,5020,10,1,14000000,994,-8.13,1.19,12,0.20,-873.00,5959.00,10630,20230327,-33.21,6420,20231024,10.59,8400,-15.48,20240126,6750,5.19,20240117,10630,-33.21,20230327,6420,10.59,20231024,0.49,N,094850,500,70 억,,158108,N,N,0,N,00,N
|
||
|
|
20240312,130618,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7090,-90,5,-1.25,165888430,23347,105.66,7170,7180,7060,9330,5030,7180,7105.34,1.13,0,-5247,7293,7236,7153,7096,7013,7265,7125,70,2150,500,5020,10,1,14000000,993,-8.12,1.19,12,0.17,-873.00,5959.00,10630,20230327,-33.30,6420,20231024,10.44,8400,-15.60,20240126,6750,5.04,20240117,10630,-33.30,20230327,6420,10.44,20231024,0.49,N,094850,500,70 억,,158108,N,N,0,N,00,N
|
||
|
|
20240312,120650,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7080,-100,5,-1.39,134800650,18955,85.78,7170,7180,7080,9330,5030,7180,7111.61,1.13,0,-2728,7293,7236,7153,7096,7013,7265,7125,70,2150,500,5020,10,1,14000000,991,-8.11,1.19,12,0.14,-873.00,5959.00,10630,20230327,-33.40,6420,20231024,10.28,8400,-15.71,20240126,6750,4.89,20240117,10630,-33.40,20230327,6420,10.28,20231024,0.49,N,094850,500,70 억,,158108,N,N,0,N,00,N
|
||
|
|
20240312,110649,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7120,-60,5,-0.84,62441630,8757,39.63,7170,7180,7100,9330,5030,7180,7130.48,1.13,0,-3594,7293,7236,7153,7096,7013,7265,7125,70,2150,500,5020,10,1,14000000,997,-8.16,1.19,12,0.06,-873.00,5959.00,10630,20230327,-33.02,6420,20231024,10.90,8400,-15.24,20240126,6750,5.48,20240117,10630,-33.02,20230327,6420,10.90,20231024,0.49,N,094850,500,70 억,,158108,N,N,0,N,00,N
|
||
|
|
20240312,100648,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7120,-60,5,-0.84,36657180,5135,23.24,7170,7180,7110,9330,5030,7180,7138.69,1.13,0,-1806,7293,7236,7153,7096,7013,7265,7125,70,2150,500,5020,10,1,14000000,997,-8.16,1.19,12,0.04,-873.00,5959.00,10630,20230327,-33.02,6420,20231024,10.90,8400,-15.24,20240126,6750,5.48,20240117,10630,-33.02,20230327,6420,10.90,20231024,0.49,N,094850,500,70 억,,158108,N,N,0,N,00,N
|
||
|
|
20240312,090648,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7180,0,3,0.00,3602350,503,2.28,7170,7180,7150,9330,5030,7180,7161.73,1.13,0,-301,7293,7236,7153,7096,7013,7265,7125,70,2150,500,5020,10,1,14000000,1005,-8.22,1.20,12,0.00,-873.00,5959.00,10630,20230327,-32.46,6420,20231024,11.84,8400,-14.52,20240126,6750,6.37,20240117,10630,-32.46,20230327,6420,11.84,20231024,0.49,N,094850,500,70 억,,158108,N,N,0,N,00,N
|
||
|
|
20240311,160647,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7180,90,2,1.27,157832250,22090,78.10,7100,7210,7070,9210,4970,7090,7144.95,1.14,0,-1746,7250,7170,7100,7020,6950,7210,7060,70,2120,500,4960,10,1,14000000,1005,-8.22,1.20,12,0.16,-873.00,5959.00,10700,20230306,-32.90,6420,20231024,11.84,8400,-14.52,20240126,6750,6.37,20240117,10630,-32.46,20230327,6420,11.84,20231024,0.52,N,094850,500,70 억,,159712,N,N,0,N,00,N
|
||
|
|
