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
|
|
20240329,160906,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3355,-135,5,-3.87,847379190,248555,87.06,3490,3555,3350,4535,2445,3490,3409.59,2.22,0,-48972,3656,3572,3466,3382,3276,3615,3425,22,1045,100,2160,5,1,21836250,733,-26.42,2.64,12,1.14,-127.00,1273.00,3820,20240322,-12.17,1710,20231020,96.20,3820,-12.17,20240322,1922,74.56,20240102,3820,-12.17,20240322,1710,96.20,20231020,4.73,N,187660,100,21 억,,485228,N,N,0,N,00,N
|
|
20240329,150908,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3375,-115,5,-3.30,783621250,229578,80.41,3490,3555,3350,4535,2445,3490,3413.31,2.22,0,-47640,3656,3572,3466,3382,3276,3615,3425,22,1045,100,2160,5,1,21836250,737,-26.57,2.65,12,1.05,-127.00,1273.00,3820,20240322,-11.65,1710,20231020,97.37,3820,-11.65,20240322,1922,75.60,20240102,3820,-11.65,20240322,1710,97.37,20231020,4.73,N,187660,100,21 억,,485228,N,N,0,N,00,N
|
|
20240329,140904,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3375,-115,5,-3.30,640088450,186935,65.48,3490,3555,3365,4535,2445,3490,3424.12,2.22,0,-35266,3656,3572,3466,3382,3276,3615,3425,22,1045,100,2160,5,1,21836250,737,-26.57,2.65,12,0.86,-127.00,1273.00,3820,20240322,-11.65,1710,20231020,97.37,3820,-11.65,20240322,1922,75.60,20240102,3820,-11.65,20240322,1710,97.37,20231020,4.73,N,187660,100,21 억,,485228,N,N,0,N,00,N
|
|
20240329,130851,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3385,-105,5,-3.01,600319990,175173,61.36,3490,3555,3365,4535,2445,3490,3427.01,2.22,0,-29084,3656,3572,3466,3382,3276,3615,3425,22,1045,100,2160,5,1,21836250,739,-26.65,2.66,12,0.80,-127.00,1273.00,3820,20240322,-11.39,1710,20231020,97.95,3820,-11.39,20240322,1922,76.12,20240102,3820,-11.39,20240322,1710,97.95,20231020,4.73,N,187660,100,21 억,,485228,N,N,0,N,00,N
|
|
20240329,120901,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3380,-110,5,-3.15,533619975,155436,54.44,3490,3555,3365,4535,2445,3490,3433.05,2.22,0,-26201,3656,3572,3466,3382,3276,3615,3425,22,1045,100,2160,5,1,21836250,738,-26.61,2.66,12,0.71,-127.00,1273.00,3820,20240322,-11.52,1710,20231020,97.66,3820,-11.52,20240322,1922,75.86,20240102,3820,-11.52,20240322,1710,97.66,20231020,4.73,N,187660,100,21 억,,485228,N,N,0,N,00,N
|
|
20240329,110849,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3420,-70,5,-2.01,439275235,127577,44.69,3490,3555,3400,4535,2445,3490,3443.22,2.22,0,-10826,3656,3572,3466,3382,3276,3615,3425,22,1045,100,2160,5,1,21836250,747,-26.93,2.69,12,0.58,-127.00,1273.00,3820,20240322,-10.47,1710,20231020,100.00,3820,-10.47,20240322,1922,77.94,20240102,3820,-10.47,20240322,1710,100.00,20231020,4.73,N,187660,100,21 억,,485228,N,N,0,N,00,N
|
|
20240329,100850,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3425,-65,5,-1.86,226029045,65469,22.93,3490,3555,3410,4535,2445,3490,3452.46,2.22,0,-4664,3656,3572,3466,3382,3276,3615,3425,22,1045,100,2160,5,1,21836250,748,-26.97,2.69,12,0.30,-127.00,1273.00,3820,20240322,-10.34,1710,20231020,100.29,3820,-10.34,20240322,1922,78.20,20240102,3820,-10.34,20240322,1710,100.29,20231020,4.73,N,187660,100,21 억,,485228,N,N,0,N,00,N
|
|
20240329,090850,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3475,-15,5,-0.43,56700665,16240,5.69,3490,3555,3475,4535,2445,3490,3491.42,2.22,0,-4662,3656,3572,3466,3382,3276,3615,3425,22,1045,100,2160,5,1,21836250,759,-27.36,2.73,12,0.07,-127.00,1273.00,3820,20240322,-9.03,1710,20231020,103.22,3820,-9.03,20240322,1922,80.80,20240102,3820,-9.03,20240322,1710,103.22,20231020,4.73,N,187660,100,21 억,,485228,N,N,0,N,00,N
|
|
20240328,160856,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3490,90,2,2.65,986849815,284467,50.75,3415,3550,3360,4420,2380,3400,3469.11,2.29,0,-13745,3660,3530,3415,3285,3170,3472,3227,22,1020,100,2100,5,1,21836250,762,-27.48,2.74,12,1.30,-127.00,1273.00,3820,20240322,-8.64,1710,20231020,104.09,3820,-8.64,20240322,1922,81.58,20240102,3820,-8.64,20240322,1710,104.09,20231020,4.48,N,187660,100,21 억,,500234,N,N,0,N,00,N
|
|
20240328,150856,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3520,120,2,3.53,886951170,255928,45.66,3415,3550,3360,4420,2380,3400,3465.63,2.29,0,-16131,3660,3530,3415,3285,3170,3472,3227,22,1020,100,2100,5,1,21836250,769,-27.72,2.77,12,1.17,-127.00,1273.00,3820,20240322,-7.85,1710,20231020,105.85,3820,-7.85,20240322,1922,83.14,20240102,3820,-7.85,20240322,1710,105.85,20231020,4.48,N,187660,100,21 억,,500234,N,N,0,N,00,N
|
|
20240328,140845,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3475,75,2,2.21,575456875,167460,29.87,3415,3505,3360,4420,2380,3400,3436.38,2.29,0,-14434,3660,3530,3415,3285,3170,3472,3227,22,1020,100,2100,5,1,21836250,759,-27.36,2.73,12,0.77,-127.00,1273.00,3820,20240322,-9.03,1710,20231020,103.22,3820,-9.03,20240322,1922,80.80,20240102,3820,-9.03,20240322,1710,103.22,20231020,4.48,N,187660,100,21 억,,500234,N,N,0,N,00,N
|
|
20240328,130845,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3480,80,2,2.35,535820865,156032,27.83,3415,3505,3360,4420,2380,3400,3434.04,2.29,0,-7559,3660,3530,3415,3285,3170,3472,3227,22,1020,100,2100,5,1,21836250,760,-27.40,2.73,12,0.71,-127.00,1273.00,3820,20240322,-8.90,1710,20231020,103.51,3820,-8.90,20240322,1922,81.06,20240102,3820,-8.90,20240322,1710,103.51,20231020,4.48,N,187660,100,21 억,,500234,N,N,0,N,00,N
|
|
20240328,120849,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3485,85,2,2.50,520705300,151685,27.06,3415,3505,3360,4420,2380,3400,3432.81,2.29,0,-7134,3660,3530,3415,3285,3170,3472,3227,22,1020,100,2100,5,1,21836250,761,-27.44,2.74,12,0.69,-127.00,1273.00,3820,20240322,-8.77,1710,20231020,103.80,3820,-8.77,20240322,1922,81.32,20240102,3820,-8.77,20240322,1710,103.80,20231020,4.48,N,187660,100,21 억,,500234,N,N,0,N,00,N
|
|
20240328,110851,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3475,75,2,2.21,463458960,135154,24.11,3415,3505,3360,4420,2380,3400,3429.12,2.29,0,-9093,3660,3530,3415,3285,3170,3472,3227,22,1020,100,2100,5,1,21836250,759,-27.36,2.73,12,0.62,-127.00,1273.00,3820,20240322,-9.03,1710,20231020,103.22,3820,-9.03,20240322,1922,80.80,20240102,3820,-9.03,20240322,1710,103.22,20231020,4.48,N,187660,100,21 억,,500234,N,N,0,N,00,N
|
|
20240328,100905,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3485,85,2,2.50,248347060,72821,12.99,3415,3485,3360,4420,2380,3400,3410.38,2.29,0,-7206,3660,3530,3415,3285,3170,3472,3227,22,1020,100,2100,5,1,21836250,761,-27.44,2.74,12,0.33,-127.00,1273.00,3820,20240322,-8.77,1710,20231020,103.80,3820,-8.77,20240322,1922,81.32,20240102,3820,-8.77,20240322,1710,103.80,20231020,4.48,N,187660,100,21 억,,500234,N,N,0,N,00,N
|
|
20240328,090903,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3390,-10,5,-0.29,73890745,21680,3.87,3415,3430,3365,4420,2380,3400,3408.24,2.29,0,-8177,3660,3530,3415,3285,3170,3472,3227,22,1020,100,2100,5,1,21836250,740,-26.69,2.66,12,0.10,-127.00,1273.00,3820,20240322,-11.26,1710,20231020,98.25,3820,-11.26,20240322,1922,76.38,20240102,3820,-11.26,20240322,1710,98.25,20231020,4.48,N,187660,100,21 억,,500234,N,N,0,N,00,N
|
|
20240327,160859,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3400,-150,5,-4.23,1894864280,556886,97.54,3530,3545,3300,4615,2485,3550,3402.62,2.17,0,14092,3810,3680,3570,3440,3330,3625,3385,22,1065,100,2200,5,1,21836250,742,-26.77,2.67,12,2.55,-127.00,1273.00,3820,20240322,-10.99,1710,20231020,98.83,3820,-10.99,20240322,1922,76.90,20240102,3820,-10.99,20240322,1710,98.83,20231020,4.40,N,187660,100,21 억,,473925,N,N,0,N,00,N
|
|
20240327,150902,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3380,-170,5,-4.79,1794251785,527257,92.35,3530,3545,3300,4615,2485,3550,3402.99,2.17,0,22905,3810,3680,3570,3440,3330,3625,3385,22,1065,100,2200,5,1,21836250,738,-26.61,2.66,12,2.41,-127.00,1273.00,3820,20240322,-11.52,1710,20231020,97.66,3820,-11.52,20240322,1922,75.86,20240102,3820,-11.52,20240322,1710,97.66,20231020,4.40,N,187660,100,21 억,,473925,N,N,0,N,00,N
|
|
20240327,140901,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3370,-180,5,-5.07,1581279535,463719,81.22,3530,3545,3300,4615,2485,3550,3410.00,2.17,0,40189,3810,3680,3570,3440,3330,3625,3385,22,1065,100,2200,5,1,21836250,736,-26.54,2.65,12,2.12,-127.00,1273.00,3820,20240322,-11.78,1710,20231020,97.08,3820,-11.78,20240322,1922,75.34,20240102,3820,-11.78,20240322,1710,97.08,20231020,4.40,N,187660,100,21 억,,473925,N,N,0,N,00,N
|
|
20240327,130900,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3390,-160,5,-4.51,1302011225,380919,66.72,3530,3545,3355,4615,2485,3550,3418.08,2.17,0,54211,3810,3680,3570,3440,3330,3625,3385,22,1065,100,2200,5,1,21836250,740,-26.69,2.66,12,1.74,-127.00,1273.00,3820,20240322,-11.26,1710,20231020,98.25,3820,-11.26,20240322,1922,76.38,20240102,3820,-11.26,20240322,1710,98.25,20231020,4.40,N,187660,100,21 억,,473925,N,N,0,N,00,N
