162 lines
67 KiB
CSV
162 lines
67 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
|
||
|
|
20240329,161139,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,4800,-145,5,-2.93,770907520,158542,156.44,4945,4990,4800,6420,3465,4945,4862.91,2.96,0,-4630,5221,5082,5011,4872,4801,5047,4837,148,1475,500,3560,5,1,29266589,1405,14.08,1.79,12,0.54,341.00,2675.00,7750,20240126,-38.06,4000,20231026,20.00,7750,-38.06,20240126,4800,0.00,20240329,7750,-38.06,20240126,4000,20.00,20231026,2.58,N,337930,500,147 억,,866550,N,N,0,N,00,N
|
||
|
|
20240329,151141,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,4840,-105,5,-2.12,687786310,141268,139.39,4945,4990,4805,6420,3465,4945,4868.66,2.96,0,-2667,5221,5082,5011,4872,4801,5047,4837,148,1475,500,3560,5,1,29266589,1417,14.19,1.81,12,0.48,341.00,2675.00,7750,20240126,-37.55,4000,20231026,21.00,7750,-37.55,20240126,4800,0.83,20240308,7750,-37.55,20240126,4000,21.00,20231026,2.58,N,337930,500,147 억,,866550,N,N,0,N,00,N
|
||
|
|
20240329,141136,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,4870,-75,5,-1.52,388533635,79415,78.36,4945,4990,4845,6420,3465,4945,4892.45,2.96,0,-3719,5221,5082,5011,4872,4801,5047,4837,148,1475,500,3560,5,1,29266589,1425,14.28,1.82,12,0.27,341.00,2675.00,7750,20240126,-37.16,4000,20231026,21.75,7750,-37.16,20240126,4800,1.46,20240308,7750,-37.16,20240126,4000,21.75,20231026,2.58,N,337930,500,147 억,,866550,N,N,0,N,00,N
|
||
|
|
20240329,131117,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,4875,-70,5,-1.42,344900630,70461,69.53,4945,4990,4845,6420,3465,4945,4894.92,2.96,0,-3500,5221,5082,5011,4872,4801,5047,4837,148,1475,500,3560,5,1,29266589,1427,14.30,1.82,12,0.24,341.00,2675.00,7750,20240126,-37.10,4000,20231026,21.88,7750,-37.10,20240126,4800,1.56,20240308,7750,-37.10,20240126,4000,21.88,20231026,2.58,N,337930,500,147 억,,866550,N,N,0,N,00,N
|
||
|
|
20240329,121130,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,4865,-80,5,-1.62,329064345,67209,66.32,4945,4990,4845,6420,3465,4945,4896.14,2.96,0,-3467,5221,5082,5011,4872,4801,5047,4837,148,1475,500,3560,5,1,29266589,1424,14.27,1.82,12,0.23,341.00,2675.00,7750,20240126,-37.23,4000,20231026,21.62,7750,-37.23,20240126,4800,1.35,20240308,7750,-37.23,20240126,4000,21.62,20231026,2.58,N,337930,500,147 억,,866550,N,N,0,N,00,N
|
||
|
|
20240329,111116,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,4890,-55,5,-1.11,279677700,57051,56.29,4945,4990,4865,6420,3465,4945,4902.24,2.96,0,-1981,5221,5082,5011,4872,4801,5047,4837,148,1475,500,3560,5,1,29266589,1431,14.34,1.83,12,0.19,341.00,2675.00,7750,20240126,-36.90,4000,20231026,22.25,7750,-36.90,20240126,4800,1.88,20240308,7750,-36.90,20240126,4000,22.25,20231026,2.58,N,337930,500,147 억,,866550,N,N,0,N,00,N
|
||
|
|
20240329,101116,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,4920,-25,5,-0.51,175479290,35716,35.24,4945,4990,4880,6420,3465,4945,4913.18,2.96,0,-2327,5221,5082,5011,4872,4801,5047,4837,148,1475,500,3560,5,1,29266589,1440,14.43,1.84,12,0.12,341.00,2675.00,7750,20240126,-36.52,4000,20231026,23.00,7750,-36.52,20240126,4800,2.50,20240308,7750,-36.52,20240126,4000,23.00,20231026,2.58,N,337930,500,147 억,,866550,N,N,0,N,00,N
|
||
|
|
20240329,091117,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,4930,-15,5,-0.30,18554900,3751,3.70,4945,4990,4915,6420,3465,4945,4946.65,2.96,0,-2569,5221,5082,5011,4872,4801,5047,4837,148,1475,500,3560,5,1,29266589,1443,14.46,1.84,12,0.01,341.00,2675.00,7750,20240126,-36.39,4000,20231026,23.25,7750,-36.39,20240126,4800,2.71,20240308,7750,-36.39,20240126,4000,23.25,20231026,2.58,N,337930,500,147 억,,866550,N,N,0,N,00,N
|
||
|
|
20240328,161124,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,4945,-95,5,-1.88,505228005,100893,98.49,5000,5150,4940,6550,3530,5040,5008.17,3.08,0,-23725,5150,5095,5025,4970,4900,5060,4935,148,1510,500,3620,5,1,29266589,1447,14.50,1.85,12,0.34,341.00,2675.00,7750,20240126,-36.19,4000,20231026,23.62,7750,-36.19,20240126,4800,3.02,20240308,7750,-36.19,20240126,4000,23.62,20231026,2.56,N,337930,500,147 억,,902275,N,N,0,N,00,N
|
||
|
|
20240328,151125,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,4965,-75,5,-1.49,484040885,96610,94.31,5000,5150,4940,6550,3530,5040,5010.26,3.08,0,-21797,5150,5095,5025,4970,4900,5060,4935,148,1510,500,3620,5,1,29266589,1453,14.56,1.86,12,0.33,341.00,2675.00,7750,20240126,-35.94,4000,20231026,24.12,7750,-35.94,20240126,4800,3.44,20240308,7750,-35.94,20240126,4000,24.12,20231026,2.56,N,337930,500,147 억,,902275,N,N,0,N,00,N
|
||
|
|
20240328,141111,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,4995,-45,5,-0.89,356069630,70805,69.12,5000,5150,4970,6550,3530,5040,5028.88,3.08,0,-15700,5150,5095,5025,4970,4900,5060,4935,148,1510,500,3620,5,1,29266589,1462,14.65,1.87,12,0.24,341.00,2675.00,7750,20240126,-35.55,4000,20231026,24.88,7750,-35.55,20240126,4800,4.06,20240308,7750,-35.55,20240126,4000,24.88,20231026,2.56,N,337930,500,147 억,,902275,N,N,0,N,00,N
|
||
|
|
20240328,131111,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,4980,-60,5,-1.19,284002860,56341,55.00,5000,5150,4980,6550,3530,5040,5040.78,3.08,0,-12115,5150,5095,5025,4970,4900,5060,4935,148,1510,500,3620,5,1,29266589,1457,14.60,1.86,12,0.19,341.00,2675.00,7750,20240126,-35.74,4000,20231026,24.50,7750,-35.74,20240126,4800,3.75,20240308,7750,-35.74,20240126,4000,24.50,20231026,2.56,N,337930,500,147 억,,902275,N,N,0,N,00,N
|
||
|
|
20240328,121115,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5050,10,2,0.20,213560080,42242,41.24,5000,5150,4995,6550,3530,5040,5055.63,3.08,0,-1832,5150,5095,5025,4970,4900,5060,4935,148,1510,500,3620,10,1,29266589,1478,14.81,1.89,12,0.14,341.00,2675.00,7750,20240126,-34.84,4000,20231026,26.25,7750,-34.84,20240126,4800,5.21,20240308,7750,-34.84,20240126,4000,26.25,20231026,2.56,N,337930,500,147 억,,902275,N,N,0,N,00,N
|
||
|
|
20240328,111120,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5050,10,2,0.20,175816170,34818,33.99,5000,5090,4995,6550,3530,5040,5049.58,3.08,0,214,5150,5095,5025,4970,4900,5060,4935,148,1510,500,3620,10,1,29266589,1478,14.81,1.89,12,0.12,341.00,2675.00,7750,20240126,-34.84,4000,20231026,26.25,7750,-34.84,20240126,4800,5.21,20240308,7750,-34.84,20240126,4000,26.25,20231026,2.56,N,337930,500,147 억,,902275,N,N,0,N,00,N
|
||
|
|
20240328,101129,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5060,20,2,0.40,140234440,27776,27.11,5000,5090,4995,6550,3530,5040,5048.76,3.08,0,-1442,5150,5095,5025,4970,4900,5060,4935,148,1510,500,3620,10,1,29266589,1481,14.84,1.89,12,0.09,341.00,2675.00,7750,20240126,-34.71,4000,20231026,26.50,7750,-34.71,20240126,4800,5.42,20240308,7750,-34.71,20240126,4000,26.50,20231026,2.56,N,337930,500,147 억,,902275,N,N,0,N,00,N
|
||
|
|
20240328,091134,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5010,-30,5,-0.60,15099720,3004,2.93,5000,5070,5000,6550,3530,5040,5026.54,3.08,0,-2128,5150,5095,5025,4970,4900,5060,4935,148,1510,500,3620,10,1,29266589,1466,14.69,1.87,12,0.01,341.00,2675.00,7750,20240126,-35.35,4000,20231026,25.25,7750,-35.35,20240126,4800,4.38,20240308,7750,-35.35,20240126,4000,25.25,20231026,2.56,N,337930,500,147 억,,902275,N,N,0,N,00,N
|
||
|
|
20240327,161130,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5040,-30,5,-0.59,509052660,101694,115.30,5070,5080,4955,6590,3550,5070,5005.73,3.11,0,-1093,5150,5110,5050,5010,4950,5130,5030,148,1520,500,3650,10,1,29266589,1475,14.78,1.88,12,0.35,341.00,2675.00,7750,20240126,-34.97,4000,20231026,26.00,7750,-34.97,20240126,4800,5.00,20240308,7750,-34.97,20240126,4000,26.00,20231026,2.57,N,337930,500,147 억,,911037,N,N,0,N,00,N
|
||
|
|
20240327,151129,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5030,-40,5,-0.79,474217230,94739,107.41,5070,5080,4955,6590,3550,5070,5005.51,3.11,0,-2785,5150,5110,5050,5010,4950,5130,5030,148,1520,500,3650,10,1,29266589,1472,14.75,1.88,12,0.32,341.00,2675.00,7750,20240126,-35.10,4000,20231026,25.75,7750,-35.10,20240126,4800,4.79,20240308,7750,-35.10,20240126,4000,25.75,20231026,2.57,N,337930,500,147 억,,911037,N,N,0,N,00,N
|
||
|
|
20240327,141129,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5020,-50,5,-0.99,388123930,77597,87.98,5070,5080,4955,6590,3550,5070,5001.79,3.11,0,-8815,5150,5110,5050,5010,4950,5130,5030,148,1520,500,3650,10,1,29266589,1469,14.72,1.88,12,0.27,341.00,2675.00,7750,20240126,-35.23,4000,20231026,25.50,7750,-35.23,20240126,4800,4.58,20240308,7750,-35.23,20240126,4000,25.50,20231026,2.57,N,337930,500,147 억,,911037,N,N,0,N,00,N
|
||
|
|
20240327,131127,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,4965,-105,5,-2.07,318472050,63707,72.23,5070,5080,4955,6590,3550,5070,4999.01,3.11,0,-10080,5150,5110,5050,5010,4950,5130,5030,148,1520,500,3650,5,1,29266589,1453,14.56,1.86,12,0.22,341.00,2675.00,7750,20240126,-35.94,4000,20231026,24.12,7750,-35.94,20240126,4800,3.44,20240308,7750,-35.94,20240126,4000,24.12,20231026,2.57,N,337930,500,147 억,,911037,N,N,0,N,00,N