20240311,150648,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7160,70,2,0.99,148531860,20790,73.50,7100,7210,7070,9210,4970,7090,7144.39,1.14,0,-1689,7250,7170,7100,7020,6950,7210,7060,70,2120,500,4960,10,1,14000000,1002,-8.20,1.20,12,0.15,-873.00,5959.00,10700,20230306,-33.08,6420,20231024,11.53,8400,-14.76,20240126,6750,6.07,20240117,10630,-32.64,20230327,6420,11.53,20231024,0.52,N,094850,500,70 억,,159712,N,N,0,N,00,N
|
||
|
|
20240311,140644,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7150,60,2,0.85,142413780,19933,70.47,7100,7210,7070,9210,4970,7090,7144.62,1.14,0,-1657,7250,7170,7100,7020,6950,7210,7060,70,2120,500,4960,10,1,14000000,1001,-8.19,1.20,12,0.14,-873.00,5959.00,10700,20230306,-33.18,6420,20231024,11.37,8400,-14.88,20240126,6750,5.93,20240117,10630,-32.74,20230327,6420,11.37,20231024,0.52,N,094850,500,70 억,,159712,N,N,0,N,00,N
|
||
|
|
20240311,130645,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7140,50,2,0.71,112278770,15704,55.52,7100,7210,7070,9210,4970,7090,7149.69,1.14,0,-1227,7250,7170,7100,7020,6950,7210,7060,70,2120,500,4960,10,1,14000000,1000,-8.18,1.20,12,0.11,-873.00,5959.00,10700,20230306,-33.27,6420,20231024,11.21,8400,-15.00,20240126,6750,5.78,20240117,10630,-32.83,20230327,6420,11.21,20231024,0.52,N,094850,500,70 억,,159712,N,N,0,N,00,N
|
||
|
|
20240311,120646,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7190,100,2,1.41,87738850,12272,43.39,7100,7210,7070,9210,4970,7090,7149.52,1.14,0,-240,7250,7170,7100,7020,6950,7210,7060,70,2120,500,4960,10,1,14000000,1007,-8.24,1.21,12,0.09,-873.00,5959.00,10700,20230306,-32.80,6420,20231024,11.99,8400,-14.40,20240126,6750,6.52,20240117,10630,-32.36,20230327,6420,11.99,20231024,0.52,N,094850,500,70 억,,159712,N,N,0,N,00,N
|
||
|
|
20240311,110642,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7160,70,2,0.99,46512920,6536,23.11,7100,7200,7070,9210,4970,7090,7116.42,1.14,0,326,7250,7170,7100,7020,6950,7210,7060,70,2120,500,4960,10,1,14000000,1002,-8.20,1.20,12,0.05,-873.00,5959.00,10700,20230306,-33.08,6420,20231024,11.53,8400,-14.76,20240126,6750,6.07,20240117,10630,-32.64,20230327,6420,11.53,20231024,0.52,N,094850,500,70 억,,159712,N,N,0,N,00,N
|
||
|
|
20240311,100635,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7110,20,2,0.28,26576790,3742,13.23,7100,7130,7070,9210,4970,7090,7102.30,1.14,0,743,7250,7170,7100,7020,6950,7210,7060,70,2120,500,4960,10,1,14000000,995,-8.14,1.19,12,0.03,-873.00,5959.00,10700,20230306,-33.55,6420,20231024,10.75,8400,-15.36,20240126,6750,5.33,20240117,10630,-33.11,20230327,6420,10.75,20231024,0.52,N,094850,500,70 억,,159712,N,N,0,N,00,N
|
||
|
|
20240311,090639,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7100,10,2,0.14,5196370,732,2.59,7100,7100,7080,9210,4970,7090,7098.87,1.14,0,-161,7250,7170,7100,7020,6950,7210,7060,70,2120,500,4960,10,1,14000000,994,-8.13,1.19,12,0.01,-873.00,5959.00,10700,20230306,-33.64,6420,20231024,10.59,8400,-15.48,20240126,6750,5.19,20240117,10630,-33.21,20230327,6420,10.59,20231024,0.52,N,094850,500,70 억,,159712,N,N,0,N,00,N