|
|
20240327,120900,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3420,-130,5,-3.66,1183768350,345933,60.59,3530,3545,3355,4615,2485,3550,3421.96,2.17,0,60358,3810,3680,3570,3440,3330,3625,3385,22,1065,100,2200,5,1,21836250,747,-26.93,2.69,12,1.58,-127.00,1273.00,3820,20240322,-10.47,1710,20231020,100.00,3820,-10.47,20240322,1922,77.94,20240102,3820,-10.47,20240322,1710,100.00,20231020,4.40,N,187660,100,21 억,,473925,N,N,0,N,00,N
|
|
20240327,110858,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3440,-110,5,-3.10,1094468240,319950,56.04,3530,3545,3355,4615,2485,3550,3420.75,2.17,0,63734,3810,3680,3570,3440,3330,3625,3385,22,1065,100,2200,5,1,21836250,751,-27.09,2.70,12,1.47,-127.00,1273.00,3820,20240322,-9.95,1710,20231020,101.17,3820,-9.95,20240322,1922,78.98,20240102,3820,-9.95,20240322,1710,101.17,20231020,4.40,N,187660,100,21 억,,473925,N,N,0,N,00,N
|
|
20240327,100854,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3390,-160,5,-4.51,935884355,273839,47.96,3530,3545,3355,4615,2485,3550,3417.64,2.17,0,61779,3810,3680,3570,3440,3330,3625,3385,22,1065,100,2200,5,1,21836250,740,-26.69,2.66,12,1.25,-127.00,1273.00,3820,20240322,-11.26,1710,20231020,98.25,3820,-11.26,20240322,1922,76.38,20240102,3820,-11.26,20240322,1710,98.25,20231020,4.40,N,187660,100,21 억,,473925,N,N,0,N,00,N
|
|
20240327,090900,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3505,-45,5,-1.27,91087595,26163,4.58,3530,3530,3440,4615,2485,3550,3481.54,2.17,0,7077,3810,3680,3570,3440,3330,3625,3385,22,1065,100,2200,5,1,21836250,765,-27.60,2.75,12,0.12,-127.00,1273.00,3820,20240322,-8.25,1710,20231020,104.97,3820,-8.25,20240322,1922,82.36,20240102,3820,-8.25,20240322,1710,104.97,20231020,4.40,N,187660,100,21 억,,473925,N,N,0,N,00,N
|
|
20240326,160754,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3550,-140,5,-3.79,2020498475,570047,103.48,3690,3700,3460,4795,2585,3690,3544.44,2.04,0,-342,3846,3767,3711,3632,3576,3740,3605,22,1105,100,2280,5,1,21836250,775,-27.95,2.79,12,2.61,-127.00,1273.00,3820,20240322,-7.07,1710,20231020,107.60,3820,-7.07,20240322,1922,84.70,20240102,3820,-7.07,20240322,1710,107.60,20231020,4.04,N,187660,100,21 억,,446407,N,N,0,N,00,N
|
|
20240326,150848,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3525,-165,5,-4.47,1820782195,513457,93.20,3690,3700,3460,4795,2585,3690,3546.12,2.04,0,5027,3846,3767,3711,3632,3576,3740,3605,22,1105,100,2280,5,1,21836250,770,-27.76,2.77,12,2.35,-127.00,1273.00,3820,20240322,-7.72,1710,20231020,106.14,3820,-7.72,20240322,1922,83.40,20240102,3820,-7.72,20240322,1710,106.14,20231020,4.04,N,187660,100,21 억,,446407,N,N,0,N,00,N
|
|
20240326,140845,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3520,-170,5,-4.61,1539124855,433650,78.72,3690,3700,3460,4795,2585,3690,3549.23,2.04,0,6276,3846,3767,3711,3632,3576,3740,3605,22,1105,100,2280,5,1,21836250,769,-27.72,2.77,12,1.99,-127.00,1273.00,3820,20240322,-7.85,1710,20231020,105.85,3820,-7.85,20240322,1922,83.14,20240102,3820,-7.85,20240322,1710,105.85,20231020,4.04,N,187660,100,21 억,,446407,N,N,0,N,00,N
|
|
20240326,130842,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3575,-115,5,-3.12,1457564355,410584,74.53,3690,3700,3460,4795,2585,3690,3549.98,2.04,0,4891,3846,3767,3711,3632,3576,3740,3605,22,1105,100,2280,5,1,21836250,781,-28.15,2.81,12,1.88,-127.00,1273.00,3820,20240322,-6.41,1710,20231020,109.06,3820,-6.41,20240322,1922,86.00,20240102,3820,-6.41,20240322,1710,109.06,20231020,4.04,N,187660,100,21 억,,446407,N,N,0,N,00,N
|
|
20240326,120843,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3545,-145,5,-3.93,1219763350,343127,62.29,3690,3700,3460,4795,2585,3690,3554.85,2.04,0,3068,3846,3767,3711,3632,3576,3740,3605,22,1105,100,2280,5,1,21836250,774,-27.91,2.78,12,1.57,-127.00,1273.00,3820,20240322,-7.20,1710,20231020,107.31,3820,-7.20,20240322,1922,84.44,20240102,3820,-7.20,20240322,1710,107.31,20231020,4.04,N,187660,100,21 억,,446407,N,N,0,N,00,N
|
|
20240326,110838,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3580,-110,5,-2.98,1008078460,283487,51.46,3690,3700,3460,4795,2585,3690,3556.00,2.04,0,3280,3846,3767,3711,3632,3576,3740,3605,22,1105,100,2280,5,1,21836250,782,-28.19,2.81,12,1.30,-127.00,1273.00,3820,20240322,-6.28,1710,20231020,109.36,3820,-6.28,20240322,1922,86.26,20240102,3820,-6.28,20240322,1710,109.36,20231020,4.04,N,187660,100,21 억,,446407,N,N,0,N,00,N
|
|
20240326,100848,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3510,-180,5,-4.88,803494010,226441,41.10,3690,3690,3460,4795,2585,3690,3548.36,2.04,0,6501,3846,3767,3711,3632,3576,3740,3605,22,1105,100,2280,5,1,21836250,766,-27.64,2.76,12,1.04,-127.00,1273.00,3820,20240322,-8.12,1710,20231020,105.26,3820,-8.12,20240322,1922,82.62,20240102,3820,-8.12,20240322,1710,105.26,20231020,4.04,N,187660,100,21 억,,446407,N,N,0,N,00,N
|
|
20240326,090848,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3555,-135,5,-3.66,192278470,53310,9.68,3690,3690,3550,4795,2585,3690,3606.80,2.04,0,-6096,3846,3767,3711,3632,3576,3740,3605,22,1105,100,2280,5,1,21836250,776,-27.99,2.79,12,0.24,-127.00,1273.00,3820,20240322,-6.94,1710,20231020,107.89,3820,-6.94,20240322,1922,84.96,20240102,3820,-6.94,20240322,1710,107.89,20231020,4.04,N,187660,100,21 억,,446407,N,N,0,N,00,N
|
|
20240325,160917,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3690,-90,5,-2.38,2033010990,549635,38.38,3750,3790,3655,4910,2650,3780,3698.83,2.26,0,-74643,4050,3915,3685,3550,3320,3982,3617,22,1130,100,2340,5,1,21836250,806,-29.06,2.90,12,2.52,-127.00,1273.00,3820,20240322,-3.40,1710,20231020,115.79,3820,-3.40,20240322,1922,91.99,20240102,3820,-3.40,20240322,1710,115.79,20231020,4.29,N,187660,100,21 억,,493179,N,N,0,N,00,N
|
|
20240325,150919,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3660,-120,5,-3.17,1962539950,530527,37.04,3750,3790,3655,4910,2650,3780,3699.22,2.26,0,-68879,4050,3915,3685,3550,3320,3982,3617,22,1130,100,2340,5,1,21836250,799,-28.82,2.88,12,2.43,-127.00,1273.00,3820,20240322,-4.19,1710,20231020,114.04,3820,-4.19,20240322,1922,90.43,20240102,3820,-4.19,20240322,1710,114.04,20231020,4.29,N,187660,100,21 억,,493179,N,N,0,N,00,N
|
|
20240325,140916,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3700,-80,5,-2.12,1496909645,403575,28.18,3750,3790,3670,4910,2650,3780,3709.11,2.26,0,-37287,4050,3915,3685,3550,3320,3982,3617,22,1130,100,2340,5,1,21836250,808,-29.13,2.91,12,1.85,-127.00,1273.00,3820,20240322,-3.14,1710,20231020,116.37,3820,-3.14,20240322,1922,92.51,20240102,3820,-3.14,20240322,1710,116.37,20231020,4.29,N,187660,100,21 억,,493179,N,N,0,N,00,N
|
|
20240325,130918,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3695,-85,5,-2.25,1389368880,374470,26.15,3750,3790,3670,4910,2650,3780,3710.22,2.26,0,-29854,4050,3915,3685,3550,3320,3982,3617,22,1130,100,2340,5,1,21836250,807,-29.09,2.90,12,1.71,-127.00,1273.00,3820,20240322,-3.27,1710,20231020,116.08,3820,-3.27,20240322,1922,92.25,20240102,3820,-3.27,20240322,1710,116.08,20231020,4.29,N,187660,100,21 억,,493179,N,N,0,N,00,N
|
|
20240325,120921,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3695,-85,5,-2.25,1177570635,316951,22.13,3750,3790,3670,4910,2650,3780,3715.30,2.26,0,-26578,4050,3915,3685,3550,3320,3982,3617,22,1130,100,2340,5,1,21836250,807,-29.09,2.90,12,1.45,-127.00,1273.00,3820,20240322,-3.27,1710,20231020,116.08,3820,-3.27,20240322,1922,92.25,20240102,3820,-3.27,20240322,1710,116.08,20231020,4.29,N,187660,100,21 억,,493179,N,N,0,N,00,N
|
|
20240325,110918,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3750,-30,5,-0.79,1058763280,284923,19.89,3750,3790,3670,4910,2650,3780,3715.95,2.26,0,-26146,4050,3915,3685,3550,3320,3982,3617,22,1130,100,2340,5,1,21836250,819,-29.53,2.95,12,1.30,-127.00,1273.00,3820,20240322,-1.83,1710,20231020,119.30,3820,-1.83,20240322,1922,95.11,20240102,3820,-1.83,20240322,1710,119.30,20231020,4.29,N,187660,100,21 억,,493179,N,N,0,N,00,N
|
|
20240325,100918,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3710,-70,5,-1.85,814412910,218935,15.29,3750,3790,3670,4910,2650,3780,3719.87,2.26,0,-39940,4050,3915,3685,3550,3320,3982,3617,22,1130,100,2340,5,1,21836250,810,-29.21,2.91,12,1.00,-127.00,1273.00,3820,20240322,-2.88,1710,20231020,116.96,3820,-2.88,20240322,1922,93.03,20240102,3820,-2.88,20240322,1710,116.96,20231020,4.29,N,187660,100,21 억,,493179,N,N,0,N,00,N
|
|
20240325,090922,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3780,0,3,0.00,224782065,60311,4.21,3750,3785,3670,4910,2650,3780,3727.00,2.26,0,-4527,4050,3915,3685,3550,3320,3982,3617,22,1130,100,2340,5,1,21836250,825,-29.76,2.97,12,0.28,-127.00,1273.00,3820,20240322,-1.05,1710,20231020,121.05,3820,-1.05,20240322,1922,96.67,20240102,3820,-1.05,20240322,1710,121.05,20231020,4.29,N,187660,100,21 억,,493179,N,N,0,N,00,N