|
||
|
|
20240327,121128,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,4995,-75,5,-1.48,243283885,48594,55.09,5070,5080,4970,6590,3550,5070,5006.46,3.11,0,-800,5150,5110,5050,5010,4950,5130,5030,148,1520,500,3650,5,1,29266589,1462,14.65,1.87,12,0.17,341.00,2675.00,7750,20240126,-35.55,4000,20231026,24.88,7750,-35.55,20240126,4800,4.06,20240308,7750,-35.55,20240126,4000,24.88,20231026,2.57,N,337930,500,147 억,,911037,N,N,0,N,00,N
|
||
|
|
20240327,111128,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,4990,-80,5,-1.58,199423995,39810,45.14,5070,5080,4970,6590,3550,5070,5009.39,3.11,0,2361,5150,5110,5050,5010,4950,5130,5030,148,1520,500,3650,5,1,29266589,1460,14.63,1.87,12,0.14,341.00,2675.00,7750,20240126,-35.61,4000,20231026,24.75,7750,-35.61,20240126,4800,3.96,20240308,7750,-35.61,20240126,4000,24.75,20231026,2.57,N,337930,500,147 억,,911037,N,N,0,N,00,N
|
||
|
|
20240327,101124,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5050,-20,5,-0.39,89915070,17875,20.27,5070,5080,5000,6590,3550,5070,5030.21,3.11,0,4494,5150,5110,5050,5010,4950,5130,5030,148,1520,500,3650,10,1,29266589,1478,14.81,1.89,12,0.06,341.00,2675.00,7750,20240126,-34.84,4000,20231026,26.25,7750,-34.84,20240126,4800,5.21,20240308,7750,-34.84,20240126,4000,26.25,20231026,2.57,N,337930,500,147 억,,911037,N,N,0,N,00,N
|
||
|
|
20240327,091132,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5040,-30,5,-0.59,11002590,2180,2.47,5070,5080,5040,6590,3550,5070,5047.06,3.11,0,1087,5150,5110,5050,5010,4950,5130,5030,148,1520,500,3650,10,1,29266589,1475,14.78,1.88,12,0.01,341.00,2675.00,7750,20240126,-34.97,4000,20231026,26.00,7750,-34.97,20240126,4800,5.00,20240308,7750,-34.97,20240126,4000,26.00,20231026,2.57,N,337930,500,147 억,,911037,N,N,0,N,00,N
|
||
|
|
20240326,161022,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5070,60,2,1.20,443847780,88202,101.86,5030,5090,4990,6510,3510,5010,5032.04,3.05,0,19153,5280,5145,5065,4930,4850,5105,4890,148,1500,500,3600,10,1,29266589,1484,14.87,1.90,12,0.30,341.00,2675.00,7750,20240126,-34.58,4000,20231026,26.75,7750,-34.58,20240126,4800,5.62,20240308,7750,-34.58,20240126,4000,26.75,20231026,2.56,N,337930,500,147 억,,891865,N,N,0,N,00,N
|
||
|
|
20240326,151115,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5030,20,2,0.40,410332820,81593,94.23,5030,5090,4990,6510,3510,5010,5029.02,3.05,0,18774,5280,5145,5065,4930,4850,5105,4890,148,1500,500,3600,10,1,29266589,1472,14.75,1.88,12,0.28,341.00,2675.00,7750,20240126,-35.10,4000,20231026,25.75,7750,-35.10,20240126,4800,4.79,20240308,7750,-35.10,20240126,4000,25.75,20231026,2.56,N,337930,500,147 억,,891865,N,N,0,N,00,N
|
||
|
|
20240326,141112,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5030,20,2,0.40,329073420,65484,75.62,5030,5090,4990,6510,3510,5010,5025.25,3.05,0,15331,5280,5145,5065,4930,4850,5105,4890,148,1500,500,3600,10,1,29266589,1472,14.75,1.88,12,0.22,341.00,2675.00,7750,20240126,-35.10,4000,20231026,25.75,7750,-35.10,20240126,4800,4.79,20240308,7750,-35.10,20240126,4000,25.75,20231026,2.56,N,337930,500,147 억,,891865,N,N,0,N,00,N
|
||
|
|
20240326,131107,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5030,20,2,0.40,306016500,60898,70.33,5030,5090,4990,6510,3510,5010,5025.07,3.05,0,14525,5280,5145,5065,4930,4850,5105,4890,148,1500,500,3600,10,1,29266589,1472,14.75,1.88,12,0.21,341.00,2675.00,7750,20240126,-35.10,4000,20231026,25.75,7750,-35.10,20240126,4800,4.79,20240308,7750,-35.10,20240126,4000,25.75,20231026,2.56,N,337930,500,147 억,,891865,N,N,0,N,00,N
|
||
|
|
20240326,121106,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5030,20,2,0.40,235223750,46829,54.08,5030,5090,4990,6510,3510,5010,5023.04,3.05,0,11672,5280,5145,5065,4930,4850,5105,4890,148,1500,500,3600,10,1,29266589,1472,14.75,1.88,12,0.16,341.00,2675.00,7750,20240126,-35.10,4000,20231026,25.75,7750,-35.10,20240126,4800,4.79,20240308,7750,-35.10,20240126,4000,25.75,20231026,2.56,N,337930,500,147 억,,891865,N,N,0,N,00,N
|
||
|
|
20240326,111103,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5020,10,2,0.20,191827020,38167,44.08,5030,5090,4990,6510,3510,5010,5025.99,3.05,0,8429,5280,5145,5065,4930,4850,5105,4890,148,1500,500,3600,10,1,29266589,1469,14.72,1.88,12,0.13,341.00,2675.00,7750,20240126,-35.23,4000,20231026,25.50,7750,-35.23,20240126,4800,4.58,20240308,7750,-35.23,20240126,4000,25.50,20231026,2.56,N,337930,500,147 억,,891865,N,N,0,N,00,N
|
||
|
|
20240326,101112,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5090,80,2,1.60,45014030,8884,10.26,5030,5090,5030,6510,3510,5010,5066.87,3.05,0,551,5280,5145,5065,4930,4850,5105,4890,148,1500,500,3600,10,1,29266589,1490,14.93,1.90,12,0.03,341.00,2675.00,7750,20240126,-34.32,4000,20231026,27.25,7750,-34.32,20240126,4800,6.04,20240308,7750,-34.32,20240126,4000,27.25,20231026,2.56,N,337930,500,147 억,,891865,N,N,0,N,00,N
|
||
|
|
20240326,091115,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5040,30,2,0.60,26767500,5287,6.11,5030,5090,5030,6510,3510,5010,5062.89,3.05,0,-911,5280,5145,5065,4930,4850,5105,4890,148,1500,500,3600,10,1,29266589,1475,14.78,1.88,12,0.02,341.00,2675.00,7750,20240126,-34.97,4000,20231026,26.00,7750,-34.97,20240126,4800,5.00,20240308,7750,-34.97,20240126,4000,26.00,20231026,2.56,N,337930,500,147 억,,891865,N,N,0,N,00,N
|
||
|
|
20240325,161152,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5010,-170,5,-3.28,436367925,86154,79.46,5200,5200,4985,6730,3630,5180,5065.89,3.08,0,-9690,5366,5272,5176,5082,4986,5320,5130,148,1550,500,3720,10,1,29266589,1466,14.69,1.87,12,0.29,341.00,2675.00,7750,20240126,-35.35,4000,20231026,25.25,7750,-35.35,20240126,4800,4.38,20240308,7750,-35.35,20240126,4000,25.25,20231026,2.52,N,337930,500,147 억,,901526,N,N,0,N,00,N
|
||
|
|
20240325,151156,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5060,-120,5,-2.32,308433410,60655,55.94,5200,5200,5050,6730,3630,5180,5085.05,3.08,0,-9350,5366,5272,5176,5082,4986,5320,5130,148,1550,500,3720,10,1,29266589,1481,14.84,1.89,12,0.21,341.00,2675.00,7750,20240126,-34.71,4000,20231026,26.50,7750,-34.71,20240126,4800,5.42,20240308,7750,-34.71,20240126,4000,26.50,20231026,2.52,N,337930,500,147 억,,901526,N,N,0,N,00,N
|
||
|
|
20240325,141154,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5060,-120,5,-2.32,238337220,46804,43.17,5200,5200,5050,6730,3630,5180,5092.24,3.08,0,-7077,5366,5272,5176,5082,4986,5320,5130,148,1550,500,3720,10,1,29266589,1481,14.84,1.89,12,0.16,341.00,2675.00,7750,20240126,-34.71,4000,20231026,26.50,7750,-34.71,20240126,4800,5.42,20240308,7750,-34.71,20240126,4000,26.50,20231026,2.52,N,337930,500,147 억,,901526,N,N,0,N,00,N
|
||
|
|
20240325,131152,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5100,-80,5,-1.54,135608190,26578,24.51,5200,5200,5050,6730,3630,5180,5102.27,3.08,0,-67,5366,5272,5176,5082,4986,5320,5130,148,1550,500,3720,10,1,29266589,1493,14.96,1.91,12,0.09,341.00,2675.00,7750,20240126,-34.19,4000,20231026,27.50,7750,-34.19,20240126,4800,6.25,20240308,7750,-34.19,20240126,4000,27.50,20231026,2.52,N,337930,500,147 억,,901526,N,N,0,N,00,N
|
||
|
|
20240325,121157,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5130,-50,5,-0.97,93961850,18415,16.98,5200,5200,5050,6730,3630,5180,5102.46,3.08,0,-318,5366,5272,5176,5082,4986,5320,5130,148,1550,500,3720,10,1,29266589,1501,15.04,1.92,12,0.06,341.00,2675.00,7750,20240126,-33.81,4000,20231026,28.25,7750,-33.81,20240126,4800,6.88,20240308,7750,-33.81,20240126,4000,28.25,20231026,2.52,N,337930,500,147 억,,901526,N,N,0,N,00,N
|
||
|
|
20240325,111156,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5130,-50,5,-0.97,84850500,16635,15.34,5200,5200,5050,6730,3630,5180,5100.72,3.08,0,896,5366,5272,5176,5082,4986,5320,5130,148,1550,500,3720,10,1,29266589,1501,15.04,1.92,12,0.06,341.00,2675.00,7750,20240126,-33.81,4000,20231026,28.25,7750,-33.81,20240126,4800,6.88,20240308,7750,-33.81,20240126,4000,28.25,20231026,2.52,N,337930,500,147 억,,901526,N,N,0,N,00,N
|
||
|
|
20240325,101154,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5100,-80,5,-1.54,74569590,14618,13.48,5200,5200,5050,6730,3630,5180,5101.22,3.08,0,782,5366,5272,5176,5082,4986,5320,5130,148,1550,500,3720,10,1,29266589,1493,14.96,1.91,12,0.05,341.00,2675.00,7750,20240126,-34.19,4000,20231026,27.50,7750,-34.19,20240126,4800,6.25,20240308,7750,-34.19,20240126,4000,27.50,20231026,2.52,N,337930,500,147 억,,901526,N,N,0,N,00,N
|
||
|
|
20240325,091158,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5120,-60,5,-1.16,32708840,6405,5.91,5200,5200,5050,6730,3630,5180,5106.77,3.08,0,-843,5366,5272,5176,5082,4986,5320,5130,148,1550,500,3720,10,1,29266589,1498,15.01,1.91,12,0.02,341.00,2675.00,7750,20240126,-33.94,4000,20231026,28.00,7750,-33.94,20240126,4800,6.67,20240308,7750,-33.94,20240126,4000,28.00,20231026,2.52,N,337930,500,147 억,,901526,N,N,0,N,00,N