|
||
|
|
20240308,160643,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7090,30,2,0.42,200082420,28284,101.59,7060,7180,7030,9170,4950,7060,7074.05,1.10,0,5636,7220,7140,7090,7010,6960,7115,6985,70,2110,500,4940,10,1,14000000,993,-8.12,1.19,12,0.20,-873.00,5959.00,10840,20230303,-34.59,6420,20231024,10.44,8400,-15.60,20240126,6750,5.04,20240117,10630,-33.30,20230327,6420,10.44,20231024,0.49,N,094850,500,70 억,,154026,N,N,0,N,00,N
|
||
|
|
20240308,150641,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7080,20,2,0.28,197087700,27861,100.07,7060,7180,7030,9170,4950,7060,7073.96,1.10,0,5660,7220,7140,7090,7010,6960,7115,6985,70,2110,500,4940,10,1,14000000,991,-8.11,1.19,12,0.20,-873.00,5959.00,10840,20230303,-34.69,6420,20231024,10.28,8400,-15.71,20240126,6750,4.89,20240117,10630,-33.40,20230327,6420,10.28,20231024,0.49,N,094850,500,70 억,,154026,N,N,0,N,00,N
|
||
|
|
20240308,140639,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7130,70,2,0.99,178628480,25258,90.72,7060,7180,7030,9170,4950,7060,7072.15,1.10,0,7438,7220,7140,7090,7010,6960,7115,6985,70,2110,500,4940,10,1,14000000,998,-8.17,1.20,12,0.18,-873.00,5959.00,10840,20230303,-34.23,6420,20231024,11.06,8400,-15.12,20240126,6750,5.63,20240117,10630,-32.93,20230327,6420,11.06,20231024,0.49,N,094850,500,70 억,,154026,N,N,0,N,00,N
|
||
|
|
20240308,130637,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7100,40,2,0.57,173380880,24520,88.07,7060,7180,7030,9170,4950,7060,7071.00,1.10,0,7467,7220,7140,7090,7010,6960,7115,6985,70,2110,500,4940,10,1,14000000,994,-8.13,1.19,12,0.18,-873.00,5959.00,10840,20230303,-34.50,6420,20231024,10.59,8400,-15.48,20240126,6750,5.19,20240117,10630,-33.21,20230327,6420,10.59,20231024,0.49,N,094850,500,70 억,,154026,N,N,0,N,00,N
|
||
|
|
20240308,120636,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7080,20,2,0.28,121143170,17133,61.54,7060,7180,7030,9170,4950,7060,7070.75,1.10,0,3718,7220,7140,7090,7010,6960,7115,6985,70,2110,500,4940,10,1,14000000,991,-8.11,1.19,12,0.12,-873.00,5959.00,10840,20230303,-34.69,6420,20231024,10.28,8400,-15.71,20240126,6750,4.89,20240117,10630,-33.40,20230327,6420,10.28,20231024,0.49,N,094850,500,70 억,,154026,N,N,0,N,00,N
|
||
|
|
20240308,110638,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7110,50,2,0.71,86655080,12254,44.01,7060,7180,7030,9170,4950,7060,7071.57,1.10,0,1393,7220,7140,7090,7010,6960,7115,6985,70,2110,500,4940,10,1,14000000,995,-8.14,1.19,12,0.09,-873.00,5959.00,10840,20230303,-34.41,6420,20231024,10.75,8400,-15.36,20240126,6750,5.33,20240117,10630,-33.11,20230327,6420,10.75,20231024,0.49,N,094850,500,70 억,,154026,N,N,0,N,00,N
|
||
|
|
20240308,100634,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7060,0,3,0.00,47599390,6746,24.23,7060,7090,7030,9170,4950,7060,7055.94,1.10,0,-795,7220,7140,7090,7010,6960,7115,6985,70,2110,500,4940,10,1,14000000,988,-8.09,1.18,12,0.05,-873.00,5959.00,10840,20230303,-34.87,6420,20231024,9.97,8400,-15.95,20240126,6750,4.59,20240117,10630,-33.58,20230327,6420,9.97,20231024,0.49,N,094850,500,70 억,,154026,N,N,0,N,00,N