|
|
20240322,160920,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,3780,235,2,6.63,5277630770,1421756,68.50,3550,3820,3455,4605,2485,3545,3711.99,2.14,0,3184,4028,3786,3418,3176,2808,3907,3297,22,1060,100,2190,5,1,21836250,825,-29.76,2.97,12,6.51,-127.00,1273.00,3820,20240322,-1.05,1710,20231020,121.05,3820,-1.05,20240322,1922,96.67,20240102,3820,-1.05,20240322,1710,121.05,20231020,4.35,N,187660,100,21 억,,468060,N,N,0,N,00,N
|
|
20240322,150921,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,3760,215,2,6.06,5081801360,1369685,65.99,3550,3820,3455,4605,2485,3545,3710.20,2.14,0,-318,4028,3786,3418,3176,2808,3907,3297,22,1060,100,2190,5,1,21836250,821,-29.61,2.95,12,6.27,-127.00,1273.00,3820,20240322,-1.57,1710,20231020,119.88,3820,-1.57,20240322,1922,95.63,20240102,3820,-1.57,20240322,1710,119.88,20231020,4.35,N,187660,100,21 억,,468060,N,N,0,N,00,N
|
|
20240322,140910,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,3755,210,2,5.92,4572570380,1234953,59.50,3550,3820,3455,4605,2485,3545,3702.63,2.14,0,-37204,4028,3786,3418,3176,2808,3907,3297,22,1060,100,2190,5,1,21836250,820,-29.57,2.95,12,5.66,-127.00,1273.00,3820,20240322,-1.70,1710,20231020,119.59,3820,-1.70,20240322,1922,95.37,20240102,3820,-1.70,20240322,1710,119.59,20231020,4.35,N,187660,100,21 억,,468060,N,N,0,N,00,N
|
|
20240322,130916,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,3695,150,2,4.23,3965501025,1073783,51.73,3550,3820,3455,4605,2485,3545,3693.02,2.14,0,-69845,4028,3786,3418,3176,2808,3907,3297,22,1060,100,2190,5,1,21836250,807,-29.09,2.90,12,4.92,-127.00,1273.00,3820,20240322,-3.27,1710,20231020,116.08,3820,-3.27,20240322,1922,92.25,20240102,3820,-3.27,20240322,1710,116.08,20231020,4.35,N,187660,100,21 억,,468060,N,N,0,N,00,N
|
|
20240322,120911,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,3715,170,2,4.80,3528069545,954067,45.96,3550,3820,3455,4605,2485,3545,3697.93,2.14,0,-82907,4028,3786,3418,3176,2808,3907,3297,22,1060,100,2190,5,1,21836250,811,-29.25,2.92,12,4.37,-127.00,1273.00,3820,20240322,-2.75,1710,20231020,117.25,3820,-2.75,20240322,1922,93.29,20240102,3820,-2.75,20240322,1710,117.25,20231020,4.35,N,187660,100,21 억,,468060,N,N,0,N,00,N
|
|
20240322,110920,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,3775,230,2,6.49,3219325290,871568,41.99,3550,3820,3455,4605,2485,3545,3693.72,2.14,0,-84614,4028,3786,3418,3176,2808,3907,3297,22,1060,100,2190,5,1,21836250,824,-29.72,2.97,12,3.99,-127.00,1273.00,3820,20240322,-1.18,1710,20231020,120.76,3820,-1.18,20240322,1922,96.41,20240102,3820,-1.18,20240322,1710,120.76,20231020,4.35,N,187660,100,21 억,,468060,N,N,0,N,00,N
|
|
20240322,100911,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,3690,145,2,4.09,2247501000,612963,29.53,3550,3795,3455,4605,2485,3545,3666.62,2.14,0,-106246,4028,3786,3418,3176,2808,3907,3297,22,1060,100,2190,5,1,21836250,806,-29.06,2.90,12,2.81,-127.00,1273.00,3795,20240322,-2.77,1710,20231020,115.79,3795,-2.77,20240322,1922,91.99,20240102,3795,-2.77,20240322,1710,115.79,20231020,4.35,N,187660,100,21 억,,468060,N,N,0,N,00,N
|
|
20240322,090911,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3560,15,2,0.42,287455710,81689,3.94,3550,3575,3455,4605,2485,3545,3518.90,2.14,0,-7333,4028,3786,3418,3176,2808,3907,3297,22,1060,100,2190,5,1,21836250,777,-28.03,2.80,12,0.37,-127.00,1273.00,3690,20240311,-3.52,1710,20231020,108.19,3690,-3.52,20240311,1922,85.22,20240102,3690,-3.52,20240311,1710,108.19,20231020,4.35,N,187660,100,21 억,,468060,N,N,0,N,00,N
|
|
20240321,160917,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3545,485,2,15.85,7079144965,2061461,457.21,3100,3660,3050,3975,2145,3060,3433.94,0.96,0,353668,3146,3102,3016,2972,2886,3125,2995,22,915,100,1890,5,1,21836250,774,295.42,2.52,12,9.44,12.00,1409.00,3690,20240311,-3.93,1710,20231020,107.31,3690,-3.93,20240311,1922,84.44,20240102,3690,-3.93,20240311,1710,107.31,20231020,4.32,N,187660,100,21 억,,210223,N,N,0,N,00,N
|
|
20240321,150912,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3545,485,2,15.85,6814208565,1986584,440.60,3100,3660,3050,3975,2145,3060,3430.11,0.96,0,343588,3146,3102,3016,2972,2886,3125,2995,22,915,100,1890,5,1,21836250,774,295.42,2.52,12,9.10,12.00,1409.00,3690,20240311,-3.93,1710,20231020,107.31,3690,-3.93,20240311,1922,84.44,20240102,3690,-3.93,20240311,1710,107.31,20231020,4.32,N,187660,100,21 억,,210223,N,N,0,N,00,N
|
|
20240321,140912,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3540,480,2,15.69,5268269630,1555291,344.94,3100,3595,3050,3975,2145,3060,3387.32,0.96,0,296447,3146,3102,3016,2972,2886,3125,2995,22,915,100,1890,5,1,21836250,773,295.00,2.51,12,7.12,12.00,1409.00,3690,20240311,-4.07,1710,20231020,107.02,3690,-4.07,20240311,1922,84.18,20240102,3690,-4.07,20240311,1710,107.02,20231020,4.32,N,187660,100,21 억,,210223,N,N,0,N,00,N
|
|
20240321,130901,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3500,440,2,14.38,4940839915,1462151,324.29,3100,3595,3050,3975,2145,3060,3379.16,0.96,0,278375,3146,3102,3016,2972,2886,3125,2995,22,915,100,1890,5,1,21836250,764,291.67,2.48,12,6.70,12.00,1409.00,3690,20240311,-5.15,1710,20231020,104.68,3690,-5.15,20240311,1922,82.10,20240102,3690,-5.15,20240311,1710,104.68,20231020,4.32,N,187660,100,21 억,,210223,N,N,0,N,00,N
|
|
20240321,120914,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3530,470,2,15.36,4314965455,1284037,284.78,3100,3595,3050,3975,2145,3060,3360.47,0.96,0,232746,3146,3102,3016,2972,2886,3125,2995,22,915,100,1890,5,1,21836250,771,294.17,2.51,12,5.88,12.00,1409.00,3690,20240311,-4.34,1710,20231020,106.43,3690,-4.34,20240311,1922,83.66,20240102,3690,-4.34,20240311,1710,106.43,20231020,4.32,N,187660,100,21 억,,210223,N,N,0,N,00,N
|
|
20240321,110911,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3510,450,2,14.71,2990212640,905496,200.83,3100,3515,3050,3975,2145,3060,3302.29,0.96,0,169109,3146,3102,3016,2972,2886,3125,2995,22,915,100,1890,5,1,21836250,766,292.50,2.49,12,4.15,12.00,1409.00,3690,20240311,-4.88,1710,20231020,105.26,3690,-4.88,20240311,1922,82.62,20240102,3690,-4.88,20240311,1710,105.26,20231020,4.32,N,187660,100,21 억,,210223,N,N,0,N,00,N
|
|
20240321,100915,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3245,185,2,6.05,1088556085,341375,75.71,3100,3265,3050,3975,2145,3060,3188.74,0.96,0,121392,3146,3102,3016,2972,2886,3125,2995,22,915,100,1890,5,1,21836250,709,270.42,2.30,12,1.56,12.00,1409.00,3690,20240311,-12.06,1710,20231020,89.77,3690,-12.06,20240311,1922,68.83,20240102,3690,-12.06,20240311,1710,89.77,20231020,4.32,N,187660,100,21 억,,210223,N,N,0,N,00,N
|
|
20240321,090918,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3175,115,2,3.76,225095855,72220,16.02,3100,3175,3050,3975,2145,3060,3116.81,0.96,0,27345,3146,3102,3016,2972,2886,3125,2995,22,915,100,1890,5,1,21836250,693,264.58,2.25,12,0.33,12.00,1409.00,3690,20240311,-13.96,1710,20231020,85.67,3690,-13.96,20240311,1922,65.19,20240102,3690,-13.96,20240311,1710,85.67,20231020,4.32,N,187660,100,21 억,,210223,N,N,0,N,00,N
|
|
20240320,160905,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3060,105,2,3.55,1341503205,443788,104.58,2930,3060,2930,3840,2070,2955,3022.36,0.99,0,3048,3085,3020,2960,2895,2835,3052,2927,22,885,100,1830,5,1,21836250,668,255.00,2.17,12,2.03,12.00,1409.00,3690,20240311,-17.07,1710,20231020,78.95,3690,-17.07,20240311,1922,59.21,20240102,3690,-17.07,20240311,1710,78.95,20231020,4.31,N,187660,100,21 억,,217047,N,N,0,N,00,N
|
|
20240320,150907,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3055,100,2,3.38,1281245065,424071,99.93,2930,3060,2930,3840,2070,2955,3021.30,0.99,0,2304,3085,3020,2960,2895,2835,3052,2927,22,885,100,1830,5,1,21836250,667,254.58,2.17,12,1.94,12.00,1409.00,3690,20240311,-17.21,1710,20231020,78.65,3690,-17.21,20240311,1922,58.95,20240102,3690,-17.21,20240311,1710,78.65,20231020,4.31,N,187660,100,21 억,,217047,N,N,0,N,00,N
|
|
20240320,140910,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3055,100,2,3.38,1159938565,384268,90.55,2930,3060,2930,3840,2070,2955,3018.57,0.99,0,-5956,3085,3020,2960,2895,2835,3052,2927,22,885,100,1830,5,1,21836250,667,254.58,2.17,12,1.76,12.00,1409.00,3690,20240311,-17.21,1710,20231020,78.65,3690,-17.21,20240311,1922,58.95,20240102,3690,-17.21,20240311,1710,78.65,20231020,4.31,N,187660,100,21 억,,217047,N,N,0,N,00,N
|
|
20240320,130911,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3005,50,2,1.69,928718140,308061,72.59,2930,3060,2930,3840,2070,2955,3014.72,0.99,0,-21895,3085,3020,2960,2895,2835,3052,2927,22,885,100,1830,5,1,21836250,656,250.42,2.13,12,1.41,12.00,1409.00,3690,20240311,-18.56,1710,20231020,75.73,3690,-18.56,20240311,1922,56.35,20240102,3690,-18.56,20240311,1710,75.73,20231020,4.31,N,187660,100,21 억,,217047,N,N,0,N,00,N
