170 lines
71 KiB
CSV
170 lines
71 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
|
|
20240430,160937,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3490,-105,5,-2.92,834818395,235716,96.71,3605,3650,3445,4670,2520,3595,3541.63,0.85,0,-20554,3725,3660,3585,3520,3445,3692,3552,22,1075,100,2220,5,1,21836250,762,-27.48,2.74,12,1.08,-127.00,1273.00,3820,20240322,-8.64,1710,20231020,104.09,3820,-8.64,20240322,1922,81.58,20240102,3820,-8.64,20240322,1710,104.09,20231020,4.49,N,187660,100,21 억,,184769,N,N,0,N,00,N
|
|
20240430,150948,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3490,-105,5,-2.92,771937820,217680,89.31,3605,3650,3460,4670,2520,3595,3546.20,0.85,0,-16978,3725,3660,3585,3520,3445,3692,3552,22,1075,100,2220,5,1,21836250,762,-27.48,2.74,12,1.00,-127.00,1273.00,3820,20240322,-8.64,1710,20231020,104.09,3820,-8.64,20240322,1922,81.58,20240102,3820,-8.64,20240322,1710,104.09,20231020,4.49,N,187660,100,21 억,,184769,N,N,0,N,00,N
|
|
20240430,140948,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3515,-80,5,-2.23,639257870,179567,73.68,3605,3650,3500,4670,2520,3595,3560.00,0.85,0,-17017,3725,3660,3585,3520,3445,3692,3552,22,1075,100,2220,5,1,21836250,768,-27.68,2.76,12,0.82,-127.00,1273.00,3820,20240322,-7.98,1710,20231020,105.56,3820,-7.98,20240322,1922,82.88,20240102,3820,-7.98,20240322,1710,105.56,20231020,4.49,N,187660,100,21 억,,184769,N,N,0,N,00,N
|
|
20240430,130945,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3530,-65,5,-1.81,548227850,153672,63.05,3605,3650,3520,4670,2520,3595,3567.52,0.85,0,-11434,3725,3660,3585,3520,3445,3692,3552,22,1075,100,2220,5,1,21836250,771,-27.80,2.77,12,0.70,-127.00,1273.00,3820,20240322,-7.59,1710,20231020,106.43,3820,-7.59,20240322,1922,83.66,20240102,3820,-7.59,20240322,1710,106.43,20231020,4.49,N,187660,100,21 억,,184769,N,N,0,N,00,N
|
|
20240430,120946,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3550,-45,5,-1.25,481921000,134883,55.34,3605,3650,3520,4670,2520,3595,3572.88,0.85,0,-10344,3725,3660,3585,3520,3445,3692,3552,22,1075,100,2220,5,1,21836250,775,-27.95,2.79,12,0.62,-127.00,1273.00,3820,20240322,-7.07,1710,20231020,107.60,3820,-7.07,20240322,1922,84.70,20240102,3820,-7.07,20240322,1710,107.60,20231020,4.49,N,187660,100,21 억,,184769,N,N,0,N,00,N
|
|
20240430,110942,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3595,0,3,0.00,423116625,118331,48.55,3605,3650,3520,4670,2520,3595,3575.70,0.85,0,-10495,3725,3660,3585,3520,3445,3692,3552,22,1075,100,2220,5,1,21836250,785,-28.31,2.82,12,0.54,-127.00,1273.00,3820,20240322,-5.89,1710,20231020,110.23,3820,-5.89,20240322,1922,87.04,20240102,3820,-5.89,20240322,1710,110.23,20231020,4.49,N,187660,100,21 억,,184769,N,N,0,N,00,N
|
|
20240430,100944,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3600,5,2,0.14,217553050,60609,24.87,3605,3650,3535,4670,2520,3595,3589.45,0.85,0,-3417,3725,3660,3585,3520,3445,3692,3552,22,1075,100,2220,5,1,21836250,786,-28.35,2.83,12,0.28,-127.00,1273.00,3820,20240322,-5.76,1710,20231020,110.53,3820,-5.76,20240322,1922,87.30,20240102,3820,-5.76,20240322,1710,110.53,20231020,4.49,N,187660,100,21 억,,184769,N,N,0,N,00,N
|
|
20240430,090953,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3600,5,2,0.14,84895730,23439,9.62,3605,3650,3590,4670,2520,3595,3621.99,0.85,0,257,3725,3660,3585,3520,3445,3692,3552,22,1075,100,2220,5,1,21836250,786,-28.35,2.83,12,0.11,-127.00,1273.00,3820,20240322,-5.76,1710,20231020,110.53,3820,-5.76,20240322,1922,87.30,20240102,3820,-5.76,20240322,1710,110.53,20231020,4.49,N,187660,100,21 억,,184769,N,N,0,N,00,N
|
|
20240429,160933,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3595,50,2,1.41,872822520,243223,151.37,3525,3650,3510,4605,2485,3545,3588.56,0.75,0,23660,3675,3610,3560,3495,3445,3585,3470,22,1060,100,2190,5,1,21836250,785,-28.31,2.82,12,1.11,-127.00,1273.00,3820,20240322,-5.89,1710,20231020,110.23,3820,-5.89,20240322,1922,87.04,20240102,3820,-5.89,20240322,1710,110.23,20231020,4.50,N,187660,100,21 억,,163768,N,N,0,N,00,N