|
||
|
|
20240308,090634,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7090,30,2,0.42,5246630,743,2.67,7060,7090,7050,9170,4950,7060,7061.41,1.10,0,-564,7220,7140,7090,7010,6960,7115,6985,70,2110,500,4940,10,1,14000000,993,-8.12,1.19,12,0.01,-873.00,5959.00,10840,20230303,-34.59,6420,20231024,10.44,8400,-15.60,20240126,6750,5.04,20240117,10630,-33.30,20230327,6420,10.44,20231024,0.49,N,094850,500,70 억,,154026,N,N,0,N,00,N
|
||
|
|
20240307,160635,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7060,-70,5,-0.98,193593090,27314,72.15,7150,7170,7040,9260,5000,7130,7087.69,1.10,0,559,7370,7250,7180,7060,6990,7215,7025,70,2130,500,4990,10,1,14000000,988,-8.09,1.18,12,0.20,-873.00,5959.00,10880,20230302,-35.11,6420,20231024,9.97,8400,-15.95,20240126,6750,4.59,20240117,10630,-33.58,20230327,6420,9.97,20231024,0.49,N,094850,500,70 억,,153467,N,N,0,N,00,N
|
||
|
|
20240307,150616,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7060,-70,5,-0.98,167734560,23649,62.47,7150,7170,7040,9260,5000,7130,7092.67,1.10,0,-278,7370,7250,7180,7060,6990,7215,7025,70,2130,500,4990,10,1,14000000,988,-8.09,1.18,12,0.17,-873.00,5959.00,10880,20230302,-35.11,6420,20231024,9.97,8400,-15.95,20240126,6750,4.59,20240117,10630,-33.58,20230327,6420,9.97,20231024,0.49,N,094850,500,70 억,,153467,N,N,0,N,00,N
|
||
|
|
20240307,140626,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7070,-60,5,-0.84,151743040,21386,56.49,7150,7170,7040,9260,5000,7130,7095.44,1.10,0,245,7370,7250,7180,7060,6990,7215,7025,70,2130,500,4990,10,1,14000000,990,-8.10,1.19,12,0.15,-873.00,5959.00,10880,20230302,-35.02,6420,20231024,10.12,8400,-15.83,20240126,6750,4.74,20240117,10630,-33.49,20230327,6420,10.12,20231024,0.49,N,094850,500,70 억,,153467,N,N,0,N,00,N
|
||
|
|
20240307,130627,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7070,-60,5,-0.84,141344550,19915,52.60,7150,7170,7040,9260,5000,7130,7097.39,1.10,0,571,7370,7250,7180,7060,6990,7215,7025,70,2130,500,4990,10,1,14000000,990,-8.10,1.19,12,0.14,-873.00,5959.00,10880,20230302,-35.02,6420,20231024,10.12,8400,-15.83,20240126,6750,4.74,20240117,10630,-33.49,20230327,6420,10.12,20231024,0.49,N,094850,500,70 억,,153467,N,N,0,N,00,N
|
||
|
|
20240307,120629,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7060,-70,5,-0.98,131394560,18509,48.89,7150,7170,7040,9260,5000,7130,7098.96,1.10,0,432,7370,7250,7180,7060,6990,7215,7025,70,2130,500,4990,10,1,14000000,988,-8.09,1.18,12,0.13,-873.00,5959.00,10880,20230302,-35.11,6420,20231024,9.97,8400,-15.95,20240126,6750,4.59,20240117,10630,-33.58,20230327,6420,9.97,20231024,0.49,N,094850,500,70 억,,153467,N,N,0,N,00,N
|
||
|
|