|
|
20240320,120904,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3000,45,2,1.52,844590495,279978,65.98,2930,3060,2930,3840,2070,2955,3016.63,0.99,0,-15291,3085,3020,2960,2895,2835,3052,2927,22,885,100,1830,5,1,21836250,655,250.00,2.13,12,1.28,12.00,1409.00,3690,20240311,-18.70,1710,20231020,75.44,3690,-18.70,20240311,1922,56.09,20240102,3690,-18.70,20240311,1710,75.44,20231020,4.31,N,187660,100,21 억,,217047,N,N,0,N,00,N
|
|
20240320,110906,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3005,50,2,1.69,768751995,254755,60.03,2930,3060,2930,3840,2070,2955,3017.61,0.99,0,-2795,3085,3020,2960,2895,2835,3052,2927,22,885,100,1830,5,1,21836250,656,250.42,2.13,12,1.17,12.00,1409.00,3690,20240311,-18.56,1710,20231020,75.73,3690,-18.56,20240311,1922,56.35,20240102,3690,-18.56,20240311,1710,75.73,20231020,4.31,N,187660,100,21 억,,217047,N,N,0,N,00,N
|
|
20240320,100901,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3035,80,2,2.71,464439340,154474,36.40,2930,3060,2930,3840,2070,2955,3006.59,0.99,0,22822,3085,3020,2960,2895,2835,3052,2927,22,885,100,1830,5,1,21836250,663,252.92,2.15,12,0.71,12.00,1409.00,3690,20240311,-17.75,1710,20231020,77.49,3690,-17.75,20240311,1922,57.91,20240102,3690,-17.75,20240311,1710,77.49,20231020,4.31,N,187660,100,21 억,,217047,N,N,0,N,00,N
|
|
20240320,090905,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2985,30,2,1.02,82787765,27970,6.59,2930,3005,2930,3840,2070,2955,2959.88,0.99,0,9350,3085,3020,2960,2895,2835,3052,2927,22,885,100,1830,5,1,21836250,652,248.75,2.12,12,0.13,12.00,1409.00,3690,20240311,-19.11,1710,20231020,74.56,3690,-19.11,20240311,1922,55.31,20240102,3690,-19.11,20240311,1710,74.56,20231020,4.31,N,187660,100,21 억,,217047,N,N,0,N,00,N
|
|
20240319,160855,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2955,5,2,0.17,1251846175,422032,64.20,2950,3025,2900,3835,2065,2950,2966.25,1.18,0,-40944,3103,3026,2923,2846,2743,3065,2885,22,885,100,1820,5,1,21836250,645,246.25,2.10,12,1.93,12.00,1409.00,3690,20240311,-19.92,1710,20231020,72.81,3690,-19.92,20240311,1922,53.75,20240102,3690,-19.92,20240311,1710,72.81,20231020,3.99,N,187660,100,21 억,,257390,N,N,0,N,00,N
|
|
20240319,150905,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2960,10,2,0.34,1196594070,403424,61.37,2950,3025,2900,3835,2065,2950,2966.10,1.18,0,-35523,3103,3026,2923,2846,2743,3065,2885,22,885,100,1820,5,1,21836250,646,246.67,2.10,12,1.85,12.00,1409.00,3690,20240311,-19.78,1710,20231020,73.10,3690,-19.78,20240311,1922,54.01,20240102,3690,-19.78,20240311,1710,73.10,20231020,3.99,N,187660,100,21 억,,257390,N,N,0,N,00,N
|
|
20240319,140905,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2950,0,3,0.00,1061502045,357560,54.40,2950,3025,2900,3835,2065,2950,2968.74,1.18,0,-18454,3103,3026,2923,2846,2743,3065,2885,22,885,100,1820,5,1,21836250,644,245.83,2.09,12,1.64,12.00,1409.00,3690,20240311,-20.05,1710,20231020,72.51,3690,-20.05,20240311,1922,53.49,20240102,3690,-20.05,20240311,1710,72.51,20231020,3.99,N,187660,100,21 억,,257390,N,N,0,N,00,N
|
|
20240319,130834,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2960,10,2,0.34,899278980,302993,46.09,2950,3025,2900,3835,2065,2950,2967.99,1.18,0,-24425,3103,3026,2923,2846,2743,3065,2885,22,885,100,1820,5,1,21836250,646,246.67,2.10,12,1.39,12.00,1409.00,3690,20240311,-19.78,1710,20231020,73.10,3690,-19.78,20240311,1922,54.01,20240102,3690,-19.78,20240311,1710,73.10,20231020,3.99,N,187660,100,21 억,,257390,N,N,0,N,00,N
|
|
20240319,120859,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2950,0,3,0.00,781708420,263186,40.04,2950,3025,2900,3835,2065,2950,2970.18,1.18,0,-9710,3103,3026,2923,2846,2743,3065,2885,22,885,100,1820,5,1,21836250,644,245.83,2.09,12,1.21,12.00,1409.00,3690,20240311,-20.05,1710,20231020,72.51,3690,-20.05,20240311,1922,53.49,20240102,3690,-20.05,20240311,1710,72.51,20231020,3.99,N,187660,100,21 억,,257390,N,N,0,N,00,N
|
|
20240319,110900,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2995,45,2,1.53,622997840,209708,31.90,2950,3025,2900,3835,2065,2950,2970.80,1.18,0,-3274,3103,3026,2923,2846,2743,3065,2885,22,885,100,1820,5,1,21836250,654,249.58,2.13,12,0.96,12.00,1409.00,3690,20240311,-18.83,1710,20231020,75.15,3690,-18.83,20240311,1922,55.83,20240102,3690,-18.83,20240311,1710,75.15,20231020,3.99,N,187660,100,21 억,,257390,N,N,0,N,00,N
|
|
20240319,100903,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2965,15,2,0.51,437604865,147757,22.48,2950,3000,2900,3835,2065,2950,2961.66,1.18,0,-16037,3103,3026,2923,2846,2743,3065,2885,22,885,100,1820,5,1,21836250,647,247.08,2.10,12,0.68,12.00,1409.00,3690,20240311,-19.65,1710,20231020,73.39,3690,-19.65,20240311,1922,54.27,20240102,3690,-19.65,20240311,1710,73.39,20231020,3.99,N,187660,100,21 억,,257390,N,N,0,N,00,N
|
|
20240319,090903,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2950,0,3,0.00,59063145,20167,3.07,2950,2990,2900,3835,2065,2950,2928.60,1.18,0,-6969,3103,3026,2923,2846,2743,3065,2885,22,885,100,1820,5,1,21836250,644,245.83,2.09,12,0.09,12.00,1409.00,3690,20240311,-20.05,1710,20231020,72.51,3690,-20.05,20240311,1922,53.49,20240102,3690,-20.05,20240311,1710,72.51,20231020,3.99,N,187660,100,21 억,,257390,N,N,0,N,00,N
|
|
20240318,160857,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2950,95,2,3.33,1923639820,654161,163.39,2855,3000,2820,3710,2000,2855,2940.62,1.18,0,-7616,3005,2930,2830,2755,2655,2967,2792,22,855,100,1770,5,1,21836250,644,245.83,2.09,12,3.00,12.00,1409.00,3690,20240311,-20.05,1710,20231020,72.51,3690,-20.05,20240311,1922,53.49,20240102,3690,-20.05,20240311,1710,72.51,20231020,4.02,N,187660,100,21 억,,256690,N,N,0,N,00,N
|
|
20240318,150857,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2940,85,2,2.98,1849031130,628805,157.06,2855,3000,2820,3710,2000,2855,2940.55,1.18,0,-2725,3005,2930,2830,2755,2655,2967,2792,22,855,100,1770,5,1,21836250,642,245.00,2.09,12,2.88,12.00,1409.00,3690,20240311,-20.33,1710,20231020,71.93,3690,-20.33,20240311,1922,52.97,20240102,3690,-20.33,20240311,1710,71.93,20231020,4.02,N,187660,100,21 억,,256690,N,N,0,N,00,N
|
|
20240318,140857,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2915,60,2,2.10,1460372340,496870,124.10,2855,3000,2820,3710,2000,2855,2939.14,1.18,0,-28013,3005,2930,2830,2755,2655,2967,2792,22,855,100,1770,5,1,21836250,637,242.92,2.07,12,2.28,12.00,1409.00,3690,20240311,-21.00,1710,20231020,70.47,3690,-21.00,20240311,1922,51.66,20240102,3690,-21.00,20240311,1710,70.47,20231020,4.02,N,187660,100,21 억,,256690,N,N,0,N,00,N
|
|
20240318,130857,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2920,65,2,2.28,1357374065,461486,115.27,2855,3000,2820,3710,2000,2855,2941.31,1.18,0,-13490,3005,2930,2830,2755,2655,2967,2792,22,855,100,1770,5,1,21836250,638,243.33,2.07,12,2.11,12.00,1409.00,3690,20240311,-20.87,1710,20231020,70.76,3690,-20.87,20240311,1922,51.93,20240102,3690,-20.87,20240311,1710,70.76,20231020,4.02,N,187660,100,21 억,,256690,N,N,0,N,00,N
|
|
20240318,120851,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2935,80,2,2.80,1212685525,411783,102.85,2855,3000,2820,3710,2000,2855,2944.96,1.18,0,8101,3005,2930,2830,2755,2655,2967,2792,22,855,100,1770,5,1,21836250,641,244.58,2.08,12,1.89,12.00,1409.00,3690,20240311,-20.46,1710,20231020,71.64,3690,-20.46,20240311,1922,52.71,20240102,3690,-20.46,20240311,1710,71.64,20231020,4.02,N,187660,100,21 억,,256690,N,N,0,N,00,N
|
|
20240318,110859,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2965,110,2,3.85,899200155,305775,76.37,2855,3000,2820,3710,2000,2855,2940.72,1.18,0,11190,3005,2930,2830,2755,2655,2967,2792,22,855,100,1770,5,1,21836250,647,247.08,2.10,12,1.40,12.00,1409.00,3690,20240311,-19.65,1710,20231020,73.39,3690,-19.65,20240311,1922,54.27,20240102,3690,-19.65,20240311,1710,73.39,20231020,4.02,N,187660,100,21 억,,256690,N,N,0,N,00,N
|
|
20240318,100857,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2925,70,2,2.45,697850615,237144,59.23,2855,3000,2820,3710,2000,2855,2942.73,1.18,0,11559,3005,2930,2830,2755,2655,2967,2792,22,855,100,1770,5,1,21836250,639,243.75,2.08,12,1.09,12.00,1409.00,3690,20240311,-20.73,1710,20231020,71.05,3690,-20.73,20240311,1922,52.19,20240102,3690,-20.73,20240311,1710,71.05,20231020,4.02,N,187660,100,21 억,,256690,N,N,0,N,00,N
|
|
20240318,090856,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2855,0,3,0.00,44765280,15729,3.93,2855,2910,2820,3710,2000,2855,2846.03,1.18,0,-6934,3005,2930,2830,2755,2655,2967,2792,22,855,100,1770,5,1,21836250,623,237.92,2.03,12,0.07,12.00,1409.00,3690,20240311,-22.63,1710,20231020,66.96,3690,-22.63,20240311,1922,48.54,20240102,3690,-22.63,20240311,1710,66.96,20231020,4.02,N,187660,100,21 억,,256690,N,N,0,N,00,N