|
|
20240429,150943,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3585,40,2,1.13,826994970,230483,143.44,3525,3650,3510,4605,2485,3545,3588.10,0.75,0,22745,3675,3610,3560,3495,3445,3585,3470,22,1060,100,2190,5,1,21836250,783,-28.23,2.82,12,1.06,-127.00,1273.00,3820,20240322,-6.15,1710,20231020,109.65,3820,-6.15,20240322,1922,86.52,20240102,3820,-6.15,20240322,1710,109.65,20231020,4.50,N,187660,100,21 억,,163768,N,N,0,N,00,N
|
|
20240429,140906,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3580,35,2,0.99,648636290,180728,112.48,3525,3650,3510,4605,2485,3545,3589.02,0.75,0,18718,3675,3610,3560,3495,3445,3585,3470,22,1060,100,2190,5,1,21836250,782,-28.19,2.81,12,0.83,-127.00,1273.00,3820,20240322,-6.28,1710,20231020,109.36,3820,-6.28,20240322,1922,86.26,20240102,3820,-6.28,20240322,1710,109.36,20231020,4.50,N,187660,100,21 억,,163768,N,N,0,N,00,N
|
|
20240429,130943,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3575,30,2,0.85,588527150,163904,102.01,3525,3650,3510,4605,2485,3545,3590.68,0.75,0,22719,3675,3610,3560,3495,3445,3585,3470,22,1060,100,2190,5,1,21836250,781,-28.15,2.81,12,0.75,-127.00,1273.00,3820,20240322,-6.41,1710,20231020,109.06,3820,-6.41,20240322,1922,86.00,20240102,3820,-6.41,20240322,1710,109.06,20231020,4.50,N,187660,100,21 억,,163768,N,N,0,N,00,N
|
|
20240429,120942,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3580,35,2,0.99,564186410,157105,97.78,3525,3650,3510,4605,2485,3545,3591.14,0.75,0,25290,3675,3610,3560,3495,3445,3585,3470,22,1060,100,2190,5,1,21836250,782,-28.19,2.81,12,0.72,-127.00,1273.00,3820,20240322,-6.28,1710,20231020,109.36,3820,-6.28,20240322,1922,86.26,20240102,3820,-6.28,20240322,1710,109.36,20231020,4.50,N,187660,100,21 억,,163768,N,N,0,N,00,N
|
|
20240429,110917,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3620,75,2,2.12,488303590,136014,84.65,3525,3650,3510,4605,2485,3545,3590.10,0.75,0,26821,3675,3610,3560,3495,3445,3585,3470,22,1060,100,2190,5,1,21836250,790,-28.50,2.84,12,0.62,-127.00,1273.00,3820,20240322,-5.24,1710,20231020,111.70,3820,-5.24,20240322,1922,88.35,20240102,3820,-5.24,20240322,1710,111.70,20231020,4.50,N,187660,100,21 억,,163768,N,N,0,N,00,N
|
|
20240429,100941,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3565,20,2,0.56,279049930,78206,48.67,3525,3615,3510,4605,2485,3545,3568.14,0.75,0,11016,3675,3610,3560,3495,3445,3585,3470,22,1060,100,2190,5,1,21836250,778,-28.07,2.80,12,0.36,-127.00,1273.00,3820,20240322,-6.68,1710,20231020,108.48,3820,-6.68,20240322,1922,85.48,20240102,3820,-6.68,20240322,1710,108.48,20231020,4.50,N,187660,100,21 억,,163768,N,N,0,N,00,N
|
|
20240429,090941,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3550,5,2,0.14,35234450,9981,6.21,3525,3555,3520,4605,2485,3545,3530.15,0.75,0,2680,3675,3610,3560,3495,3445,3585,3470,22,1060,100,2190,5,1,21836250,775,-27.95,2.79,12,0.05,-127.00,1273.00,3820,20240322,-7.07,1710,20231020,107.60,3820,-7.07,20240322,1922,84.70,20240102,3820,-7.07,20240322,1710,107.60,20231020,4.50,N,187660,100,21 억,,163768,N,N,0,N,00,N
|
|
20240426,160938,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3545,30,2,0.85,546962130,153327,62.49,3555,3625,3510,4565,2465,3515,3567.30,0.82,0,-12283,3678,3596,3553,3471,3428,3575,3450,22,1050,100,2170,5,1,21836250,774,-27.91,2.78,12,0.70,-127.00,1273.00,3820,20240322,-7.20,1710,20231020,107.31,3820,-7.20,20240322,1922,84.44,20240102,3820,-7.20,20240322,1710,107.31,20231020,4.45,N,187660,100,21 억,,178952,N,N,0,N,00,N
|
|