20240307,110634,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7120,-10,5,-0.14,105076570,14795,39.08,7150,7170,7040,9260,5000,7130,7102.17,1.10,0,1151,7370,7250,7180,7060,6990,7215,7025,70,2130,500,4990,10,1,14000000,997,-8.16,1.19,12,0.11,-873.00,5959.00,10880,20230302,-34.56,6420,20231024,10.90,8400,-15.24,20240126,6750,5.48,20240117,10630,-33.02,20230327,6420,10.90,20231024,0.49,N,094850,500,70 억,,153467,N,N,0,N,00,N
|
||
|
|
20240307,100630,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7070,-60,5,-0.84,77801250,10972,28.98,7150,7150,7040,9260,5000,7130,7090.89,1.10,0,-422,7370,7250,7180,7060,6990,7215,7025,70,2130,500,4990,10,1,14000000,990,-8.10,1.19,12,0.08,-873.00,5959.00,10880,20230302,-35.02,6420,20231024,10.12,8400,-15.83,20240126,6750,4.74,20240117,10630,-33.49,20230327,6420,10.12,20231024,0.49,N,094850,500,70 억,,153467,N,N,0,N,00,N
|
||
|
|
20240307,090632,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7130,0,3,0.00,4404690,618,1.63,7150,7150,7100,9260,5000,7130,7127.33,1.10,0,-458,7370,7250,7180,7060,6990,7215,7025,70,2130,500,4990,10,1,14000000,998,-8.17,1.20,12,0.00,-873.00,5959.00,10880,20230302,-34.47,6420,20231024,11.06,8400,-15.12,20240126,6750,5.63,20240117,10630,-32.93,20230327,6420,11.06,20231024,0.49,N,094850,500,70 억,,153467,N,N,0,N,00,N
|
||
|
|
20240306,160628,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7130,-130,5,-1.79,271887960,37859,83.05,7280,7300,7110,9430,5090,7260,7181.61,1.22,0,-17319,7460,7360,7240,7140,7020,7410,7190,70,2170,500,5080,10,1,14000000,998,-8.17,1.20,12,0.27,-873.00,5959.00,10880,20230302,-34.47,6420,20231024,11.06,8400,-15.12,20240126,6750,5.63,20240117,10700,-33.36,20230306,6420,11.06,20231024,0.49,N,094850,500,70 억,,170786,N,N,0,N,00,N
|
||
|
|
20240306,150628,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7150,-110,5,-1.52,264266350,36792,80.71,7280,7300,7110,9430,5090,7260,7182.71,1.22,0,-16694,7460,7360,7240,7140,7020,7410,7190,70,2170,500,5080,10,1,14000000,1001,-8.19,1.20,12,0.26,-873.00,5959.00,10880,20230302,-34.28,6420,20231024,11.37,8400,-14.88,20240126,6750,5.93,20240117,10700,-33.18,20230306,6420,11.37,20231024,0.49,N,094850,500,70 억,,170786,N,N,0,N,00,N
|
||
|
|
20240306,140630,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7140,-120,5,-1.65,241101880,33542,73.58,7280,7300,7110,9430,5090,7260,7188.06,1.22,0,-14947,7460,7360,7240,7140,7020,7410,7190,70,2170,500,5080,10,1,14000000,1000,-8.18,1.20,12,0.24,-873.00,5959.00,10880,20230302,-34.38,6420,20231024,11.21,8400,-15.00,20240126,6750,5.78,20240117,10700,-33.27,20230306,6420,11.21,20231024,0.49,N,094850,500,70 억,,170786,N,N,0,N,00,N
|
||
|
|
20240306,130631,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7220,-40,5,-0.55,118444210,16391,35.96,7280,7300,7190,9430,5090,7260,7226.17,1.22,0,-8479,7460,7360,7240,7140,7020,7410,7190,70,2170,500,5080,10,1,14000000,1011,-8.27,1.21,12,0.12,-873.00,5959.00,10880,20230302,-33.64,6420,20231024,12.46,8400,-14.05,20240126,6750,6.96,20240117,10700,-32.52,20230306,6420,12.46,20231024,0.49,N,094850,500,70 억,,170786,N,N,0,N,00,N