|
|
20240315,160848,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2855,0,3,0.00,1120237255,397959,59.61,2820,2905,2730,3710,2000,2855,2814.86,1.58,0,-87593,3045,2950,2820,2725,2595,2997,2772,22,855,100,1770,5,1,21836250,623,237.92,2.03,12,1.82,12.00,1409.00,3690,20240311,-22.63,1710,20231020,66.96,3690,-22.63,20240311,1922,48.54,20240102,3690,-22.63,20240311,1710,66.96,20231020,4.29,N,187660,100,21 억,,344044,N,N,0,N,00,N
|
|
20240315,150817,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2835,-20,5,-0.70,1004437510,357356,53.53,2820,2905,2730,3710,2000,2855,2810.74,1.58,0,-69234,3045,2950,2820,2725,2595,2997,2772,22,855,100,1770,5,1,21836250,619,236.25,2.01,12,1.64,12.00,1409.00,3690,20240311,-23.17,1710,20231020,65.79,3690,-23.17,20240311,1922,47.50,20240102,3690,-23.17,20240311,1710,65.79,20231020,4.29,N,187660,100,21 억,,344044,N,N,0,N,00,N
|
|
20240315,140803,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2800,-55,5,-1.93,837594765,297867,44.62,2820,2905,2730,3710,2000,2855,2811.97,1.58,0,-61279,3045,2950,2820,2725,2595,2997,2772,22,855,100,1770,5,1,21836250,611,233.33,1.99,12,1.36,12.00,1409.00,3690,20240311,-24.12,1710,20231020,63.74,3690,-24.12,20240311,1922,45.68,20240102,3690,-24.12,20240311,1710,63.74,20231020,4.29,N,187660,100,21 억,,344044,N,N,0,N,00,N
|
|
20240315,130849,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2820,-35,5,-1.23,674024495,239117,35.82,2820,2905,2730,3710,2000,2855,2818.80,1.58,0,-48095,3045,2950,2820,2725,2595,2997,2772,22,855,100,1770,5,1,21836250,616,235.00,2.00,12,1.10,12.00,1409.00,3690,20240311,-23.58,1710,20231020,64.91,3690,-23.58,20240311,1922,46.72,20240102,3690,-23.58,20240311,1710,64.91,20231020,4.29,N,187660,100,21 억,,344044,N,N,0,N,00,N
|
|
20240315,120848,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2855,0,3,0.00,571387565,202556,30.34,2820,2905,2730,3710,2000,2855,2820.88,1.58,0,-40849,3045,2950,2820,2725,2595,2997,2772,22,855,100,1770,5,1,21836250,623,237.92,2.03,12,0.93,12.00,1409.00,3690,20240311,-22.63,1710,20231020,66.96,3690,-22.63,20240311,1922,48.54,20240102,3690,-22.63,20240311,1710,66.96,20231020,4.29,N,187660,100,21 억,,344044,N,N,0,N,00,N
|
|
20240315,110846,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2875,20,2,0.70,394432905,140844,21.10,2820,2880,2730,3710,2000,2855,2800.48,1.58,0,-25926,3045,2950,2820,2725,2595,2997,2772,22,855,100,1770,5,1,21836250,628,239.58,2.04,12,0.65,12.00,1409.00,3690,20240311,-22.09,1710,20231020,68.13,3690,-22.09,20240311,1922,49.58,20240102,3690,-22.09,20240311,1710,68.13,20231020,4.29,N,187660,100,21 억,,344044,N,N,0,N,00,N
|
|
20240315,100847,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2835,-20,5,-0.70,302991345,108750,16.29,2820,2870,2730,3710,2000,2855,2786.10,1.58,0,-17028,3045,2950,2820,2725,2595,2997,2772,22,855,100,1770,5,1,21836250,619,236.25,2.01,12,0.50,12.00,1409.00,3690,20240311,-23.17,1710,20231020,65.79,3690,-23.17,20240311,1922,47.50,20240102,3690,-23.17,20240311,1710,65.79,20231020,4.29,N,187660,100,21 억,,344044,N,N,0,N,00,N
|
|
20240315,090853,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2785,-70,5,-2.45,105525215,38061,5.70,2820,2855,2730,3710,2000,2855,2772.43,1.58,0,-7150,3045,2950,2820,2725,2595,2997,2772,22,855,100,1770,5,1,21836250,608,232.08,1.98,12,0.17,12.00,1409.00,3690,20240311,-24.53,1710,20231020,62.87,3690,-24.53,20240311,1922,44.90,20240102,3690,-24.53,20240311,1710,62.87,20231020,4.29,N,187660,100,21 억,,344044,N,N,0,N,00,N
|
|
20240314,160840,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2855,20,2,0.71,1866374015,665097,41.24,2820,2915,2690,3685,1985,2835,2805.94,1.62,0,-11388,3061,2947,2771,2657,2481,3005,2715,22,850,100,1750,5,1,21836250,623,237.92,2.03,12,3.05,12.00,1409.00,3690,20240311,-22.63,1710,20231020,66.96,3690,-22.63,20240311,1922,48.54,20240102,3690,-22.63,20240311,1710,66.96,20231020,3.99,N,187660,100,21 억,,354444,N,N,0,N,00,N
|
|
20240314,150842,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2860,25,2,0.88,1813097890,646430,40.08,2820,2915,2690,3685,1985,2835,2804.78,1.62,0,-8168,3061,2947,2771,2657,2481,3005,2715,22,850,100,1750,5,1,21836250,625,238.33,2.03,12,2.96,12.00,1409.00,3690,20240311,-22.49,1710,20231020,67.25,3690,-22.49,20240311,1922,48.80,20240102,3690,-22.49,20240311,1710,67.25,20231020,3.99,N,187660,100,21 억,,354444,N,N,0,N,00,N
|
|
20240314,140843,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2740,-95,5,-3.35,1408244475,503019,31.19,2820,2915,2690,3685,1985,2835,2799.57,1.62,0,-34407,3061,2947,2771,2657,2481,3005,2715,22,850,100,1750,5,1,21836250,598,228.33,1.94,12,2.30,12.00,1409.00,3690,20240311,-25.75,1710,20231020,60.23,3690,-25.75,20240311,1922,42.56,20240102,3690,-25.75,20240311,1710,60.23,20231020,3.99,N,187660,100,21 억,,354444,N,N,0,N,00,N
|
|
20240314,130839,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2700,-135,5,-4.76,1353831780,482988,29.95,2820,2915,2690,3685,1985,2835,2803.02,1.62,0,-37465,3061,2947,2771,2657,2481,3005,2715,22,850,100,1750,5,1,21836250,590,225.00,1.92,12,2.21,12.00,1409.00,3690,20240311,-26.83,1710,20231020,57.89,3690,-26.83,20240311,1922,40.48,20240102,3690,-26.83,20240311,1710,57.89,20231020,3.99,N,187660,100,21 억,,354444,N,N,0,N,00,N
|
|
20240314,120840,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2740,-95,5,-3.35,1180849440,419306,26.00,2820,2915,2735,3685,1985,2835,2816.19,1.62,0,-42784,3061,2947,2771,2657,2481,3005,2715,22,850,100,1750,5,1,21836250,598,228.33,1.94,12,1.92,12.00,1409.00,3690,20240311,-25.75,1710,20231020,60.23,3690,-25.75,20240311,1922,42.56,20240102,3690,-25.75,20240311,1710,60.23,20231020,3.99,N,187660,100,21 억,,354444,N,N,0,N,00,N
|
|
20240314,110841,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2760,-75,5,-2.65,1035270440,366242,22.71,2820,2915,2735,3685,1985,2835,2826.73,1.62,0,-52343,3061,2947,2771,2657,2481,3005,2715,22,850,100,1750,5,1,21836250,603,230.00,1.96,12,1.68,12.00,1409.00,3690,20240311,-25.20,1710,20231020,61.40,3690,-25.20,20240311,1922,43.60,20240102,3690,-25.20,20240311,1710,61.40,20231020,3.99,N,187660,100,21 억,,354444,N,N,0,N,00,N
|
|
20240314,100848,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2735,-100,5,-3.53,952604365,336289,20.85,2820,2915,2735,3685,1985,2835,2832.69,1.62,0,-45537,3061,2947,2771,2657,2481,3005,2715,22,850,100,1750,5,1,21836250,597,227.92,1.94,12,1.54,12.00,1409.00,3690,20240311,-25.88,1710,20231020,59.94,3690,-25.88,20240311,1922,42.30,20240102,3690,-25.88,20240311,1710,59.94,20231020,3.99,N,187660,100,21 억,,354444,N,N,0,N,00,N
|
|
20240314,090844,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2885,50,2,1.76,429731790,150263,9.32,2820,2910,2795,3685,1985,2835,2859.90,1.62,0,18862,3061,2947,2771,2657,2481,3005,2715,22,850,100,1750,5,1,21836250,630,240.42,2.05,12,0.69,12.00,1409.00,3690,20240311,-21.82,1710,20231020,68.71,3690,-21.82,20240311,1922,50.10,20240102,3690,-21.82,20240311,1710,68.71,20231020,3.99,N,187660,100,21 억,,354444,N,N,0,N,00,N
|
|
20240313,160831,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2835,170,2,6.38,4402434315,1589083,31.81,2655,2885,2595,3460,1870,2665,2770.37,0.88,0,158343,3538,3101,2883,2446,2228,2992,2337,22,795,100,1650,5,1,21836250,619,236.25,2.01,12,7.28,12.00,1409.00,3690,20240311,-23.17,1710,20231020,65.79,3690,-23.17,20240311,1922,47.50,20240102,3690,-23.17,20240311,1710,65.79,20231020,3.83,N,187660,100,21 억,,191495,N,N,0,N,00,N
|
|
20240313,150834,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2875,210,2,7.88,4205986250,1519967,30.43,2655,2885,2595,3460,1870,2665,2767.22,0.88,0,145892,3538,3101,2883,2446,2228,2992,2337,22,795,100,1650,5,1,21836250,628,239.58,2.04,12,6.96,12.00,1409.00,3690,20240311,-22.09,1710,20231020,68.13,3690,-22.09,20240311,1922,49.58,20240102,3690,-22.09,20240311,1710,68.13,20231020,3.83,N,187660,100,21 억,,191495,N,N,0,N,00,N
|
|
20240313,140836,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2815,150,2,5.63,3931490645,1423740,28.50,2655,2885,2595,3460,1870,2665,2761.45,0.88,0,112415,3538,3101,2883,2446,2228,2992,2337,22,795,100,1650,5,1,21836250,615,234.58,2.00,12,6.52,12.00,1409.00,3690,20240311,-23.71,1710,20231020,64.62,3690,-23.71,20240311,1922,46.46,20240102,3690,-23.71,20240311,1710,64.62,20231020,3.83,N,187660,100,21 억,,191495,N,N,0,N,00,N
|
|
20240313,130840,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2880,215,2,8.07,3400997190,1236036,24.75,2655,2885,2595,3460,1870,2665,2751.61,0.88,0,110602,3538,3101,2883,2446,2228,2992,2337,22,795,100,1650,5,1,21836250,629,240.00,2.04,12,5.66,12.00,1409.00,3690,20240311,-21.95,1710,20231020,68.42,3690,-21.95,20240311,1922,49.84,20240102,3690,-21.95,20240311,1710,68.42,20231020,3.83,N,187660,100,21 억,,191495,N,N,0,N,00,N