|
||
|
|
20240322,161156,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5180,90,2,1.77,561409020,108368,97.05,5130,5270,5080,6610,3570,5090,5180.58,3.09,0,-4625,5356,5222,5146,5012,4936,5185,4975,148,1520,500,3660,10,1,29266589,1516,15.19,1.94,12,0.37,341.00,2675.00,7750,20240126,-33.16,4000,20231026,29.50,7750,-33.16,20240126,4800,7.92,20240308,7750,-33.16,20240126,4000,29.50,20231026,2.53,N,337930,500,147 억,,904204,N,N,0,N,00,N
|
||
|
|
20240322,151159,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5210,120,2,2.36,545988230,105399,94.39,5130,5270,5080,6610,3570,5090,5180.20,3.09,0,-4346,5356,5222,5146,5012,4936,5185,4975,148,1520,500,3660,10,1,29266589,1525,15.28,1.95,12,0.36,341.00,2675.00,7750,20240126,-32.77,4000,20231026,30.25,7750,-32.77,20240126,4800,8.54,20240308,7750,-32.77,20240126,4000,30.25,20231026,2.53,N,337930,500,147 억,,904204,N,N,0,N,00,N
|
||
|
|
20240322,141146,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5220,130,2,2.55,459380980,88695,79.43,5130,5270,5080,6610,3570,5090,5179.33,3.09,0,-3484,5356,5222,5146,5012,4936,5185,4975,148,1520,500,3660,10,1,29266589,1528,15.31,1.95,12,0.30,341.00,2675.00,7750,20240126,-32.65,4000,20231026,30.50,7750,-32.65,20240126,4800,8.75,20240308,7750,-32.65,20240126,4000,30.50,20231026,2.53,N,337930,500,147 억,,904204,N,N,0,N,00,N
|
||
|
|
20240322,131151,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5250,160,2,3.14,358965060,69503,62.25,5130,5270,5080,6610,3570,5090,5164.74,3.09,0,2302,5356,5222,5146,5012,4936,5185,4975,148,1520,500,3660,10,1,29266589,1536,15.40,1.96,12,0.24,341.00,2675.00,7750,20240126,-32.26,4000,20231026,31.25,7750,-32.26,20240126,4800,9.38,20240308,7750,-32.26,20240126,4000,31.25,20231026,2.53,N,337930,500,147 억,,904204,N,N,0,N,00,N
|
||
|
|
20240322,121148,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5150,60,2,1.18,178984580,34982,31.33,5130,5160,5080,6610,3570,5090,5116.48,3.09,0,-3539,5356,5222,5146,5012,4936,5185,4975,148,1520,500,3660,10,1,29266589,1507,15.10,1.93,12,0.12,341.00,2675.00,7750,20240126,-33.55,4000,20231026,28.75,7750,-33.55,20240126,4800,7.29,20240308,7750,-33.55,20240126,4000,28.75,20231026,2.53,N,337930,500,147 억,,904204,N,N,0,N,00,N
|
||
|
|
20240322,111156,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5150,60,2,1.18,150073290,29363,26.30,5130,5160,5080,6610,3570,5090,5110.97,3.09,0,-6380,5356,5222,5146,5012,4936,5185,4975,148,1520,500,3660,10,1,29266589,1507,15.10,1.93,12,0.10,341.00,2675.00,7750,20240126,-33.55,4000,20231026,28.75,7750,-33.55,20240126,4800,7.29,20240308,7750,-33.55,20240126,4000,28.75,20231026,2.53,N,337930,500,147 억,,904204,N,N,0,N,00,N
|
||
|
|
20240322,101146,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5140,50,2,0.98,96443410,18905,16.93,5130,5160,5080,6610,3570,5090,5101.48,3.09,0,-8251,5356,5222,5146,5012,4936,5185,4975,148,1520,500,3660,10,1,29266589,1504,15.07,1.92,12,0.06,341.00,2675.00,7750,20240126,-33.68,4000,20231026,28.50,7750,-33.68,20240126,4800,7.08,20240308,7750,-33.68,20240126,4000,28.50,20231026,2.53,N,337930,500,147 억,,904204,N,N,0,N,00,N
|
||
|
|
20240322,091147,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5100,10,2,0.20,56248910,11049,9.90,5130,5130,5080,6610,3570,5090,5090.86,3.09,0,-7921,5356,5222,5146,5012,4936,5185,4975,148,1520,500,3660,10,1,29266589,1493,14.96,1.91,12,0.04,341.00,2675.00,7750,20240126,-34.19,4000,20231026,27.50,7750,-34.19,20240126,4800,6.25,20240308,7750,-34.19,20240126,4000,27.50,20231026,2.53,N,337930,500,147 억,,904204,N,N,0,N,00,N
|
||
|
|
20240321,161151,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5090,-110,5,-2.12,568574940,111173,95.61,5280,5280,5070,6760,3640,5200,5114.33,3.15,0,-17373,5386,5292,5216,5122,5046,5340,5170,148,1560,500,3740,10,1,29266589,1490,14.93,1.90,12,0.38,341.00,2675.00,7750,20240126,-34.32,4000,20231026,27.25,7750,-34.32,20240126,4800,6.04,20240308,7750,-34.32,20240126,4000,27.25,20231026,2.52,N,337930,500,147 억,,921575,N,N,0,N,00,N
|
||
|
|
20240321,151147,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5090,-110,5,-2.12,547290010,106989,92.02,5280,5280,5070,6760,3640,5200,5115.39,3.15,0,-15518,5386,5292,5216,5122,5046,5340,5170,148,1560,500,3740,10,1,29266589,1490,14.93,1.90,12,0.37,341.00,2675.00,7750,20240126,-34.32,4000,20231026,27.25,7750,-34.32,20240126,4800,6.04,20240308,7750,-34.32,20240126,4000,27.25,20231026,2.52,N,337930,500,147 억,,921575,N,N,0,N,00,N
|
||
|
|
20240321,141146,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5090,-110,5,-2.12,481908530,94150,80.97,5280,5280,5070,6760,3640,5200,5118.52,3.15,0,-16176,5386,5292,5216,5122,5046,5340,5170,148,1560,500,3740,10,1,29266589,1490,14.93,1.90,12,0.32,341.00,2675.00,7750,20240126,-34.32,4000,20231026,27.25,7750,-34.32,20240126,4800,6.04,20240308,7750,-34.32,20240126,4000,27.25,20231026,2.52,N,337930,500,147 억,,921575,N,N,0,N,00,N
|
||
|
|
20240321,131135,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5100,-100,5,-1.92,413240860,80687,69.40,5280,5280,5070,6760,3640,5200,5121.53,3.15,0,-16976,5386,5292,5216,5122,5046,5340,5170,148,1560,500,3740,10,1,29266589,1493,14.96,1.91,12,0.28,341.00,2675.00,7750,20240126,-34.19,4000,20231026,27.50,7750,-34.19,20240126,4800,6.25,20240308,7750,-34.19,20240126,4000,27.50,20231026,2.52,N,337930,500,147 억,,921575,N,N,0,N,00,N
|
||
|
|
20240321,121150,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5090,-110,5,-2.12,349158420,68088,58.56,5280,5280,5070,6760,3640,5200,5128.05,3.15,0,-17611,5386,5292,5216,5122,5046,5340,5170,148,1560,500,3740,10,1,29266589,1490,14.93,1.90,12,0.23,341.00,2675.00,7750,20240126,-34.32,4000,20231026,27.25,7750,-34.32,20240126,4800,6.04,20240308,7750,-34.32,20240126,4000,27.25,20231026,2.52,N,337930,500,147 억,,921575,N,N,0,N,00,N
|
||
|
|
20240321,111147,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5080,-120,5,-2.31,292537550,56961,48.99,5280,5280,5070,6760,3640,5200,5135.75,3.15,0,-14921,5386,5292,5216,5122,5046,5340,5170,148,1560,500,3740,10,1,29266589,1487,14.90,1.90,12,0.19,341.00,2675.00,7750,20240126,-34.45,4000,20231026,27.00,7750,-34.45,20240126,4800,5.83,20240308,7750,-34.45,20240126,4000,27.00,20231026,2.52,N,337930,500,147 억,,921575,N,N,0,N,00,N
|
||
|
|
20240321,101149,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5150,-50,5,-0.96,130233310,25108,21.59,5280,5280,5120,6760,3640,5200,5186.92,3.15,0,-10387,5386,5292,5216,5122,5046,5340,5170,148,1560,500,3740,10,1,29266589,1507,15.10,1.93,12,0.09,341.00,2675.00,7750,20240126,-33.55,4000,20231026,28.75,7750,-33.55,20240126,4800,7.29,20240308,7750,-33.55,20240126,4000,28.75,20231026,2.52,N,337930,500,147 억,,921575,N,N,0,N,00,N
|
||
|
|
20240321,091155,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5210,10,2,0.19,17986910,3442,2.96,5280,5280,5190,6760,3640,5200,5225.71,3.15,0,-2154,5386,5292,5216,5122,5046,5340,5170,148,1560,500,3740,10,1,29266589,1525,15.28,1.95,12,0.01,341.00,2675.00,7750,20240126,-32.77,4000,20231026,30.25,7750,-32.77,20240126,4800,8.54,20240308,7750,-32.77,20240126,4000,30.25,20231026,2.52,N,337930,500,147 억,,921575,N,N,0,N,00,N
|
||
|
|
20240320,161134,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5200,10,2,0.19,603273590,115696,85.23,5140,5310,5140,6740,3640,5190,5214.30,3.28,0,-38632,5410,5300,5180,5070,4950,5240,5010,148,1550,500,3730,10,1,29266589,1522,15.25,1.94,12,0.40,341.00,2675.00,7750,20240126,-32.90,4000,20231026,30.00,7750,-32.90,20240126,4800,8.33,20240308,7750,-32.90,20240126,4000,30.00,20231026,2.44,N,337930,500,147 억,,960496,N,N,0,N,00,N
|
||
|
|
20240320,151139,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5220,30,2,0.58,590822180,113307,83.47,5140,5310,5140,6740,3640,5190,5214.35,3.28,0,-37426,5410,5300,5180,5070,4950,5240,5010,148,1550,500,3730,10,1,29266589,1528,15.31,1.95,12,0.39,341.00,2675.00,7750,20240126,-32.65,4000,20231026,30.50,7750,-32.65,20240126,4800,8.75,20240308,7750,-32.65,20240126,4000,30.50,20231026,2.44,N,337930,500,147 억,,960496,N,N,0,N,00,N
|
||
|
|
20240320,141144,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5220,30,2,0.58,474835560,91041,67.07,5140,5310,5140,6740,3640,5190,5215.62,3.28,0,-25727,5410,5300,5180,5070,4950,5240,5010,148,1550,500,3730,10,1,29266589,1528,15.31,1.95,12,0.31,341.00,2675.00,7750,20240126,-32.65,4000,20231026,30.50,7750,-32.65,20240126,4800,8.75,20240308,7750,-32.65,20240126,4000,30.50,20231026,2.44,N,337930,500,147 억,,960496,N,N,0,N,00,N
|
||
|
|
20240320,131145,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5200,10,2,0.19,402879510,77221,56.89,5140,5310,5140,6740,3640,5190,5217.23,3.28,0,-18624,5410,5300,5180,5070,4950,5240,5010,148,1550,500,3730,10,1,29266589,1522,15.25,1.94,12,0.26,341.00,2675.00,7750,20240126,-32.90,4000,20231026,30.00,7750,-32.90,20240126,4800,8.33,20240308,7750,-32.90,20240126,4000,30.00,20231026,2.44,N,337930,500,147 억,,960496,N,N,0,N,00,N
|