|
||
|
|
20240306,120630,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7200,-60,5,-0.83,103925180,14375,31.54,7280,7300,7190,9430,5090,7260,7229.58,1.22,0,-6983,7460,7360,7240,7140,7020,7410,7190,70,2170,500,5080,10,1,14000000,1008,-8.25,1.21,12,0.10,-873.00,5959.00,10880,20230302,-33.82,6420,20231024,12.15,8400,-14.29,20240126,6750,6.67,20240117,10700,-32.71,20230306,6420,12.15,20231024,0.49,N,094850,500,70 억,,170786,N,N,0,N,00,N
|
||
|
|
20240306,110628,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7260,0,3,0.00,80399170,11111,24.37,7280,7300,7190,9430,5090,7260,7236.00,1.22,0,-5894,7460,7360,7240,7140,7020,7410,7190,70,2170,500,5080,10,1,14000000,1016,-8.32,1.22,12,0.08,-873.00,5959.00,10880,20230302,-33.27,6420,20231024,13.08,8400,-13.57,20240126,6750,7.56,20240117,10700,-32.15,20230306,6420,13.08,20231024,0.49,N,094850,500,70 억,,170786,N,N,0,N,00,N
|
||
|
|
20240306,100617,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7240,-20,5,-0.28,67797890,9366,20.55,7280,7300,7190,9430,5090,7260,7238.72,1.22,0,-5195,7460,7360,7240,7140,7020,7410,7190,70,2170,500,5080,10,1,14000000,1014,-8.29,1.21,12,0.07,-873.00,5959.00,10880,20230302,-33.46,6420,20231024,12.77,8400,-13.81,20240126,6750,7.26,20240117,10700,-32.34,20230306,6420,12.77,20231024,0.49,N,094850,500,70 억,,170786,N,N,0,N,00,N
|
||
|
|
20240306,090628,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7280,20,2,0.28,24035210,3308,7.26,7280,7300,7250,9430,5090,7260,7265.78,1.22,0,-3093,7460,7360,7240,7140,7020,7410,7190,70,2170,500,5080,10,1,14000000,1019,-8.34,1.22,12,0.02,-873.00,5959.00,10880,20230302,-33.09,6420,20231024,13.40,8400,-13.33,20240126,6750,7.85,20240117,10700,-31.96,20230306,6420,13.40,20231024,0.49,N,094850,500,70 억,,170786,N,N,0,N,00,N
|
||
|
|
20240305,160623,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7260,-40,5,-0.55,328735240,45550,83.37,7170,7340,7120,9490,5110,7300,7216.98,1.14,0,11026,7666,7482,7336,7152,7006,7410,7080,70,2190,500,5110,10,1,14000000,1016,-8.32,1.22,12,0.33,-873.00,5959.00,10880,20230302,-33.27,6420,20231024,13.08,8400,-13.57,20240126,6750,7.56,20240117,10700,-32.15,20230306,6420,13.08,20231024,0.49,N,094850,500,70 억,,160019,N,N,0,N,00,N
|
||
|
|
20240305,150625,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7280,-20,5,-0.27,323394350,44815,82.03,7170,7340,7120,9490,5110,7300,7216.21,1.14,0,11404,7666,7482,7336,7152,7006,7410,7080,70,2190,500,5110,10,1,14000000,1019,-8.34,1.22,12,0.32,-873.00,5959.00,10880,20230302,-33.09,6420,20231024,13.40,8400,-13.33,20240126,6750,7.85,20240117,10700,-31.96,20230306,6420,13.40,20231024,0.49,N,094850,500,70 억,,160019,N,N,0,N,00,N
|
||
|
|
20240305,140618,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7300,0,3,0.00,287933600,39947,73.12,7170,7340,7120,9490,5110,7300,7207.89,1.14,0,14046,7666,7482,7336,7152,7006,7410,7080,70,2190,500,5110,10,1,14000000,1022,-8.36,1.23,12,0.29,-873.00,5959.00,10880,20230302,-32.90,6420,20231024,13.71,8400,-13.10,20240126,6750,8.15,20240117,10700,-31.78,20230306,6420,13.71,20231024,0.49,N,094850,500,70 억,,160019,N,N,0,N,00,N