|
|
20240313,120835,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2840,175,2,6.57,2854016110,1044515,20.91,2655,2860,2595,3460,1870,2665,2732.45,0.88,0,103499,3538,3101,2883,2446,2228,2992,2337,22,795,100,1650,5,1,21836250,620,236.67,2.02,12,4.78,12.00,1409.00,3690,20240311,-23.04,1710,20231020,66.08,3690,-23.04,20240311,1922,47.76,20240102,3690,-23.04,20240311,1710,66.08,20231020,3.83,N,187660,100,21 억,,191495,N,N,0,N,00,N
|
|
20240313,110833,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2725,60,2,2.25,1994604215,738692,14.79,2655,2810,2595,3460,1870,2665,2700.23,0.88,0,40754,3538,3101,2883,2446,2228,2992,2337,22,795,100,1650,5,1,21836250,595,227.08,1.93,12,3.38,12.00,1409.00,3690,20240311,-26.15,1710,20231020,59.36,3690,-26.15,20240311,1922,41.78,20240102,3690,-26.15,20240311,1710,59.36,20231020,3.83,N,187660,100,21 억,,191495,N,N,0,N,00,N
|
|
20240313,100829,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2805,140,2,5.25,1414979750,527782,10.57,2655,2805,2595,3460,1870,2665,2681.02,0.88,0,38381,3538,3101,2883,2446,2228,2992,2337,22,795,100,1650,5,1,21836250,613,233.75,1.99,12,2.42,12.00,1409.00,3690,20240311,-23.98,1710,20231020,64.04,3690,-23.98,20240311,1922,45.94,20240102,3690,-23.98,20240311,1710,64.04,20231020,3.83,N,187660,100,21 억,,191495,N,N,0,N,00,N
|
|
20240313,090837,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2650,-15,5,-0.56,671984505,252622,5.06,2655,2750,2595,3460,1870,2665,2660.02,0.88,0,26405,3538,3101,2883,2446,2228,2992,2337,22,795,100,1650,5,1,21836250,579,220.83,1.88,12,1.16,12.00,1409.00,3690,20240311,-28.18,1710,20231020,54.97,3690,-28.18,20240311,1922,37.88,20240102,3690,-28.18,20240311,1710,54.97,20231020,3.83,N,187660,100,21 억,,191495,N,N,0,N,00,N
|
|
20240312,160823,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2665,-890,5,-25.04,14341240780,4931011,204.75,3300,3320,2665,4620,2490,3555,2909.56,2.98,0,-522408,3991,3772,3471,3252,2951,3882,3362,22,1065,100,2200,5,1,21836250,582,222.08,1.89,12,22.58,12.00,1409.00,3690,20240311,-27.78,1710,20231020,55.85,3690,-27.78,20240311,1922,38.66,20240102,3690,-27.78,20240311,1710,55.85,20231020,4.01,N,187660,100,21 억,,649839,N,N,0,N,00,N
|
|
20240312,150822,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2790,-765,5,-21.52,13261410940,4533097,188.23,3300,3320,2760,4620,2490,3555,2925.45,2.98,0,-530881,3991,3772,3471,3252,2951,3882,3362,22,1065,100,2200,5,1,21836250,609,232.50,1.98,12,20.76,12.00,1409.00,3690,20240311,-24.39,1710,20231020,63.16,3690,-24.39,20240311,1922,45.16,20240102,3690,-24.39,20240311,1710,63.16,20231020,4.01,N,187660,100,21 억,,649839,N,N,0,N,00,N
|
|
20240312,140814,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2905,-650,5,-18.28,12036585320,4104254,170.42,3300,3320,2760,4620,2490,3555,2932.70,2.98,0,-540218,3991,3772,3471,3252,2951,3882,3362,22,1065,100,2200,5,1,21836250,634,242.08,2.06,12,18.80,12.00,1409.00,3690,20240311,-21.27,1710,20231020,69.88,3690,-21.27,20240311,1922,51.14,20240102,3690,-21.27,20240311,1710,69.88,20231020,4.01,N,187660,100,21 억,,649839,N,N,0,N,00,N
|
|
20240312,130743,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2935,-620,5,-17.44,11456150455,3905725,162.18,3300,3320,2760,4620,2490,3555,2933.16,2.98,0,-539825,3991,3772,3471,3252,2951,3882,3362,22,1065,100,2200,5,1,21836250,641,244.58,2.08,12,17.89,12.00,1409.00,3690,20240311,-20.46,1710,20231020,71.64,3690,-20.46,20240311,1922,52.71,20240102,3690,-20.46,20240311,1710,71.64,20231020,4.01,N,187660,100,21 억,,649839,N,N,0,N,00,N
|
|
20240312,120824,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2870,-685,5,-19.27,10595271605,3611365,149.95,3300,3320,2760,4620,2490,3555,2933.86,2.98,0,-538371,3991,3772,3471,3252,2951,3882,3362,22,1065,100,2200,5,1,21836250,627,239.17,2.04,12,16.54,12.00,1409.00,3690,20240311,-22.22,1710,20231020,67.84,3690,-22.22,20240311,1922,49.32,20240102,3690,-22.22,20240311,1710,67.84,20231020,4.01,N,187660,100,21 억,,649839,N,N,0,N,00,N
|
|
20240312,110823,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2935,-620,5,-17.44,9903850285,3371966,140.01,3300,3320,2760,4620,2490,3555,2937.10,2.98,0,-502448,3991,3772,3471,3252,2951,3882,3362,22,1065,100,2200,5,1,21836250,641,244.58,2.08,12,15.44,12.00,1409.00,3690,20240311,-20.46,1710,20231020,71.64,3690,-20.46,20240311,1922,52.71,20240102,3690,-20.46,20240311,1710,71.64,20231020,4.01,N,187660,100,21 억,,649839,N,N,0,N,00,N
|
|
20240312,100824,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2995,-560,5,-15.75,8045318540,2743463,113.92,3300,3320,2760,4620,2490,3555,2932.53,2.98,0,-434695,3991,3772,3471,3252,2951,3882,3362,22,1065,100,2200,5,1,21836250,654,249.58,2.13,12,12.56,12.00,1409.00,3690,20240311,-18.83,1710,20231020,75.15,3690,-18.83,20240311,1922,55.83,20240102,3690,-18.83,20240311,1710,75.15,20231020,4.01,N,187660,100,21 억,,649839,N,N,0,N,00,N
|
|
20240312,090823,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2900,-655,5,-18.42,2587227335,842986,35.00,3300,3320,2800,4620,2490,3555,3069.08,2.98,0,-108284,3991,3772,3471,3252,2951,3882,3362,22,1065,100,2200,5,1,21836250,633,241.67,2.06,12,3.86,12.00,1409.00,3690,20240311,-21.41,1710,20231020,69.59,3690,-21.41,20240311,1922,50.88,20240102,3690,-21.41,20240311,1710,69.59,20231020,4.01,N,187660,100,21 억,,649839,N,N,0,N,00,N
|
|
20240311,160821,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,3555,335,2,10.40,7087274560,2051953,166.61,3280,3690,3170,4185,2255,3220,3454.15,3.05,0,15491,3533,3376,3103,2946,2673,3455,3025,22,965,100,1990,5,1,21836250,776,296.25,2.52,12,9.40,12.00,1409.00,3690,20240311,-3.66,1710,20231020,107.89,3690,-3.66,20240311,1922,84.96,20240102,3690,-3.66,20240311,1710,107.89,20231020,4.22,N,187660,100,21 억,,665066,N,N,0,N,00,N
|
|
20240311,150818,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,3535,315,2,9.78,6769579110,1962418,159.34,3280,3690,3170,4185,2255,3220,3449.87,3.05,0,33453,3533,3376,3103,2946,2673,3455,3025,22,965,100,1990,5,1,21836250,772,294.58,2.51,12,8.99,12.00,1409.00,3690,20240311,-4.20,1710,20231020,106.73,3690,-4.20,20240311,1922,83.92,20240102,3690,-4.20,20240311,1710,106.73,20231020,4.22,N,187660,100,21 억,,665066,N,N,0,N,00,N
|
|
20240311,140817,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,3470,250,2,7.76,6150431755,1782950,144.77,3280,3690,3170,4185,2255,3220,3449.87,3.05,0,39396,3533,3376,3103,2946,2673,3455,3025,22,965,100,1990,5,1,21836250,758,289.17,2.46,12,8.17,12.00,1409.00,3690,20240311,-5.96,1710,20231020,102.92,3690,-5.96,20240311,1922,80.54,20240102,3690,-5.96,20240311,1710,102.92,20231020,4.22,N,187660,100,21 억,,665066,N,N,0,N,00,N
|
|
20240311,130818,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,3380,160,2,4.97,5845891230,1693796,137.53,3280,3690,3170,4185,2255,3220,3451.66,3.05,0,20560,3533,3376,3103,2946,2673,3455,3025,22,965,100,1990,5,1,21836250,738,281.67,2.40,12,7.76,12.00,1409.00,3690,20240311,-8.40,1710,20231020,97.66,3690,-8.40,20240311,1922,75.86,20240102,3690,-8.40,20240311,1710,97.66,20231020,4.22,N,187660,100,21 억,,665066,N,N,0,N,00,N
|
|
20240311,120820,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,3420,200,2,6.21,5377820755,1556032,126.35,3280,3690,3170,4185,2255,3220,3456.45,3.05,0,-1240,3533,3376,3103,2946,2673,3455,3025,22,965,100,1990,5,1,21836250,747,285.00,2.43,12,7.13,12.00,1409.00,3690,20240311,-7.32,1710,20231020,100.00,3690,-7.32,20240311,1922,77.94,20240102,3690,-7.32,20240311,1710,100.00,20231020,4.22,N,187660,100,21 억,,665066,N,N,0,N,00,N
|
|
20240311,110816,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,3525,305,2,9.47,4954848395,1433636,116.41,3280,3690,3170,4185,2255,3220,3456.51,3.05,0,-15659,3533,3376,3103,2946,2673,3455,3025,22,965,100,1990,5,1,21836250,770,293.75,2.50,12,6.57,12.00,1409.00,3690,20240311,-4.47,1710,20231020,106.14,3690,-4.47,20240311,1922,83.40,20240102,3690,-4.47,20240311,1710,106.14,20231020,4.22,N,187660,100,21 억,,665066,N,N,0,N,00,N
|
|
20240311,100806,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,3575,355,2,11.02,3354229225,985802,80.04,3280,3590,3170,4185,2255,3220,3402.95,3.05,0,-63132,3533,3376,3103,2946,2673,3455,3025,22,965,100,1990,5,1,21836250,781,297.92,2.54,12,4.51,12.00,1409.00,3590,20240311,-0.42,1710,20231020,109.06,3590,-0.42,20240311,1922,86.00,20240102,3590,-0.42,20240311,1710,109.06,20231020,4.22,N,187660,100,21 억,,665066,N,N,0,N,00,N
|
|
20240311,090812,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,3345,125,2,3.88,1041583485,318369,25.85,3280,3360,3170,4185,2255,3220,3271.99,3.05,0,-97964,3533,3376,3103,2946,2673,3455,3025,22,965,100,1990,5,1,21836250,730,278.75,2.37,12,1.46,12.00,1409.00,3360,20240311,-0.45,1710,20231020,95.61,3360,-0.45,20240311,1922,74.04,20240102,3360,-0.45,20240311,1710,95.61,20231020,4.22,N,187660,100,21 억,,665066,N,N,0,N,00,N