||
|
|
20240320,121136,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5200,10,2,0.19,341267150,65336,48.13,5140,5310,5140,6740,3640,5190,5223.26,3.28,0,-11684,5410,5300,5180,5070,4950,5240,5010,148,1550,500,3730,10,1,29266589,1522,15.25,1.94,12,0.22,341.00,2675.00,7750,20240126,-32.90,4000,20231026,30.00,7750,-32.90,20240126,4800,8.33,20240308,7750,-32.90,20240126,4000,30.00,20231026,2.44,N,337930,500,147 억,,960496,N,N,0,N,00,N
|
||
|
|
20240320,111138,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5230,40,2,0.77,273301180,52259,38.50,5140,5310,5140,6740,3640,5190,5229.74,3.28,0,-4665,5410,5300,5180,5070,4950,5240,5010,148,1550,500,3730,10,1,29266589,1531,15.34,1.96,12,0.18,341.00,2675.00,7750,20240126,-32.52,4000,20231026,30.75,7750,-32.52,20240126,4800,8.96,20240308,7750,-32.52,20240126,4000,30.75,20231026,2.44,N,337930,500,147 억,,960496,N,N,0,N,00,N
|
||
|
|
20240320,101132,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5250,60,2,1.16,189509010,36226,26.69,5140,5310,5140,6740,3640,5190,5231.30,3.28,0,329,5410,5300,5180,5070,4950,5240,5010,148,1550,500,3730,10,1,29266589,1536,15.40,1.96,12,0.12,341.00,2675.00,7750,20240126,-32.26,4000,20231026,31.25,7750,-32.26,20240126,4800,9.38,20240308,7750,-32.26,20240126,4000,31.25,20231026,2.44,N,337930,500,147 억,,960496,N,N,0,N,00,N
|
||
|
|
20240320,091138,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5170,-20,5,-0.39,19653160,3810,2.81,5140,5190,5140,6740,3640,5190,5158.31,3.28,0,1886,5410,5300,5180,5070,4950,5240,5010,148,1550,500,3730,10,1,29266589,1513,15.16,1.93,12,0.01,341.00,2675.00,7750,20240126,-33.29,4000,20231026,29.25,7750,-33.29,20240126,4800,7.71,20240308,7750,-33.29,20240126,4000,29.25,20231026,2.44,N,337930,500,147 억,,960496,N,N,0,N,00,N
|
||
|
|
20240319,161124,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5190,-100,5,-1.89,699109470,135612,62.35,5290,5290,5060,6870,3710,5290,5155.17,3.39,0,-26303,5493,5391,5188,5086,4883,5442,5137,148,1580,500,3800,10,1,29266589,1519,15.22,1.94,12,0.46,341.00,2675.00,7750,20240126,-33.03,4000,20231026,29.75,7750,-33.03,20240126,4800,8.12,20240308,7750,-33.03,20240126,4000,29.75,20231026,2.45,N,337930,500,147 억,,990683,N,N,0,N,00,N
|
||
|
|
20240319,151137,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5170,-120,5,-2.27,677724690,131493,60.46,5290,5290,5060,6870,3710,5290,5154.07,3.39,0,-23820,5493,5391,5188,5086,4883,5442,5137,148,1580,500,3800,10,1,29266589,1513,15.16,1.93,12,0.45,341.00,2675.00,7750,20240126,-33.29,4000,20231026,29.25,7750,-33.29,20240126,4800,7.71,20240308,7750,-33.29,20240126,4000,29.25,20231026,2.45,N,337930,500,147 억,,990683,N,N,0,N,00,N
|
||
|
|
20240319,141135,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5130,-160,5,-3.02,545289320,105666,48.58,5290,5290,5060,6870,3710,5290,5160.50,3.39,0,-22838,5493,5391,5188,5086,4883,5442,5137,148,1580,500,3800,10,1,29266589,1501,15.04,1.92,12,0.36,341.00,2675.00,7750,20240126,-33.81,4000,20231026,28.25,7750,-33.81,20240126,4800,6.88,20240308,7750,-33.81,20240126,4000,28.25,20231026,2.45,N,337930,500,147 억,,990683,N,N,0,N,00,N
|
||
|
|
20240319,131104,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5090,-200,5,-3.78,448312030,86759,39.89,5290,5290,5060,6870,3710,5290,5167.33,3.39,0,-15045,5493,5391,5188,5086,4883,5442,5137,148,1580,500,3800,10,1,29266589,1490,14.93,1.90,12,0.30,341.00,2675.00,7750,20240126,-34.32,4000,20231026,27.25,7750,-34.32,20240126,4800,6.04,20240308,7750,-34.32,20240126,4000,27.25,20231026,2.45,N,337930,500,147 억,,990683,N,N,0,N,00,N
|
||
|
|
20240319,121127,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5140,-150,5,-2.84,391900300,75704,34.81,5290,5290,5120,6870,3710,5290,5176.74,3.39,0,-13642,5493,5391,5188,5086,4883,5442,5137,148,1580,500,3800,10,1,29266589,1504,15.07,1.92,12,0.26,341.00,2675.00,7750,20240126,-33.68,4000,20231026,28.50,7750,-33.68,20240126,4800,7.08,20240308,7750,-33.68,20240126,4000,28.50,20231026,2.45,N,337930,500,147 억,,990683,N,N,0,N,00,N
|
||
|
|
20240319,111133,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5170,-120,5,-2.27,315898010,60959,28.03,5290,5290,5120,6870,3710,5290,5182.14,3.39,0,-6254,5493,5391,5188,5086,4883,5442,5137,148,1580,500,3800,10,1,29266589,1513,15.16,1.93,12,0.21,341.00,2675.00,7750,20240126,-33.29,4000,20231026,29.25,7750,-33.29,20240126,4800,7.71,20240308,7750,-33.29,20240126,4000,29.25,20231026,2.45,N,337930,500,147 억,,990683,N,N,0,N,00,N
|
||
|
|
20240319,101136,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5200,-90,5,-1.70,154639520,29710,13.66,5290,5290,5170,6870,3710,5290,5204.97,3.39,0,4,5493,5391,5188,5086,4883,5442,5137,148,1580,500,3800,10,1,29266589,1522,15.25,1.94,12,0.10,341.00,2675.00,7750,20240126,-32.90,4000,20231026,30.00,7750,-32.90,20240126,4800,8.33,20240308,7750,-32.90,20240126,4000,30.00,20231026,2.45,N,337930,500,147 억,,990683,N,N,0,N,00,N
|
||
|
|
20240319,091136,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5250,-40,5,-0.76,29554890,5620,2.58,5290,5290,5230,6870,3710,5290,5258.88,3.39,0,-449,5493,5391,5188,5086,4883,5442,5137,148,1580,500,3800,10,1,29266589,1536,15.40,1.96,12,0.02,341.00,2675.00,7750,20240126,-32.26,4000,20231026,31.25,7750,-32.26,20240126,4800,9.38,20240308,7750,-32.26,20240126,4000,31.25,20231026,2.45,N,337930,500,147 억,,990683,N,N,0,N,00,N
|
||
|
|
20240318,161127,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5290,230,2,4.55,1133596180,217125,107.88,5060,5290,4985,6570,3550,5060,5220.80,3.61,0,-66466,5300,5180,5020,4900,4740,5240,4960,148,1510,500,3640,10,1,29266589,1548,15.51,1.98,12,0.74,341.00,2675.00,7750,20240126,-31.74,4000,20231026,32.25,7750,-31.74,20240126,4800,10.21,20240308,7750,-31.74,20240126,4000,32.25,20231026,2.50,N,337930,500,147 억,,1057676,N,N,0,N,00,N
|
||
|
|
20240318,151127,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5280,220,2,4.35,1040286260,199429,99.09,5060,5290,4985,6570,3550,5060,5216.32,3.61,0,-62368,5300,5180,5020,4900,4740,5240,4960,148,1510,500,3640,10,1,29266589,1545,15.48,1.97,12,0.68,341.00,2675.00,7750,20240126,-31.87,4000,20231026,32.00,7750,-31.87,20240126,4800,10.00,20240308,7750,-31.87,20240126,4000,32.00,20231026,2.50,N,337930,500,147 억,,1057676,N,N,0,N,00,N
|
||
|
|
20240318,141127,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5270,210,2,4.15,793472230,152441,75.74,5060,5290,4985,6570,3550,5060,5205.11,3.61,0,-44914,5300,5180,5020,4900,4740,5240,4960,148,1510,500,3640,10,1,29266589,1542,15.45,1.97,12,0.52,341.00,2675.00,7750,20240126,-32.00,4000,20231026,31.75,7750,-32.00,20240126,4800,9.79,20240308,7750,-32.00,20240126,4000,31.75,20231026,2.50,N,337930,500,147 억,,1057676,N,N,0,N,00,N
|
||
|
|
20240318,131126,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5260,200,2,3.95,575761710,111129,55.22,5060,5260,4985,6570,3550,5060,5181.02,3.61,0,-36961,5300,5180,5020,4900,4740,5240,4960,148,1510,500,3640,10,1,29266589,1539,15.43,1.97,12,0.38,341.00,2675.00,7750,20240126,-32.13,4000,20231026,31.50,7750,-32.13,20240126,4800,9.58,20240308,7750,-32.13,20240126,4000,31.50,20231026,2.50,N,337930,500,147 억,,1057676,N,N,0,N,00,N
|
||
|
|
20240318,121121,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5230,170,2,3.36,479199490,92688,46.05,5060,5230,4985,6570,3550,5060,5170.03,3.61,0,-29535,5300,5180,5020,4900,4740,5240,4960,148,1510,500,3640,10,1,29266589,1531,15.34,1.96,12,0.32,341.00,2675.00,7750,20240126,-32.52,4000,20231026,30.75,7750,-32.52,20240126,4800,8.96,20240308,7750,-32.52,20240126,4000,30.75,20231026,2.50,N,337930,500,147 억,,1057676,N,N,0,N,00,N
|
||
|
|
20240318,111130,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5170,110,2,2.17,354898380,68832,34.20,5060,5220,4985,6570,3550,5060,5156.01,3.61,0,-19360,5300,5180,5020,4900,4740,5240,4960,148,1510,500,3640,10,1,29266589,1513,15.16,1.93,12,0.24,341.00,2675.00,7750,20240126,-33.29,4000,20231026,29.25,7750,-33.29,20240126,4800,7.71,20240308,7750,-33.29,20240126,4000,29.25,20231026,2.50,N,337930,500,147 억,,1057676,N,N,0,N,00,N
|
||
|
|
20240318,101126,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5190,130,2,2.57,201894240,39361,19.56,5060,5190,4985,6570,3550,5060,5129.30,3.61,0,-5288,5300,5180,5020,4900,4740,5240,4960,148,1510,500,3640,10,1,29266589,1519,15.22,1.94,12,0.13,341.00,2675.00,7750,20240126,-33.03,4000,20231026,29.75,7750,-33.03,20240126,4800,8.12,20240308,7750,-33.03,20240126,4000,29.75,20231026,2.50,N,337930,500,147 억,,1057676,N,N,0,N,00,N
|
||
|
|
20240318,091126,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5040,-20,5,-0.40,17842630,3539,1.76,5060,5060,4985,6570,3550,5060,5041.72,3.61,0,-2015,5300,5180,5020,4900,4740,5240,4960,148,1510,500,3640,10,1,29266589,1475,14.78,1.88,12,0.01,341.00,2675.00,7750,20240126,-34.97,4000,20231026,26.00,7750,-34.97,20240126,4800,5.00,20240308,7750,-34.97,20240126,4000,26.00,20231026,2.50,N,337930,500,147 억,,1057676,N,N,0,N,00,N
|
||
|
|