|
||
|
|
20240305,130620,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7250,-50,5,-0.68,249686060,34701,63.52,7170,7340,7120,9490,5110,7300,7195.36,1.14,0,12823,7666,7482,7336,7152,7006,7410,7080,70,2190,500,5110,10,1,14000000,1015,-8.30,1.22,12,0.25,-873.00,5959.00,10880,20230302,-33.36,6420,20231024,12.93,8400,-13.69,20240126,6750,7.41,20240117,10700,-32.24,20230306,6420,12.93,20231024,0.49,N,094850,500,70 억,,160019,N,N,0,N,00,N
|
||
|
|
20240305,120619,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7230,-70,5,-0.96,242491200,33708,61.70,7170,7340,7120,9490,5110,7300,7193.88,1.14,0,12808,7666,7482,7336,7152,7006,7410,7080,70,2190,500,5110,10,1,14000000,1012,-8.28,1.21,12,0.24,-873.00,5959.00,10880,20230302,-33.55,6420,20231024,12.62,8400,-13.93,20240126,6750,7.11,20240117,10700,-32.43,20230306,6420,12.62,20231024,0.49,N,094850,500,70 억,,160019,N,N,0,N,00,N
|
||
|
|
20240305,110620,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7130,-170,5,-2.33,146348130,20331,37.21,7170,7340,7120,9490,5110,7300,7198.28,1.14,0,3561,7666,7482,7336,7152,7006,7410,7080,70,2190,500,5110,10,1,14000000,998,-8.17,1.20,12,0.15,-873.00,5959.00,10880,20230302,-34.47,6420,20231024,11.06,8400,-15.12,20240126,6750,5.63,20240117,10700,-33.36,20230306,6420,11.06,20231024,0.49,N,094850,500,70 억,,160019,N,N,0,N,00,N
|
||
|
|
20240305,100616,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7200,-100,5,-1.37,102446500,14196,25.98,7170,7340,7120,9490,5110,7300,7216.58,1.14,0,2082,7666,7482,7336,7152,7006,7410,7080,70,2190,500,5110,10,1,14000000,1008,-8.25,1.21,12,0.10,-873.00,5959.00,10880,20230302,-33.82,6420,20231024,12.15,8400,-14.29,20240126,6750,6.67,20240117,10700,-32.71,20230306,6420,12.15,20231024,0.49,N,094850,500,70 억,,160019,N,N,0,N,00,N
|
||
|
|
20240305,090618,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7340,40,2,0.55,26905040,3687,6.75,7170,7340,7170,9490,5110,7300,7297.27,1.14,0,-2051,7666,7482,7336,7152,7006,7410,7080,70,2190,500,5110,10,1,14000000,1028,-8.41,1.23,12,0.03,-873.00,5959.00,10880,20230302,-32.54,6420,20231024,14.33,8400,-12.62,20240126,6750,8.74,20240117,10700,-31.40,20230306,6420,14.33,20231024,0.49,N,094850,500,70 억,,160019,N,N,0,N,00,N
|
||
|
|
20240304,160620,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7300,-100,5,-1.35,399438370,54610,194.54,7410,7520,7190,9620,5180,7400,7314.38,1.14,0,1112,7633,7516,7453,7336,7273,7485,7305,70,2220,500,5180,10,1,14000000,1022,-8.36,1.23,12,0.39,-873.00,5959.00,10880,20230302,-32.90,6420,20231024,13.71,8400,-13.10,20240126,6750,8.15,20240117,10700,-31.78,20230306,6420,13.71,20231024,0.50,N,094850,500,70 억,,158907,N,N,0,N,00,N
|
||
|
|