|
|
20240308,160816,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3220,360,2,12.59,3709469730,1204415,122.89,2855,3260,2830,3715,2005,2860,3078.86,2.31,0,166200,3083,2971,2833,2721,2583,3027,2777,22,855,100,1770,5,1,21836250,703,268.33,2.29,12,5.52,12.00,1409.00,3325,20230628,-3.16,1710,20231020,88.30,3260,-1.23,20240308,1922,67.53,20240102,3325,-3.16,20230628,1710,88.30,20231020,4.26,N,187660,100,21 억,,504367,N,N,0,N,00,N
|
|
20240308,150817,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3135,275,2,9.62,3070826065,1005456,102.59,2855,3230,2830,3715,2005,2860,3054.16,2.31,0,154909,3083,2971,2833,2721,2583,3027,2777,22,855,100,1770,5,1,21836250,685,261.25,2.22,12,4.60,12.00,1409.00,3325,20230628,-5.71,1710,20231020,83.33,3230,-2.94,20240308,1922,63.11,20240102,3325,-5.71,20230628,1710,83.33,20231020,4.26,N,187660,100,21 억,,504367,N,N,0,N,00,N
|
|
20240308,140809,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3075,215,2,7.52,1728233575,578767,59.05,2855,3075,2830,3715,2005,2860,2986.06,2.31,0,93065,3083,2971,2833,2721,2583,3027,2777,22,855,100,1770,5,1,21836250,671,256.25,2.18,12,2.65,12.00,1409.00,3325,20230628,-7.52,1710,20231020,79.82,3190,-3.61,20240205,1922,59.99,20240102,3325,-7.52,20230628,1710,79.82,20231020,4.26,N,187660,100,21 억,,504367,N,N,0,N,00,N
|
|
20240308,130807,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3045,185,2,6.47,1409375685,474105,48.38,2855,3055,2830,3715,2005,2860,2972.71,2.31,0,56572,3083,2971,2833,2721,2583,3027,2777,22,855,100,1770,5,1,21836250,665,253.75,2.16,12,2.17,12.00,1409.00,3325,20230628,-8.42,1710,20231020,78.07,3190,-4.55,20240205,1922,58.43,20240102,3325,-8.42,20230628,1710,78.07,20231020,4.26,N,187660,100,21 억,,504367,N,N,0,N,00,N
|
|
20240308,120808,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3035,175,2,6.12,1204871965,406829,41.51,2855,3055,2830,3715,2005,2860,2961.62,2.31,0,40158,3083,2971,2833,2721,2583,3027,2777,22,855,100,1770,5,1,21836250,663,252.92,2.15,12,1.86,12.00,1409.00,3325,20230628,-8.72,1710,20231020,77.49,3190,-4.86,20240205,1922,57.91,20240102,3325,-8.72,20230628,1710,77.49,20231020,4.26,N,187660,100,21 억,,504367,N,N,0,N,00,N
|
|
20240308,110809,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2975,115,2,4.02,778053295,265912,27.13,2855,3010,2830,3715,2005,2860,2925.98,2.31,0,8813,3083,2971,2833,2721,2583,3027,2777,22,855,100,1770,5,1,21836250,650,247.92,2.11,12,1.22,12.00,1409.00,3325,20230628,-10.53,1710,20231020,73.98,3190,-6.74,20240205,1922,54.79,20240102,3325,-10.53,20230628,1710,73.98,20231020,4.26,N,187660,100,21 억,,504367,N,N,0,N,00,N
|
|
20240308,100804,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2915,55,2,1.92,309199985,107762,11.00,2855,2930,2830,3715,2005,2860,2869.29,2.31,0,-14984,3083,2971,2833,2721,2583,3027,2777,22,855,100,1770,5,1,21836250,637,242.92,2.07,12,0.49,12.00,1409.00,3325,20230628,-12.33,1710,20231020,70.47,3190,-8.62,20240205,1922,51.66,20240102,3325,-12.33,20230628,1710,70.47,20231020,4.26,N,187660,100,21 억,,504367,N,N,0,N,00,N
|
|
20240308,090806,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2845,-15,5,-0.52,79897260,27919,2.85,2855,2930,2835,3715,2005,2860,2861.75,2.31,0,-8655,3083,2971,2833,2721,2583,3027,2777,22,855,100,1770,5,1,21836250,621,237.08,2.02,12,0.13,12.00,1409.00,3325,20230628,-14.44,1710,20231020,66.37,3190,-10.82,20240205,1922,48.02,20240102,3325,-14.44,20230628,1710,66.37,20231020,4.26,N,187660,100,21 억,,504367,N,N,0,N,00,N
|
|
20240307,160806,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2860,205,2,7.72,2791703030,976027,374.12,2720,2945,2695,3450,1860,2655,2860.27,2.61,0,-37156,2785,2720,2600,2535,2415,2752,2567,22,795,100,1640,5,1,21836250,625,238.33,2.03,12,4.47,12.00,1409.00,3325,20230628,-13.98,1710,20231020,67.25,3190,-10.34,20240205,1922,48.80,20240102,3325,-13.98,20230628,1710,67.25,20231020,4.21,N,187660,100,21 억,,569272,N,N,0,N,00,N
|
|
20240307,150747,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2805,150,2,5.65,2494079760,871288,333.98,2720,2945,2695,3450,1860,2655,2862.52,2.61,0,-24573,2785,2720,2600,2535,2415,2752,2567,22,795,100,1640,5,1,21836250,613,233.75,1.99,12,3.99,12.00,1409.00,3325,20230628,-15.64,1710,20231020,64.04,3190,-12.07,20240205,1922,45.94,20240102,3325,-15.64,20230628,1710,64.04,20231020,4.21,N,187660,100,21 억,,569272,N,N,0,N,00,N
|
|
20240307,140754,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2820,165,2,6.21,2153376785,750496,287.68,2720,2945,2695,3450,1860,2655,2869.27,2.61,0,10493,2785,2720,2600,2535,2415,2752,2567,22,795,100,1640,5,1,21836250,616,235.00,2.00,12,3.44,12.00,1409.00,3325,20230628,-15.19,1710,20231020,64.91,3190,-11.60,20240205,1922,46.72,20240102,3325,-15.19,20230628,1710,64.91,20231020,4.21,N,187660,100,21 억,,569272,N,N,0,N,00,N
|
|
20240307,130757,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2820,165,2,6.21,2104207670,733135,281.02,2720,2945,2695,3450,1860,2655,2870.15,2.61,0,11501,2785,2720,2600,2535,2415,2752,2567,22,795,100,1640,5,1,21836250,616,235.00,2.00,12,3.36,12.00,1409.00,3325,20230628,-15.19,1710,20231020,64.91,3190,-11.60,20240205,1922,46.72,20240102,3325,-15.19,20230628,1710,64.91,20231020,4.21,N,187660,100,21 억,,569272,N,N,0,N,00,N
|
|
20240307,120800,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2810,155,2,5.84,2003618700,697170,267.23,2720,2945,2695,3450,1860,2655,2873.93,2.61,0,14212,2785,2720,2600,2535,2415,2752,2567,22,795,100,1640,5,1,21836250,614,234.17,1.99,12,3.19,12.00,1409.00,3325,20230628,-15.49,1710,20231020,64.33,3190,-11.91,20240205,1922,46.20,20240102,3325,-15.49,20230628,1710,64.33,20231020,4.21,N,187660,100,21 억,,569272,N,N,0,N,00,N
|
|
20240307,110805,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2890,235,2,8.85,1729998885,601920,230.72,2720,2945,2695,3450,1860,2655,2874.13,2.61,0,3266,2785,2720,2600,2535,2415,2752,2567,22,795,100,1640,5,1,21836250,631,240.83,2.05,12,2.76,12.00,1409.00,3325,20230628,-13.08,1710,20231020,69.01,3190,-9.40,20240205,1922,50.36,20240102,3325,-13.08,20230628,1710,69.01,20231020,4.21,N,187660,100,21 억,,569272,N,N,0,N,00,N
|
|
20240307,100759,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2925,270,2,10.17,1329712500,461745,176.99,2720,2945,2695,3450,1860,2655,2879.76,2.61,0,9705,2785,2720,2600,2535,2415,2752,2567,22,795,100,1640,5,1,21836250,639,243.75,2.08,12,2.11,12.00,1409.00,3325,20230628,-12.03,1710,20231020,71.05,3190,-8.31,20240205,1922,52.19,20240102,3325,-12.03,20230628,1710,71.05,20231020,4.21,N,187660,100,21 억,,569272,N,N,0,N,00,N
|
|
20240307,090802,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2875,220,2,8.29,381651700,134793,51.67,2720,2920,2695,3450,1860,2655,2831.39,2.61,0,15499,2785,2720,2600,2535,2415,2752,2567,22,795,100,1640,5,1,21836250,628,239.58,2.04,12,0.62,12.00,1409.00,3325,20230628,-13.53,1710,20231020,68.13,3190,-9.87,20240205,1922,49.58,20240102,3325,-13.53,20230628,1710,68.13,20231020,4.21,N,187660,100,21 억,,569272,N,N,0,N,00,N
|
|
20240306,160755,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2655,150,2,5.99,627096115,242585,86.07,2500,2665,2480,3255,1755,2505,2585.06,2.50,0,23085,2728,2616,2558,2446,2388,2587,2417,22,750,100,1550,5,1,21836250,580,221.25,1.88,12,1.11,12.00,1409.00,3325,20230628,-20.15,1710,20231020,55.26,3190,-16.77,20240205,1922,38.14,20240102,3325,-20.15,20230628,1710,55.26,20231020,4.27,N,187660,100,21 억,,546708,N,N,0,N,00,N
|
|
20240306,150756,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2665,160,2,6.39,602793190,233410,82.82,2500,2665,2480,3255,1755,2505,2582.55,2.50,0,22753,2728,2616,2558,2446,2388,2587,2417,22,750,100,1550,5,1,21836250,582,222.08,1.89,12,1.07,12.00,1409.00,3325,20230628,-19.85,1710,20231020,55.85,3190,-16.46,20240205,1922,38.66,20240102,3325,-19.85,20230628,1710,55.85,20231020,4.27,N,187660,100,21 억,,546708,N,N,0,N,00,N
|
|
20240306,140800,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2625,120,2,4.79,499606605,194420,68.98,2500,2660,2480,3255,1755,2505,2569.73,2.50,0,28359,2728,2616,2558,2446,2388,2587,2417,22,750,100,1550,5,1,21836250,573,218.75,1.86,12,0.89,12.00,1409.00,3325,20230628,-21.05,1710,20231020,53.51,3190,-17.71,20240205,1922,36.58,20240102,3325,-21.05,20230628,1710,53.51,20231020,4.27,N,187660,100,21 억,,546708,N,N,0,N,00,N
|
|
20240306,130801,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2635,130,2,5.19,349120190,137193,48.68,2500,2645,2480,3255,1755,2505,2544.74,2.50,0,35844,2728,2616,2558,2446,2388,2587,2417,22,750,100,1550,5,1,21836250,575,219.58,1.87,12,0.63,12.00,1409.00,3325,20230628,-20.75,1710,20231020,54.09,3190,-17.40,20240205,1922,37.10,20240102,3325,-20.75,20230628,1710,54.09,20231020,4.27,N,187660,100,21 억,,546708,N,N,0,N,00,N