20240315,161113,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5060,40,2,0.80,1007104295,200962,145.61,4930,5140,4860,6520,3520,5020,5011.39,3.58,0,11304,5263,5141,5038,4916,4813,5090,4865,148,1500,500,3610,10,1,29266589,1481,14.84,1.89,12,0.69,341.00,2675.00,7750,20240126,-34.71,4000,20231026,26.50,7750,-34.71,20240126,4800,5.42,20240308,7750,-34.71,20240126,4000,26.50,20231026,2.52,N,337930,500,147 억,,1048241,N,N,0,N,00,N
|
||
|
|
20240315,151040,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5070,50,2,1.00,980733475,195756,141.83,4930,5140,4860,6520,3520,5020,5009.98,3.58,0,12777,5263,5141,5038,4916,4813,5090,4865,148,1500,500,3610,10,1,29266589,1484,14.87,1.90,12,0.67,341.00,2675.00,7750,20240126,-34.58,4000,20231026,26.75,7750,-34.58,20240126,4800,5.62,20240308,7750,-34.58,20240126,4000,26.75,20231026,2.52,N,337930,500,147 억,,1048241,N,N,0,N,00,N
|
||
|
|
20240315,141015,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5070,50,2,1.00,943359095,188373,136.48,4930,5140,4860,6520,3520,5020,5007.93,3.58,0,16282,5263,5141,5038,4916,4813,5090,4865,148,1500,500,3610,10,1,29266589,1484,14.87,1.90,12,0.64,341.00,2675.00,7750,20240126,-34.58,4000,20231026,26.75,7750,-34.58,20240126,4800,5.62,20240308,7750,-34.58,20240126,4000,26.75,20231026,2.52,N,337930,500,147 억,,1048241,N,N,0,N,00,N
|
||
|
|
20240315,131115,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5090,70,2,1.39,871751205,174242,126.25,4930,5140,4860,6520,3520,5020,5003.11,3.58,0,22149,5263,5141,5038,4916,4813,5090,4865,148,1500,500,3610,10,1,29266589,1490,14.93,1.90,12,0.60,341.00,2675.00,7750,20240126,-34.32,4000,20231026,27.25,7750,-34.32,20240126,4800,6.04,20240308,7750,-34.32,20240126,4000,27.25,20231026,2.52,N,337930,500,147 억,,1048241,N,N,0,N,00,N
|
||
|
|
20240315,121115,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5100,80,2,1.59,781774285,156626,113.48,4930,5120,4860,6520,3520,5020,4991.34,3.58,0,26264,5263,5141,5038,4916,4813,5090,4865,148,1500,500,3610,10,1,29266589,1493,14.96,1.91,12,0.54,341.00,2675.00,7750,20240126,-34.19,4000,20231026,27.50,7750,-34.19,20240126,4800,6.25,20240308,7750,-34.19,20240126,4000,27.50,20231026,2.52,N,337930,500,147 억,,1048241,N,N,0,N,00,N
|
||
|
|
20240315,111111,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5070,50,2,1.00,664169165,133502,96.73,4930,5120,4860,6520,3520,5020,4974.98,3.58,0,35965,5263,5141,5038,4916,4813,5090,4865,148,1500,500,3610,10,1,29266589,1484,14.87,1.90,12,0.46,341.00,2675.00,7750,20240126,-34.58,4000,20231026,26.75,7750,-34.58,20240126,4800,5.62,20240308,7750,-34.58,20240126,4000,26.75,20231026,2.52,N,337930,500,147 억,,1048241,N,N,0,N,00,N
|
||
|
|
20240315,101117,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5010,-10,5,-0.20,515366665,104054,75.39,4930,5080,4860,6520,3520,5020,4952.88,3.58,0,32236,5263,5141,5038,4916,4813,5090,4865,148,1500,500,3610,10,1,29266589,1466,14.69,1.87,12,0.36,341.00,2675.00,7750,20240126,-35.35,4000,20231026,25.25,7750,-35.35,20240126,4800,4.38,20240308,7750,-35.35,20240126,4000,25.25,20231026,2.52,N,337930,500,147 억,,1048241,N,N,0,N,00,N
|
||
|
|
20240315,091122,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,4985,-35,5,-0.70,163215710,32723,23.71,4930,5070,4930,6520,3520,5020,4987.80,3.58,0,17255,5263,5141,5038,4916,4813,5090,4865,148,1500,500,3610,5,1,29266589,1459,14.62,1.86,12,0.11,341.00,2675.00,7750,20240126,-35.68,4000,20231026,24.62,7750,-35.68,20240126,4800,3.85,20240308,7750,-35.68,20240126,4000,24.62,20231026,2.52,N,337930,500,147 억,,1048241,N,N,0,N,00,N
|
||
|
|
20240314,161101,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5020,-60,5,-1.18,692791280,137987,75.46,5150,5160,4935,6600,3560,5080,5020.70,3.63,0,-15262,5330,5205,5045,4920,4760,5267,4982,148,1520,500,3650,10,1,29266589,1469,14.72,1.88,12,0.47,341.00,2675.00,7750,20240126,-35.23,4000,20231026,25.50,7750,-35.23,20240126,4800,4.58,20240308,7750,-35.23,20240126,4000,25.50,20231026,2.49,N,337930,500,147 억,,1063693,N,N,0,N,00,N
|
||
|
|
20240314,151107,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5080,0,3,0.00,661921610,131836,72.09,5150,5160,4935,6600,3560,5080,5020.80,3.63,0,-15962,5330,5205,5045,4920,4760,5267,4982,148,1520,500,3650,10,1,29266589,1487,14.90,1.90,12,0.45,341.00,2675.00,7750,20240126,-34.45,4000,20231026,27.00,7750,-34.45,20240126,4800,5.83,20240308,7750,-34.45,20240126,4000,27.00,20231026,2.49,N,337930,500,147 억,,1063693,N,N,0,N,00,N
|
||
|
|
20240314,141107,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5080,0,3,0.00,547679220,109192,59.71,5150,5160,4935,6600,3560,5080,5015.74,3.63,0,-20436,5330,5205,5045,4920,4760,5267,4982,148,1520,500,3650,10,1,29266589,1487,14.90,1.90,12,0.37,341.00,2675.00,7750,20240126,-34.45,4000,20231026,27.00,7750,-34.45,20240126,4800,5.83,20240308,7750,-34.45,20240126,4000,27.00,20231026,2.49,N,337930,500,147 억,,1063693,N,N,0,N,00,N
|
||
|
|
20240314,131104,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5020,-60,5,-1.18,456005220,91028,49.78,5150,5160,4935,6600,3560,5080,5009.50,3.63,0,-23292,5330,5205,5045,4920,4760,5267,4982,148,1520,500,3650,10,1,29266589,1469,14.72,1.88,12,0.31,341.00,2675.00,7750,20240126,-35.23,4000,20231026,25.50,7750,-35.23,20240126,4800,4.58,20240308,7750,-35.23,20240126,4000,25.50,20231026,2.49,N,337930,500,147 억,,1063693,N,N,0,N,00,N
|
||
|
|
20240314,121106,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5010,-70,5,-1.38,413721355,82587,45.16,5150,5160,4935,6600,3560,5080,5009.52,3.63,0,-24055,5330,5205,5045,4920,4760,5267,4982,148,1520,500,3650,10,1,29266589,1466,14.69,1.87,12,0.28,341.00,2675.00,7750,20240126,-35.35,4000,20231026,25.25,7750,-35.35,20240126,4800,4.38,20240308,7750,-35.35,20240126,4000,25.25,20231026,2.49,N,337930,500,147 억,,1063693,N,N,0,N,00,N
|
||
|
|
20240314,111106,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,4990,-90,5,-1.77,354513760,70777,38.70,5150,5160,4935,6600,3560,5080,5008.88,3.63,0,-21211,5330,5205,5045,4920,4760,5267,4982,148,1520,500,3650,5,1,29266589,1460,14.63,1.87,12,0.24,341.00,2675.00,7750,20240126,-35.61,4000,20231026,24.75,7750,-35.61,20240126,4800,3.96,20240308,7750,-35.61,20240126,4000,24.75,20231026,2.49,N,337930,500,147 억,,1063693,N,N,0,N,00,N
|
||
|
|
20240314,101115,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5000,-80,5,-1.57,281426915,56144,30.70,5150,5160,4935,6600,3560,5080,5012.59,3.63,0,-17693,5330,5205,5045,4920,4760,5267,4982,148,1520,500,3650,10,1,29266589,1463,14.66,1.87,12,0.19,341.00,2675.00,7750,20240126,-35.48,4000,20231026,25.00,7750,-35.48,20240126,4800,4.17,20240308,7750,-35.48,20240126,4000,25.00,20231026,2.49,N,337930,500,147 억,,1063693,N,N,0,N,00,N
|
||
|
|
20240314,091111,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5100,20,2,0.39,8571160,1676,0.92,5150,5160,5080,6600,3560,5080,5114.06,3.63,0,-845,5330,5205,5045,4920,4760,5267,4982,148,1520,500,3650,10,1,29266589,1493,14.96,1.91,12,0.01,341.00,2675.00,7750,20240126,-34.19,4000,20231026,27.50,7750,-34.19,20240126,4800,6.25,20240308,7750,-34.19,20240126,4000,27.50,20231026,2.49,N,337930,500,147 억,,1063693,N,N,0,N,00,N
|
||
|
|
20240313,161052,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5080,170,2,3.46,925770620,182678,203.25,4895,5170,4885,6380,3440,4910,5067.69,3.67,0,-12745,5010,4960,4905,4855,4800,4985,4880,148,1470,500,3530,10,1,29266589,1487,14.90,1.90,12,0.62,341.00,2675.00,7750,20240126,-34.45,4000,20231026,27.00,7750,-34.45,20240126,4800,5.83,20240308,7750,-34.45,20240126,4000,27.00,20231026,2.47,N,337930,500,147 억,,1074982,N,N,0,N,00,N
|
||
|
|
20240313,151057,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5080,170,2,3.46,895233270,176676,196.57,4895,5170,4885,6380,3440,4910,5067.09,3.67,0,-10448,5010,4960,4905,4855,4800,4985,4880,148,1470,500,3530,10,1,29266589,1487,14.90,1.90,12,0.60,341.00,2675.00,7750,20240126,-34.45,4000,20231026,27.00,7750,-34.45,20240126,4800,5.83,20240308,7750,-34.45,20240126,4000,27.00,20231026,2.47,N,337930,500,147 억,,1074982,N,N,0,N,00,N
|
||
|
|
20240313,141055,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5070,160,2,3.26,825731560,163002,181.36,4895,5170,4885,6380,3440,4910,5065.78,3.67,0,-10506,5010,4960,4905,4855,4800,4985,4880,148,1470,500,3530,10,1,29266589,1484,14.87,1.90,12,0.56,341.00,2675.00,7750,20240126,-34.58,4000,20231026,26.75,7750,-34.58,20240126,4800,5.62,20240308,7750,-34.58,20240126,4000,26.75,20231026,2.47,N,337930,500,147 억,,1074982,N,N,0,N,00,N
|
||
|
|
20240313,131104,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5040,130,2,2.65,787504910,155422,172.93,4895,5170,4885,6380,3440,4910,5066.88,3.67,0,-11199,5010,4960,4905,4855,4800,4985,4880,148,1470,500,3530,10,1,29266589,1475,14.78,1.88,12,0.53,341.00,2675.00,7750,20240126,-34.97,4000,20231026,26.00,7750,-34.97,20240126,4800,5.00,20240308,7750,-34.97,20240126,4000,26.00,20231026,2.47,N,337930,500,147 억,,1074982,N,N,0,N,00,N