20240304,150614,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7340,-60,5,-0.81,381528290,52164,185.83,7410,7520,7190,9620,5180,7400,7314.02,1.14,0,1945,7633,7516,7453,7336,7273,7485,7305,70,2220,500,5180,10,1,14000000,1028,-8.41,1.23,12,0.37,-873.00,5959.00,10880,20230302,-32.54,6420,20231024,14.33,8400,-12.62,20240126,6750,8.74,20240117,10700,-31.40,20230306,6420,14.33,20231024,0.50,N,094850,500,70 억,,158907,N,N,0,N,00,N
|
||
|
|
20240304,140544,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7390,-10,5,-0.14,352922090,48274,171.97,7410,7520,7190,9620,5180,7400,7310.81,1.14,0,4351,7633,7516,7453,7336,7273,7485,7305,70,2220,500,5180,10,1,14000000,1035,-8.47,1.24,12,0.34,-873.00,5959.00,10880,20230302,-32.08,6420,20231024,15.11,8400,-12.02,20240126,6750,9.48,20240117,10700,-30.93,20230306,6420,15.11,20231024,0.50,N,094850,500,70 억,,158907,N,N,0,N,00,N
|
||
|
|
20240304,130612,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7260,-140,5,-1.89,228497460,31116,110.85,7410,7520,7250,9620,5180,7400,7343.41,1.14,0,-1975,7633,7516,7453,7336,7273,7485,7305,70,2220,500,5180,10,1,14000000,1016,-8.32,1.22,12,0.22,-873.00,5959.00,10880,20230302,-33.27,6420,20231024,13.08,8400,-13.57,20240126,6750,7.56,20240117,10700,-32.15,20230306,6420,13.08,20231024,0.50,N,094850,500,70 억,,158907,N,N,0,N,00,N
|
||
|
|
20240304,120548,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7330,-70,5,-0.95,135560530,18340,65.33,7410,7520,7300,9620,5180,7400,7391.52,1.14,0,-3191,7633,7516,7453,7336,7273,7485,7305,70,2220,500,5180,10,1,14000000,1026,-8.40,1.23,12,0.13,-873.00,5959.00,10880,20230302,-32.63,6420,20231024,14.17,8400,-12.74,20240126,6750,8.59,20240117,10700,-31.50,20230306,6420,14.17,20231024,0.50,N,094850,500,70 억,,158907,N,N,0,N,00,N
|
||
|
|
20240304,110606,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7410,10,2,0.14,85040680,11467,40.85,7410,7520,7380,9620,5180,7400,7416.12,1.14,0,-1719,7633,7516,7453,7336,7273,7485,7305,70,2220,500,5180,10,1,14000000,1037,-8.49,1.24,12,0.08,-873.00,5959.00,10880,20230302,-31.89,6420,20231024,15.42,8400,-11.79,20240126,6750,9.78,20240117,10700,-30.75,20230306,6420,15.42,20231024,0.50,N,094850,500,70 억,,158907,N,N,0,N,00,N
|
||
|
|
20240304,100608,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7410,10,2,0.14,38770950,5207,18.55,7410,7520,7410,9620,5180,7400,7445.93,1.14,0,-329,7633,7516,7453,7336,7273,7485,7305,70,2220,500,5180,10,1,14000000,1037,-8.49,1.24,12,0.04,-873.00,5959.00,10880,20230302,-31.89,6420,20231024,15.42,8400,-11.79,20240126,6750,9.78,20240117,10700,-30.75,20230306,6420,15.42,20231024,0.50,N,094850,500,70 억,,158907,N,N,0,N,00,N
|
||
|
|
20240304,090608,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7430,30,2,0.41,10043850,1352,4.82,7410,7470,7410,9620,5180,7400,7428.88,1.14,0,952,7633,7516,7453,7336,7273,7485,7305,70,2220,500,5180,10,1,14000000,1040,-8.51,1.25,12,0.01,-873.00,5959.00,10880,20230302,-31.71,6420,20231024,15.73,8400,-11.55,20240126,6750,10.07,20240117,10700,-30.56,20230306,6420,15.73,20231024,0.50,N,094850,500,70 억,,158907,N,N,0,N,00,N
|