|
|
20240306,120800,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2560,55,2,2.20,215516395,85342,30.28,2500,2560,2480,3255,1755,2505,2525.33,2.50,0,17932,2728,2616,2558,2446,2388,2587,2417,22,750,100,1550,5,1,21836250,559,213.33,1.82,12,0.39,12.00,1409.00,3325,20230628,-23.01,1710,20231020,49.71,3190,-19.75,20240205,1922,33.19,20240102,3325,-23.01,20230628,1710,49.71,20231020,4.27,N,187660,100,21 억,,546708,N,N,0,N,00,N
|
|
20240306,110758,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2555,50,2,2.00,179287630,71151,25.25,2500,2555,2480,3255,1755,2505,2519.82,2.50,0,21677,2728,2616,2558,2446,2388,2587,2417,22,750,100,1550,5,1,21836250,558,212.92,1.81,12,0.33,12.00,1409.00,3325,20230628,-23.16,1710,20231020,49.42,3190,-19.91,20240205,1922,32.93,20240102,3325,-23.16,20230628,1710,49.42,20231020,4.27,N,187660,100,21 억,,546708,N,N,0,N,00,N
|
|
20240306,100742,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2535,30,2,1.20,86100880,34261,12.16,2500,2550,2480,3255,1755,2505,2513.09,2.50,0,9235,2728,2616,2558,2446,2388,2587,2417,22,750,100,1550,5,1,21836250,554,211.25,1.80,12,0.16,12.00,1409.00,3325,20230628,-23.76,1710,20231020,48.25,3190,-20.53,20240205,1922,31.89,20240102,3325,-23.76,20230628,1710,48.25,20231020,4.27,N,187660,100,21 억,,546708,N,N,0,N,00,N
|
|
20240306,090755,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2525,20,2,0.80,22298835,8958,3.18,2500,2525,2480,3255,1755,2505,2489.26,2.50,0,4779,2728,2616,2558,2446,2388,2587,2417,22,750,100,1550,5,1,21836250,551,210.42,1.79,12,0.04,12.00,1409.00,3325,20230628,-24.06,1710,20231020,47.66,3190,-20.85,20240205,1922,31.37,20240102,3325,-24.06,20230628,1710,47.66,20231020,4.27,N,187660,100,21 억,,546708,N,N,0,N,00,N
|
|
20240305,160753,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2505,-155,5,-5.83,713264790,280192,69.31,2610,2670,2500,3455,1865,2660,2545.63,2.37,0,30053,2930,2795,2685,2550,2440,2740,2495,22,795,100,1640,5,1,21836250,547,208.75,1.78,12,1.28,12.00,1409.00,3325,20230628,-24.66,1710,20231020,46.49,3190,-21.47,20240205,1922,30.33,20240102,3325,-24.66,20230628,1710,46.49,20231020,4.36,N,187660,100,21 억,,516768,N,N,0,N,00,N
|
|
20240305,150752,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2520,-140,5,-5.26,643145900,252217,62.39,2610,2670,2500,3455,1865,2660,2549.97,2.37,0,26582,2930,2795,2685,2550,2440,2740,2495,22,795,100,1640,5,1,21836250,550,210.00,1.79,12,1.16,12.00,1409.00,3325,20230628,-24.21,1710,20231020,47.37,3190,-21.00,20240205,1922,31.11,20240102,3325,-24.21,20230628,1710,47.37,20231020,4.36,N,187660,100,21 억,,516768,N,N,0,N,00,N
|
|
20240305,140744,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2515,-145,5,-5.45,563285725,220457,54.53,2610,2670,2500,3455,1865,2660,2555.08,2.37,0,28087,2930,2795,2685,2550,2440,2740,2495,22,795,100,1640,5,1,21836250,549,209.58,1.78,12,1.01,12.00,1409.00,3325,20230628,-24.36,1710,20231020,47.08,3190,-21.16,20240205,1922,30.85,20240102,3325,-24.36,20230628,1710,47.08,20231020,4.36,N,187660,100,21 억,,516768,N,N,0,N,00,N
|
|
20240305,130742,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2545,-115,5,-4.32,503061400,196537,48.62,2610,2670,2500,3455,1865,2660,2559.63,2.37,0,26660,2930,2795,2685,2550,2440,2740,2495,22,795,100,1640,5,1,21836250,556,212.08,1.81,12,0.90,12.00,1409.00,3325,20230628,-23.46,1710,20231020,48.83,3190,-20.22,20240205,1922,32.41,20240102,3325,-23.46,20230628,1710,48.83,20231020,4.36,N,187660,100,21 억,,516768,N,N,0,N,00,N
|
|
20240305,120745,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2520,-140,5,-5.26,466031520,181911,45.00,2610,2670,2500,3455,1865,2660,2561.87,2.37,0,19578,2930,2795,2685,2550,2440,2740,2495,22,795,100,1640,5,1,21836250,550,210.00,1.79,12,0.83,12.00,1409.00,3325,20230628,-24.21,1710,20231020,47.37,3190,-21.00,20240205,1922,31.11,20240102,3325,-24.21,20230628,1710,47.37,20231020,4.36,N,187660,100,21 억,,516768,N,N,0,N,00,N
|
|
20240305,110746,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2540,-120,5,-4.51,258424450,99660,24.65,2610,2670,2540,3455,1865,2660,2593.06,2.37,0,5716,2930,2795,2685,2550,2440,2740,2495,22,795,100,1640,5,1,21836250,555,211.67,1.80,12,0.46,12.00,1409.00,3325,20230628,-23.61,1710,20231020,48.54,3190,-20.38,20240205,1922,32.15,20240102,3325,-23.61,20230628,1710,48.54,20231020,4.36,N,187660,100,21 억,,516768,N,N,0,N,00,N
|
|
20240305,100743,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2625,-35,5,-1.32,151864300,58385,14.44,2610,2670,2550,3455,1865,2660,2601.08,2.37,0,11794,2930,2795,2685,2550,2440,2740,2495,22,795,100,1640,5,1,21836250,573,218.75,1.86,12,0.27,12.00,1409.00,3325,20230628,-21.05,1710,20231020,53.51,3190,-17.71,20240205,1922,36.58,20240102,3325,-21.05,20230628,1710,53.51,20231020,4.36,N,187660,100,21 억,,516768,N,N,0,N,00,N
|
|
20240305,090743,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2565,-95,5,-3.57,12768135,4936,1.22,2610,2615,2565,3455,1865,2660,2586.74,2.37,0,1631,2930,2795,2685,2550,2440,2740,2495,22,795,100,1640,5,1,21836250,560,213.75,1.82,12,0.02,12.00,1409.00,3325,20230628,-22.86,1710,20231020,50.00,3190,-19.59,20240205,1922,33.45,20240102,3325,-22.86,20230628,1710,50.00,20231020,4.36,N,187660,100,21 억,,516768,N,N,0,N,00,N
|
|
20240304,160745,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2660,-70,5,-2.56,1086643300,404245,138.19,2730,2820,2575,3545,1915,2730,2688.16,2.35,0,3793,2923,2826,2758,2661,2593,2792,2627,22,815,100,1690,5,1,21836250,581,221.67,1.89,12,1.85,12.00,1409.00,3325,20230628,-20.00,1710,20231020,55.56,3190,-16.61,20240205,1922,38.40,20240102,3325,-20.00,20230628,1710,55.56,20231020,4.30,N,187660,100,21 억,,513795,N,N,0,N,00,N
|
|
20240304,150740,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2625,-105,5,-3.85,1035571245,384881,131.57,2730,2820,2575,3545,1915,2730,2690.63,2.35,0,8990,2923,2826,2758,2661,2593,2792,2627,22,815,100,1690,5,1,21836250,573,218.75,1.86,12,1.76,12.00,1409.00,3325,20230628,-21.05,1710,20231020,53.51,3190,-17.71,20240205,1922,36.58,20240102,3325,-21.05,20230628,1710,53.51,20231020,4.30,N,187660,100,21 억,,513795,N,N,0,N,00,N
|
|
20240304,140708,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2620,-110,5,-4.03,862897875,318310,108.81,2730,2820,2590,3545,1915,2730,2710.87,2.35,0,19987,2923,2826,2758,2661,2593,2792,2627,22,815,100,1690,5,1,21836250,572,218.33,1.86,12,1.46,12.00,1409.00,3325,20230628,-21.20,1710,20231020,53.22,3190,-17.87,20240205,1922,36.32,20240102,3325,-21.20,20230628,1710,53.22,20231020,4.30,N,187660,100,21 억,,513795,N,N,0,N,00,N
|
|
20240304,130735,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2705,-25,5,-0.92,515293255,187775,64.19,2730,2820,2705,3545,1915,2730,2744.21,2.35,0,41335,2923,2826,2758,2661,2593,2792,2627,22,815,100,1690,5,1,21836250,591,225.42,1.92,12,0.86,12.00,1409.00,3325,20230628,-18.65,1710,20231020,58.19,3190,-15.20,20240205,1922,40.74,20240102,3325,-18.65,20230628,1710,58.19,20231020,4.30,N,187660,100,21 억,,513795,N,N,0,N,00,N
|
|
20240304,120711,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2735,5,2,0.18,344544100,125079,42.76,2730,2820,2705,3545,1915,2730,2754.61,2.35,0,44475,2923,2826,2758,2661,2593,2792,2627,22,815,100,1690,5,1,21836250,597,227.92,1.94,12,0.57,12.00,1409.00,3325,20230628,-17.74,1710,20231020,59.94,3190,-14.26,20240205,1922,42.30,20240102,3325,-17.74,20230628,1710,59.94,20231020,4.30,N,187660,100,21 억,,513795,N,N,0,N,00,N
|
|
20240304,110730,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2760,30,2,1.10,267620415,97257,33.25,2730,2820,2705,3545,1915,2730,2751.68,2.35,0,35146,2923,2826,2758,2661,2593,2792,2627,22,815,100,1690,5,1,21836250,603,230.00,1.96,12,0.45,12.00,1409.00,3325,20230628,-16.99,1710,20231020,61.40,3190,-13.48,20240205,1922,43.60,20240102,3325,-16.99,20230628,1710,61.40,20231020,4.30,N,187660,100,21 억,,513795,N,N,0,N,00,N
|
|
20240304,100730,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2740,10,2,0.37,210236675,76362,26.10,2730,2820,2705,3545,1915,2730,2753.16,2.35,0,21501,2923,2826,2758,2661,2593,2792,2627,22,815,100,1690,5,1,21836250,598,228.33,1.94,12,0.35,12.00,1409.00,3325,20230628,-17.59,1710,20231020,60.23,3190,-14.11,20240205,1922,42.56,20240102,3325,-17.59,20230628,1710,60.23,20231020,4.30,N,187660,100,21 억,,513795,N,N,0,N,00,N
|
|
20240304,090732,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2790,60,2,2.20,44840890,16259,5.56,2730,2820,2705,3545,1915,2730,2757.91,2.35,0,6144,2923,2826,2758,2661,2593,2792,2627,22,815,100,1690,5,1,21836250,609,232.50,1.98,12,0.07,12.00,1409.00,3325,20230628,-16.09,1710,20231020,63.16,3190,-12.54,20240205,1922,45.16,20240102,3325,-16.09,20230628,1710,63.16,20231020,4.30,N,187660,100,21 억,,513795,N,N,0,N,00,N
|