|
||
|
|
20240313,121058,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5050,140,2,2.85,661239270,130319,145.00,4895,5170,4885,6380,3440,4910,5074.01,3.67,0,-22311,5010,4960,4905,4855,4800,4985,4880,148,1470,500,3530,10,1,29266589,1478,14.81,1.89,12,0.45,341.00,2675.00,7750,20240126,-34.84,4000,20231026,26.25,7750,-34.84,20240126,4800,5.21,20240308,7750,-34.84,20240126,4000,26.25,20231026,2.47,N,337930,500,147 억,,1074982,N,N,0,N,00,N
|
||
|
|
20240313,111054,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5120,210,2,4.28,604376100,119116,132.53,4895,5170,4885,6380,3440,4910,5073.84,3.67,0,-20822,5010,4960,4905,4855,4800,4985,4880,148,1470,500,3530,10,1,29266589,1498,15.01,1.91,12,0.41,341.00,2675.00,7750,20240126,-33.94,4000,20231026,28.00,7750,-33.94,20240126,4800,6.67,20240308,7750,-33.94,20240126,4000,28.00,20231026,2.47,N,337930,500,147 억,,1074982,N,N,0,N,00,N
|
||
|
|
20240313,101052,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5100,190,2,3.87,369810660,73405,81.67,4895,5140,4885,6380,3440,4910,5037.95,3.67,0,636,5010,4960,4905,4855,4800,4985,4880,148,1470,500,3530,10,1,29266589,1493,14.96,1.91,12,0.25,341.00,2675.00,7750,20240126,-34.19,4000,20231026,27.50,7750,-34.19,20240126,4800,6.25,20240308,7750,-34.19,20240126,4000,27.50,20231026,2.47,N,337930,500,147 억,,1074982,N,N,0,N,00,N
|
||
|
|
20240313,091101,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,4895,-15,5,-0.31,29565925,6039,6.72,4895,4920,4885,6380,3440,4910,4895.83,3.67,0,-1534,5010,4960,4905,4855,4800,4985,4880,148,1470,500,3530,5,1,29266589,1433,14.35,1.83,12,0.02,341.00,2675.00,7750,20240126,-36.84,4000,20231026,22.38,7750,-36.84,20240126,4800,1.98,20240308,7750,-36.84,20240126,4000,22.38,20231026,2.47,N,337930,500,147 억,,1074982,N,N,0,N,00,N
|
||
|
|
20240312,161044,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,4910,-40,5,-0.81,440099115,89797,83.54,4905,4955,4850,6430,3465,4950,4901.01,3.77,0,-29671,5106,5027,4951,4872,4796,5067,4912,148,1480,500,3560,5,1,29266589,1437,14.40,1.84,12,0.31,341.00,2675.00,7750,20240126,-36.65,4000,20231026,22.75,7750,-36.65,20240126,4800,2.29,20240308,7750,-36.65,20240126,4000,22.75,20231026,2.49,N,337930,500,147 억,,1104603,N,N,0,N,00,N
|
||
|
|
20240312,151041,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,4910,-40,5,-0.81,410100270,83676,77.84,4905,4955,4850,6430,3465,4950,4901.05,3.77,0,-29194,5106,5027,4951,4872,4796,5067,4912,148,1480,500,3560,5,1,29266589,1437,14.40,1.84,12,0.29,341.00,2675.00,7750,20240126,-36.65,4000,20231026,22.75,7750,-36.65,20240126,4800,2.29,20240308,7750,-36.65,20240126,4000,22.75,20231026,2.49,N,337930,500,147 억,,1104603,N,N,0,N,00,N
|
||
|
|
20240312,141032,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,4890,-60,5,-1.21,355834110,72581,67.52,4905,4955,4850,6430,3465,4950,4902.58,3.77,0,-26477,5106,5027,4951,4872,4796,5067,4912,148,1480,500,3560,5,1,29266589,1431,14.34,1.83,12,0.25,341.00,2675.00,7750,20240126,-36.90,4000,20231026,22.25,7750,-36.90,20240126,4800,1.88,20240308,7750,-36.90,20240126,4000,22.25,20231026,2.49,N,337930,500,147 억,,1104603,N,N,0,N,00,N
|
||
|
|
20240312,130950,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,4905,-45,5,-0.91,259932990,52989,49.30,4905,4955,4850,6430,3465,4950,4905.41,3.77,0,-18456,5106,5027,4951,4872,4796,5067,4912,148,1480,500,3560,5,1,29266589,1436,14.38,1.83,12,0.18,341.00,2675.00,7750,20240126,-36.71,4000,20231026,22.62,7750,-36.71,20240126,4800,2.19,20240308,7750,-36.71,20240126,4000,22.62,20231026,2.49,N,337930,500,147 억,,1104603,N,N,0,N,00,N
|
||
|
|
20240312,121045,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,4910,-40,5,-0.81,226608365,46211,42.99,4905,4955,4850,6430,3465,4950,4903.78,3.77,0,-13941,5106,5027,4951,4872,4796,5067,4912,148,1480,500,3560,5,1,29266589,1437,14.40,1.84,12,0.16,341.00,2675.00,7750,20240126,-36.65,4000,20231026,22.75,7750,-36.65,20240126,4800,2.29,20240308,7750,-36.65,20240126,4000,22.75,20231026,2.49,N,337930,500,147 억,,1104603,N,N,0,N,00,N
|
||
|
|
20240312,111041,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,4925,-25,5,-0.51,177627650,36282,33.75,4905,4955,4850,6430,3465,4950,4895.75,3.77,0,-10373,5106,5027,4951,4872,4796,5067,4912,148,1480,500,3560,5,1,29266589,1441,14.44,1.84,12,0.12,341.00,2675.00,7750,20240126,-36.45,4000,20231026,23.12,7750,-36.45,20240126,4800,2.60,20240308,7750,-36.45,20240126,4000,23.12,20231026,2.49,N,337930,500,147 억,,1104603,N,N,0,N,00,N
|
||
|
|
20240312,101044,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,4905,-45,5,-0.91,136748470,27973,26.02,4905,4930,4850,6430,3465,4950,4888.59,3.77,0,-13291,5106,5027,4951,4872,4796,5067,4912,148,1480,500,3560,5,1,29266589,1436,14.38,1.83,12,0.10,341.00,2675.00,7750,20240126,-36.71,4000,20231026,22.62,7750,-36.71,20240126,4800,2.19,20240308,7750,-36.71,20240126,4000,22.62,20231026,2.49,N,337930,500,147 억,,1104603,N,N,0,N,00,N
|
||
|
|
20240312,091041,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,4915,-35,5,-0.71,31156690,6367,5.92,4905,4925,4880,6430,3465,4950,4893.46,3.77,0,-4270,5106,5027,4951,4872,4796,5067,4912,148,1480,500,3560,5,1,29266589,1438,14.41,1.84,12,0.02,341.00,2675.00,7750,20240126,-36.58,4000,20231026,22.88,7750,-36.58,20240126,4800,2.40,20240308,7750,-36.58,20240126,4000,22.88,20231026,2.49,N,337930,500,147 억,,1104603,N,N,0,N,00,N
|
||
|
|
20240311,161038,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,4950,25,2,0.51,528331900,107207,54.29,4920,5030,4875,6400,3450,4925,4927.70,3.78,0,-2074,5028,4976,4888,4836,4748,5002,4862,148,1475,500,3540,5,1,29266589,1449,14.52,1.85,12,0.37,341.00,2675.00,7750,20240126,-36.13,4000,20231026,23.75,7750,-36.13,20240126,4800,3.12,20240308,7750,-36.13,20240126,4000,23.75,20231026,2.47,N,337930,500,147 억,,1106229,N,N,0,N,00,N
|
||
|
|
20240311,151037,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,4915,-10,5,-0.20,511617105,103819,52.57,4920,5030,4875,6400,3450,4925,4927.97,3.78,0,-2073,5028,4976,4888,4836,4748,5002,4862,148,1475,500,3540,5,1,29266589,1438,14.41,1.84,12,0.35,341.00,2675.00,7750,20240126,-36.58,4000,20231026,22.88,7750,-36.58,20240126,4800,2.40,20240308,7750,-36.58,20240126,4000,22.88,20231026,2.47,N,337930,500,147 억,,1106229,N,N,0,N,00,N
|
||
|
|
20240311,141034,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,4915,-10,5,-0.20,457367195,92762,46.97,4920,5030,4875,6400,3450,4925,4930.54,3.78,0,-1910,5028,4976,4888,4836,4748,5002,4862,148,1475,500,3540,5,1,29266589,1438,14.41,1.84,12,0.32,341.00,2675.00,7750,20240126,-36.58,4000,20231026,22.88,7750,-36.58,20240126,4800,2.40,20240308,7750,-36.58,20240126,4000,22.88,20231026,2.47,N,337930,500,147 억,,1106229,N,N,0,N,00,N
|
||
|
|
20240311,131035,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,4905,-20,5,-0.41,446481950,90542,45.85,4920,5030,4875,6400,3450,4925,4931.21,3.78,0,-1111,5028,4976,4888,4836,4748,5002,4862,148,1475,500,3540,5,1,29266589,1436,14.38,1.83,12,0.31,341.00,2675.00,7750,20240126,-36.71,4000,20231026,22.62,7750,-36.71,20240126,4800,2.19,20240308,7750,-36.71,20240126,4000,22.62,20231026,2.47,N,337930,500,147 억,,1106229,N,N,0,N,00,N
|
||
|
|
20240311,121036,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,4900,-25,5,-0.51,413320445,83776,42.42,4920,5030,4875,6400,3450,4925,4933.64,3.78,0,1944,5028,4976,4888,4836,4748,5002,4862,148,1475,500,3540,5,1,29266589,1434,14.37,1.83,12,0.29,341.00,2675.00,7750,20240126,-36.77,4000,20231026,22.50,7750,-36.77,20240126,4800,2.08,20240308,7750,-36.77,20240126,4000,22.50,20231026,2.47,N,337930,500,147 억,,1106229,N,N,0,N,00,N
|
||
|
|
20240311,111031,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,4910,-15,5,-0.30,386190875,78233,39.62,4920,5030,4875,6400,3450,4925,4936.42,3.78,0,3408,5028,4976,4888,4836,4748,5002,4862,148,1475,500,3540,5,1,29266589,1437,14.40,1.84,12,0.27,341.00,2675.00,7750,20240126,-36.65,4000,20231026,22.75,7750,-36.65,20240126,4800,2.29,20240308,7750,-36.65,20240126,4000,22.75,20231026,2.47,N,337930,500,147 억,,1106229,N,N,0,N,00,N
|
||
|
|
20240311,101023,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,4890,-35,5,-0.71,310222505,62742,31.77,4920,5030,4875,6400,3450,4925,4944.42,3.78,0,2017,5028,4976,4888,4836,4748,5002,4862,148,1475,500,3540,5,1,29266589,1431,14.34,1.83,12,0.21,341.00,2675.00,7750,20240126,-36.90,4000,20231026,22.25,7750,-36.90,20240126,4800,1.88,20240308,7750,-36.90,20240126,4000,22.25,20231026,2.47,N,337930,500,147 억,,1106229,N,N,0,N,00,N
|
||
|
|
20240311,091027,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5020,95,2,1.93,206237065,41608,21.07,4920,5030,4875,6400,3450,4925,4956.67,3.78,0,9931,5028,4976,4888,4836,4748,5002,4862,148,1475,500,3540,10,1,29266589,1469,14.72,1.88,12,0.14,341.00,2675.00,7750,20240126,-35.23,4000,20231026,25.50,7750,-35.23,20240126,4800,4.58,20240308,7750,-35.23,20240126,4000,25.50,20231026,2.47,N,337930,500,147 억,,1106229,N,N,0,N,00,N
|
||
|
|
20240308,161031,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,4925,5,2,0.10,952741945,196055,127.88,4890,4940,4800,6390,3445,4920,4858.93,3.82,0,-7897,5093,5006,4943,4856,4793,4975,4825,148,1470,500,3540,5,1,29266589,1441,14.44,1.84,12,0.67,341.00,2675.00,7750,20240126,-36.45,4000,20231026,23.12,7750,-36.45,20240126,4800,2.60,20240308,7750,-36.45,20240126,4000,23.12,20231026,2.44,N,337930,500,147 억,,1117611,N,N,0,N,00,N
|
||
|
|
20240308,151031,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,4915,-5,5,-0.10,917050950,188804,123.15,4890,4940,4800,6390,3445,4920,4857.16,3.82,0,-5558,5093,5006,4943,4856,4793,4975,4825,148,1470,500,3540,5,1,29266589,1438,14.41,1.84,12,0.65,341.00,2675.00,7750,20240126,-36.58,4000,20231026,22.88,7750,-36.58,20240126,4800,2.40,20240308,7750,-36.58,20240126,4000,22.88,20231026,2.44,N,337930,500,147 억,,1117611,N,N,0,N,00,N
|
||
|
|
20240308,141023,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,4870,-50,5,-1.02,746496250,153811,100.32,4890,4940,4800,6390,3445,4920,4853.33,3.82,0,-8518,5093,5006,4943,4856,4793,4975,4825,148,1470,500,3540,5,1,29266589,1425,14.28,1.82,12,0.53,341.00,2675.00,7750,20240126,-37.16,4000,20231026,21.75,7750,-37.16,20240126,4800,1.46,20240308,7750,-37.16,20240126,4000,21.75,20231026,2.44,N,337930,500,147 억,,1117611,N,N,0,N,00,N
|
||
|
|
20240308,131019,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,4875,-45,5,-0.91,562871055,115913,75.60,4890,4940,4800,6390,3445,4920,4855.98,3.82,0,909,5093,5006,4943,4856,4793,4975,4825,148,1470,500,3540,5,1,29266589,1427,14.30,1.82,12,0.40,341.00,2675.00,7750,20240126,-37.10,4000,20231026,21.88,7750,-37.10,20240126,4800,1.56,20240308,7750,-37.10,20240126,4000,21.88,20231026,2.44,N,337930,500,147 억,,1117611,N,N,0,N,00,N
|
||
|
|
20240308,121023,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,4880,-40,5,-0.81,539159795,111047,72.43,4890,4940,4800,6390,3445,4920,4855.24,3.82,0,2866,5093,5006,4943,4856,4793,4975,4825,148,1470,500,3540,5,1,29266589,1428,14.31,1.82,12,0.38,341.00,2675.00,7750,20240126,-37.03,4000,20231026,22.00,7750,-37.03,20240126,4800,1.67,20240308,7750,-37.03,20240126,4000,22.00,20231026,2.44,N,337930,500,147 억,,1117611,N,N,0,N,00,N
|
||
|
|
20240308,111025,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,4895,-25,5,-0.51,493976290,101822,66.41,4890,4940,4800,6390,3445,4920,4851.37,3.82,0,9057,5093,5006,4943,4856,4793,4975,4825,148,1470,500,3540,5,1,29266589,1433,14.35,1.83,12,0.35,341.00,2675.00,7750,20240126,-36.84,4000,20231026,22.38,7750,-36.84,20240126,4800,1.98,20240308,7750,-36.84,20240126,4000,22.38,20231026,2.44,N,337930,500,147 억,,1117611,N,N,0,N,00,N
|
||
|
|
20240308,101020,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,4865,-55,5,-1.12,408699185,84400,55.05,4890,4940,4800,6390,3445,4920,4842.41,3.82,0,6794,5093,5006,4943,4856,4793,4975,4825,148,1470,500,3540,5,1,29266589,1424,14.27,1.82,12,0.29,341.00,2675.00,7750,20240126,-37.23,4000,20231026,21.62,7750,-37.23,20240126,4800,1.35,20240308,7750,-37.23,20240126,4000,21.62,20231026,2.44,N,337930,500,147 억,,1117611,N,N,0,N,00,N
|
||
|
|
20240308,091019,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,4915,-5,5,-0.10,62969835,12822,8.36,4890,4940,4890,6390,3445,4920,4911.08,3.82,0,5784,5093,5006,4943,4856,4793,4975,4825,148,1470,500,3540,5,1,29266589,1438,14.41,1.84,12,0.04,341.00,2675.00,7750,20240126,-36.58,4000,20231026,22.88,7750,-36.58,20240126,4880,0.72,20240307,7750,-36.58,20240126,4000,22.88,20231026,2.44,N,337930,500,147 억,,1117611,N,N,0,N,00,N
|
||
|
|
20240307,161019,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,4920,-70,5,-1.40,729863635,148806,93.03,4955,5030,4880,6480,3495,4990,4904.79,3.73,0,27581,5176,5082,5026,4932,4876,5055,4905,148,1490,500,3590,5,1,29266589,1440,14.43,1.84,12,0.51,341.00,2675.00,7750,20240126,-36.52,4000,20231026,23.00,7750,-36.52,20240126,4880,0.82,20240307,7750,-36.52,20240126,4000,23.00,20231026,2.43,N,337930,500,147 억,,1092336,N,N,0,N,00,N
|
||
|
|
20240307,151001,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,4910,-80,5,-1.60,656741665,133868,83.69,4955,5030,4880,6480,3495,4990,4905.89,3.73,0,21755,5176,5082,5026,4932,4876,5055,4905,148,1490,500,3590,5,1,29266589,1437,14.40,1.84,12,0.46,341.00,2675.00,7750,20240126,-36.65,4000,20231026,22.75,7750,-36.65,20240126,4880,0.61,20240307,7750,-36.65,20240126,4000,22.75,20231026,2.43,N,337930,500,147 억,,1092336,N,N,0,N,00,N
|
||
|
|
20240307,140956,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,4895,-95,5,-1.90,530618520,108089,67.58,4955,5030,4880,6480,3495,4990,4909.09,3.73,0,9158,5176,5082,5026,4932,4876,5055,4905,148,1490,500,3590,5,1,29266589,1433,14.35,1.83,12,0.37,341.00,2675.00,7750,20240126,-36.84,4000,20231026,22.38,7750,-36.84,20240126,4880,0.31,20240307,7750,-36.84,20240126,4000,22.38,20231026,2.43,N,337930,500,147 억,,1092336,N,N,0,N,00,N
|
||
|
|
20240307,131009,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,4930,-60,5,-1.20,486372180,99071,61.94,4955,5030,4880,6480,3495,4990,4909.33,3.73,0,5422,5176,5082,5026,4932,4876,5055,4905,148,1490,500,3590,5,1,29266589,1443,14.46,1.84,12,0.34,341.00,2675.00,7750,20240126,-36.39,4000,20231026,23.25,7750,-36.39,20240126,4880,1.02,20240307,7750,-36.39,20240126,4000,23.25,20231026,2.43,N,337930,500,147 억,,1092336,N,N,0,N,00,N
|
||
|
|
20240307,121014,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,4890,-100,5,-2.00,414905370,84513,52.84,4955,5030,4880,6480,3495,4990,4909.37,3.73,0,5744,5176,5082,5026,4932,4876,5055,4905,148,1490,500,3590,5,1,29266589,1431,14.34,1.83,12,0.29,341.00,2675.00,7750,20240126,-36.90,4000,20231026,22.25,7750,-36.90,20240126,4880,0.20,20240307,7750,-36.90,20240126,4000,22.25,20231026,2.43,N,337930,500,147 억,,1092336,N,N,0,N,00,N
|
||
|
|
20240307,111019,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,4905,-85,5,-1.70,374989040,76368,47.74,4955,5030,4880,6480,3495,4990,4910.29,3.73,0,6637,5176,5082,5026,4932,4876,5055,4905,148,1490,500,3590,5,1,29266589,1436,14.38,1.83,12,0.26,341.00,2675.00,7750,20240126,-36.71,4000,20231026,22.62,7750,-36.71,20240126,4880,0.51,20240307,7750,-36.71,20240126,4000,22.62,20231026,2.43,N,337930,500,147 억,,1092336,N,N,0,N,00,N
|
||
|
|
20240307,101012,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,4940,-50,5,-1.00,200485815,40695,25.44,4955,5030,4895,6480,3495,4990,4926.55,3.73,0,-7533,5176,5082,5026,4932,4876,5055,4905,148,1490,500,3590,5,1,29266589,1446,14.49,1.85,12,0.14,341.00,2675.00,7750,20240126,-36.26,4000,20231026,23.50,7750,-36.26,20240126,4895,0.92,20240307,7750,-36.26,20240126,4000,23.50,20231026,2.43,N,337930,500,147 억,,1092336,N,N,0,N,00,N
|
||
|
|
20240307,091014,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,4955,-35,5,-0.70,50411035,10159,6.35,4955,5030,4950,6480,3495,4990,4962.20,3.73,0,-1946,5176,5082,5026,4932,4876,5055,4905,148,1490,500,3590,5,1,29266589,1450,14.53,1.85,12,0.03,341.00,2675.00,7750,20240126,-36.06,4000,20231026,23.88,7750,-36.06,20240126,4950,0.10,20240307,7750,-36.06,20240126,4000,23.88,20231026,2.43,N,337930,500,147 억,,1092336,N,N,0,N,00,N
|
||
|
|
20240306,161005,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,4990,-120,5,-2.35,802757060,159951,61.38,5110,5120,4970,6640,3580,5110,5018.78,3.72,0,13091,5513,5311,5138,4936,4763,5225,4850,148,1530,500,3670,5,1,29266589,1460,14.63,1.87,12,0.55,341.00,2675.00,7750,20240126,-35.61,4000,20231026,24.75,7750,-35.61,20240126,4965,0.50,20240305,7750,-35.61,20240126,4000,24.75,20231026,2.41,N,337930,500,147 억,,1089054,N,N,0,N,00,N
|
||
|
|
20240306,151008,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5020,-90,5,-1.76,736418575,146648,56.27,5110,5120,4970,6640,3580,5110,5021.67,3.72,0,11755,5513,5311,5138,4936,4763,5225,4850,148,1530,500,3670,10,1,29266589,1469,14.72,1.88,12,0.50,341.00,2675.00,7750,20240126,-35.23,4000,20231026,25.50,7750,-35.23,20240126,4965,1.11,20240305,7750,-35.23,20240126,4000,25.50,20231026,2.41,N,337930,500,147 억,,1089054,N,N,0,N,00,N
|
||
|
|
20240306,141015,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,4980,-130,5,-2.54,623068175,123954,47.57,5110,5120,4975,6640,3580,5110,5026.61,3.72,0,15206,5513,5311,5138,4936,4763,5225,4850,148,1530,500,3670,5,1,29266589,1457,14.60,1.86,12,0.42,341.00,2675.00,7750,20240126,-35.74,4000,20231026,24.50,7750,-35.74,20240126,4965,0.30,20240305,7750,-35.74,20240126,4000,24.50,20231026,2.41,N,337930,500,147 억,,1089054,N,N,0,N,00,N
|
||
|
|
20240306,131014,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5020,-90,5,-1.76,490006840,97308,37.34,5110,5120,4990,6640,3580,5110,5035.63,3.72,0,15644,5513,5311,5138,4936,4763,5225,4850,148,1530,500,3670,10,1,29266589,1469,14.72,1.88,12,0.33,341.00,2675.00,7750,20240126,-35.23,4000,20231026,25.50,7750,-35.23,20240126,4965,1.11,20240305,7750,-35.23,20240126,4000,25.50,20231026,2.41,N,337930,500,147 억,,1089054,N,N,0,N,00,N
|
||
|
|
20240306,121012,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5010,-100,5,-1.96,397213210,78788,30.23,5110,5120,4990,6640,3580,5110,5041.54,3.72,0,11436,5513,5311,5138,4936,4763,5225,4850,148,1530,500,3670,10,1,29266589,1466,14.69,1.87,12,0.27,341.00,2675.00,7750,20240126,-35.35,4000,20231026,25.25,7750,-35.35,20240126,4965,0.91,20240305,7750,-35.35,20240126,4000,25.25,20231026,2.41,N,337930,500,147 억,,1089054,N,N,0,N,00,N
|
||
|
|
20240306,111011,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5020,-90,5,-1.76,329547940,65298,25.06,5110,5120,4990,6640,3580,5110,5046.83,3.72,0,12511,5513,5311,5138,4936,4763,5225,4850,148,1530,500,3670,10,1,29266589,1469,14.72,1.88,12,0.22,341.00,2675.00,7750,20240126,-35.23,4000,20231026,25.50,7750,-35.23,20240126,4965,1.11,20240305,7750,-35.23,20240126,4000,25.50,20231026,2.41,N,337930,500,147 억,,1089054,N,N,0,N,00,N
|
||
|
|
20240306,100948,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5060,-50,5,-0.98,187960510,37243,14.29,5110,5120,4990,6640,3580,5110,5046.87,3.72,0,3776,5513,5311,5138,4936,4763,5225,4850,148,1530,500,3670,10,1,29266589,1481,14.84,1.89,12,0.13,341.00,2675.00,7750,20240126,-34.71,4000,20231026,26.50,7750,-34.71,20240126,4965,1.91,20240305,7750,-34.71,20240126,4000,26.50,20231026,2.41,N,337930,500,147 억,,1089054,N,N,0,N,00,N
|
||
|
|
20240306,091006,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5090,-20,5,-0.39,55346980,10919,4.19,5110,5120,5000,6640,3580,5110,5068.87,3.72,0,2201,5513,5311,5138,4936,4763,5225,4850,148,1530,500,3670,10,1,29266589,1490,14.93,1.90,12,0.04,341.00,2675.00,7750,20240126,-34.32,4000,20231026,27.25,7750,-34.32,20240126,4965,2.52,20240305,7750,-34.32,20240126,4000,27.25,20231026,2.41,N,337930,500,147 억,,1089054,N,N,0,N,00,N
|
||
|
|
20240305,161001,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5110,-100,5,-1.92,1329252470,260433,232.40,5140,5340,4965,6770,3650,5210,5104.01,3.62,0,27875,5390,5300,5240,5150,5090,5270,5120,148,1560,500,3750,10,1,29266589,1496,14.99,1.91,12,0.89,341.00,2675.00,7750,20240126,-34.06,4000,20231026,27.75,7750,-34.06,20240126,4965,2.92,20240305,7750,-34.06,20240126,4000,27.75,20231026,2.42,N,337930,500,147 억,,1060593,N,N,0,N,00,N
|
||
|
|
20240305,151001,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5110,-100,5,-1.92,1263766330,247611,220.96,5140,5340,4965,6770,3650,5210,5103.84,3.62,0,29116,5390,5300,5240,5150,5090,5270,5120,148,1560,500,3750,10,1,29266589,1496,14.99,1.91,12,0.85,341.00,2675.00,7750,20240126,-34.06,4000,20231026,27.75,7750,-34.06,20240126,4965,2.92,20240305,7750,-34.06,20240126,4000,27.75,20231026,2.42,N,337930,500,147 억,,1060593,N,N,0,N,00,N
|
||
|
|
20240305,140950,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5090,-120,5,-2.30,1023103860,200628,179.03,5140,5340,4965,6770,3650,5210,5099.51,3.62,0,32016,5390,5300,5240,5150,5090,5270,5120,148,1560,500,3750,10,1,29266589,1490,14.93,1.90,12,0.69,341.00,2675.00,7750,20240126,-34.32,4000,20231026,27.25,7750,-34.32,20240126,4965,2.52,20240305,7750,-34.32,20240126,4000,27.25,20231026,2.42,N,337930,500,147 억,,1060593,N,N,0,N,00,N
|
||
|
|
20240305,130952,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5170,-40,5,-0.77,257847920,49752,44.40,5140,5340,5140,6770,3650,5210,5182.66,3.62,0,-13789,5390,5300,5240,5150,5090,5270,5120,148,1560,500,3750,10,1,29266589,1513,15.16,1.93,12,0.17,341.00,2675.00,7750,20240126,-33.29,4000,20231026,29.25,7750,-33.29,20240126,5140,0.58,20240305,7750,-33.29,20240126,4000,29.25,20231026,2.42,N,337930,500,147 억,,1060593,N,N,0,N,00,N
|
||
|
|
20240305,120954,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5170,-40,5,-0.77,219620300,42351,37.79,5140,5340,5140,6770,3650,5210,5185.72,3.62,0,-14256,5390,5300,5240,5150,5090,5270,5120,148,1560,500,3750,10,1,29266589,1513,15.16,1.93,12,0.14,341.00,2675.00,7750,20240126,-33.29,4000,20231026,29.25,7750,-33.29,20240126,5140,0.58,20240305,7750,-33.29,20240126,4000,29.25,20231026,2.42,N,337930,500,147 억,,1060593,N,N,0,N,00,N
|
||
|
|
20240305,110954,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5190,-20,5,-0.38,199423450,38449,34.31,5140,5340,5140,6770,3650,5210,5186.70,3.62,0,-12299,5390,5300,5240,5150,5090,5270,5120,148,1560,500,3750,10,1,29266589,1519,15.22,1.94,12,0.13,341.00,2675.00,7750,20240126,-33.03,4000,20231026,29.75,7750,-33.03,20240126,5140,0.97,20240305,7750,-33.03,20240126,4000,29.75,20231026,2.42,N,337930,500,147 억,,1060593,N,N,0,N,00,N
|
||
|
|
20240305,100951,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5200,-10,5,-0.19,119659240,23014,20.54,5140,5340,5140,6770,3650,5210,5199.41,3.62,0,-5755,5390,5300,5240,5150,5090,5270,5120,148,1560,500,3750,10,1,29266589,1522,15.25,1.94,12,0.08,341.00,2675.00,7750,20240126,-32.90,4000,20231026,30.00,7750,-32.90,20240126,5140,1.17,20240305,7750,-32.90,20240126,4000,30.00,20231026,2.42,N,337930,500,147 억,,1060593,N,N,0,N,00,N
|
||
|
|
20240305,090951,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5260,50,2,0.96,25290780,4888,4.36,5140,5310,5140,6770,3650,5210,5174.05,3.62,0,600,5390,5300,5240,5150,5090,5270,5120,148,1560,500,3750,10,1,29266589,1539,15.43,1.97,12,0.02,341.00,2675.00,7750,20240126,-32.13,4000,20231026,31.50,7750,-32.13,20240126,5140,2.33,20240305,7750,-32.13,20240126,4000,31.50,20231026,2.42,N,337930,500,147 억,,1060593,N,N,0,N,00,N
|
||
|
|
20240304,160951,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5210,-60,5,-1.14,583336450,111387,57.17,5270,5330,5180,6850,3690,5270,5237.04,3.67,0,-15917,5503,5386,5293,5176,5083,5340,5130,148,1580,500,3790,10,1,29266589,1525,15.28,1.95,12,0.38,341.00,2675.00,7750,20240126,-32.77,4000,20231026,30.25,7750,-32.77,20240126,5180,0.58,20240304,7750,-32.77,20240126,4000,30.25,20231026,2.38,N,337930,500,147 억,,1075028,N,N,0,N,00,N
|
||
|
|
20240304,150945,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5200,-70,5,-1.33,552016560,105385,54.09,5270,5330,5180,6850,3690,5270,5238.09,3.67,0,-14056,5503,5386,5293,5176,5083,5340,5130,148,1580,500,3790,10,1,29266589,1522,15.25,1.94,12,0.36,341.00,2675.00,7750,20240126,-32.90,4000,20231026,30.00,7750,-32.90,20240126,5180,0.39,20240304,7750,-32.90,20240126,4000,30.00,20231026,2.38,N,337930,500,147 억,,1075028,N,N,0,N,00,N
|
||
|
|
20240304,140915,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5210,-60,5,-1.14,476113720,90830,46.62,5270,5330,5180,6850,3690,5270,5241.81,3.67,0,-11068,5503,5386,5293,5176,5083,5340,5130,148,1580,500,3790,10,1,29266589,1525,15.28,1.95,12,0.31,341.00,2675.00,7750,20240126,-32.77,4000,20231026,30.25,7750,-32.77,20240126,5180,0.58,20240304,7750,-32.77,20240126,4000,30.25,20231026,2.38,N,337930,500,147 억,,1075028,N,N,0,N,00,N
|
||
|
|
20240304,130940,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5200,-70,5,-1.33,430299830,82008,42.09,5270,5330,5180,6850,3690,5270,5247.05,3.67,0,-8724,5503,5386,5293,5176,5083,5340,5130,148,1580,500,3790,10,1,29266589,1522,15.25,1.94,12,0.28,341.00,2675.00,7750,20240126,-32.90,4000,20231026,30.00,7750,-32.90,20240126,5180,0.39,20240304,7750,-32.90,20240126,4000,30.00,20231026,2.38,N,337930,500,147 억,,1075028,N,N,0,N,00,N
|
||
|
|
20240304,120917,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5210,-60,5,-1.14,410562780,78218,40.15,5270,5330,5180,6850,3690,5270,5248.96,3.67,0,-7446,5503,5386,5293,5176,5083,5340,5130,148,1580,500,3790,10,1,29266589,1525,15.28,1.95,12,0.27,341.00,2675.00,7750,20240126,-32.77,4000,20231026,30.25,7750,-32.77,20240126,5180,0.58,20240304,7750,-32.77,20240126,4000,30.25,20231026,2.38,N,337930,500,147 억,,1075028,N,N,0,N,00,N
|
||
|
|
20240304,110934,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5210,-60,5,-1.14,348146050,66209,33.98,5270,5330,5190,6850,3690,5270,5258.29,3.67,0,-5249,5503,5386,5293,5176,5083,5340,5130,148,1580,500,3790,10,1,29266589,1525,15.28,1.95,12,0.23,341.00,2675.00,7750,20240126,-32.77,4000,20231026,30.25,7750,-32.77,20240126,5190,0.39,20240304,7750,-32.77,20240126,4000,30.25,20231026,2.38,N,337930,500,147 억,,1075028,N,N,0,N,00,N
|
||
|
|
20240304,100934,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5260,-10,5,-0.19,261191870,49535,25.42,5270,5330,5200,6850,3690,5270,5272.88,3.67,0,-2753,5503,5386,5293,5176,5083,5340,5130,148,1580,500,3790,10,1,29266589,1539,15.43,1.97,12,0.17,341.00,2675.00,7750,20240126,-32.13,4000,20231026,31.50,7750,-32.13,20240126,5200,1.15,20240304,7750,-32.13,20240126,4000,31.50,20231026,2.38,N,337930,500,147 억,,1075028,N,N,0,N,00,N
|
||
|
|
20240304,090934,55,50.00,KOSDAQ,,인터넷,N,N,N,Y,50,N,5310,40,2,0.76,39914810,7578,3.89,5270,5310,5260,6850,3690,5270,5267.20,3.67,0,-1229,5503,5386,5293,5176,5083,5340,5130,148,1580,500,3790,10,1,29266589,1554,15.57,1.99,12,0.03,341.00,2675.00,7750,20240126,-31.48,4000,20231026,32.75,7750,-31.48,20240126,5200,2.12,20240222,7750,-31.48,20240126,4000,32.75,20231026,2.38,N,337930,500,147 억,,1075028,N,N,0,N,00,N
|