20240426,150939,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3530,15,2,0.43,513200330,143757,58.59,3555,3625,3510,4565,2465,3515,3569.92,0.82,0,-13061,3678,3596,3553,3471,3428,3575,3450,22,1050,100,2170,5,1,21836250,771,-27.80,2.77,12,0.66,-127.00,1273.00,3820,20240322,-7.59,1710,20231020,106.43,3820,-7.59,20240322,1922,83.66,20240102,3820,-7.59,20240322,1710,106.43,20231020,4.45,N,187660,100,21 억,,178952,N,N,0,N,00,N
|
|
20240426,140937,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3580,65,2,1.85,454722300,127298,51.89,3555,3625,3510,4565,2465,3515,3572.11,0.82,0,-14325,3678,3596,3553,3471,3428,3575,3450,22,1050,100,2170,5,1,21836250,782,-28.19,2.81,12,0.58,-127.00,1273.00,3820,20240322,-6.28,1710,20231020,109.36,3820,-6.28,20240322,1922,86.26,20240102,3820,-6.28,20240322,1710,109.36,20231020,4.45,N,187660,100,21 억,,178952,N,N,0,N,00,N
|
|
20240426,130939,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3545,30,2,0.85,371894775,104043,42.41,3555,3625,3510,4565,2465,3515,3574.43,0.82,0,-18909,3678,3596,3553,3471,3428,3575,3450,22,1050,100,2170,5,1,21836250,774,-27.91,2.78,12,0.48,-127.00,1273.00,3820,20240322,-7.20,1710,20231020,107.31,3820,-7.20,20240322,1922,84.44,20240102,3820,-7.20,20240322,1710,107.31,20231020,4.45,N,187660,100,21 억,,178952,N,N,0,N,00,N
|
|
20240426,120935,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3530,15,2,0.43,356857100,99781,40.67,3555,3625,3510,4565,2465,3515,3576.40,0.82,0,-17421,3678,3596,3553,3471,3428,3575,3450,22,1050,100,2170,5,1,21836250,771,-27.80,2.77,12,0.46,-127.00,1273.00,3820,20240322,-7.59,1710,20231020,106.43,3820,-7.59,20240322,1922,83.66,20240102,3820,-7.59,20240322,1710,106.43,20231020,4.45,N,187660,100,21 억,,178952,N,N,0,N,00,N
|
|
20240426,110935,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3550,35,2,1.00,332818850,92980,37.90,3555,3625,3520,4565,2465,3515,3579.47,0.82,0,-14331,3678,3596,3553,3471,3428,3575,3450,22,1050,100,2170,5,1,21836250,775,-27.95,2.79,12,0.43,-127.00,1273.00,3820,20240322,-7.07,1710,20231020,107.60,3820,-7.07,20240322,1922,84.70,20240102,3820,-7.07,20240322,1710,107.60,20231020,4.45,N,187660,100,21 억,,178952,N,N,0,N,00,N
|
|
20240426,100935,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3590,75,2,2.13,220821095,61553,25.09,3555,3625,3545,4565,2465,3515,3587.50,0.82,0,-1176,3678,3596,3553,3471,3428,3575,3450,22,1050,100,2170,5,1,21836250,784,-28.27,2.82,12,0.28,-127.00,1273.00,3820,20240322,-6.02,1710,20231020,109.94,3820,-6.02,20240322,1922,86.78,20240102,3820,-6.02,20240322,1710,109.94,20231020,4.45,N,187660,100,21 억,,178952,N,N,0,N,00,N
|
|
20240426,090940,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3570,55,2,1.56,110936390,31022,12.64,3555,3625,3545,4565,2465,3515,3576.06,0.82,0,-6811,3678,3596,3553,3471,3428,3575,3450,22,1050,100,2170,5,1,21836250,780,-28.11,2.80,12,0.14,-127.00,1273.00,3820,20240322,-6.54,1710,20231020,108.77,3820,-6.54,20240322,1922,85.74,20240102,3820,-6.54,20240322,1710,108.77,20231020,4.45,N,187660,100,21 억,,178952,N,N,0,N,00,N
|
|
20240425,160931,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3515,20,2,0.57,872901785,244160,70.04,3540,3635,3510,4540,2450,3495,3575.12,0.84,0,-596,3728,3611,3553,3436,3378,3582,3407,22,1045,100,2160,5,1,21836250,768,-27.68,2.76,12,1.12,-127.00,1273.00,3820,20240322,-7.98,1710,20231020,105.56,3820,-7.98,20240322,1922,82.88,20240102,3820,-7.98,20240322,1710,105.56,20231020,4.39,N,187660,100,21 억,,182448,N,N,0,N,00,N
|
|
20240425,150936,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3615,120,2,3.43,818641935,228893,65.66,3540,3635,3510,4540,2450,3495,3576.53,0.84,0,-689,3728,3611,3553,3436,3378,3582,3407,22,1045,100,2160,5,1,21836250,789,-28.46,2.84,12,1.05,-127.00,1273.00,3820,20240322,-5.37,1710,20231020,111.40,3820,-5.37,20240322,1922,88.09,20240102,3820,-5.37,20240322,1710,111.40,20231020,4.39,N,187660,100,21 억,,182448,N,N,0,N,00,N
|
|
20240425,140933,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3560,65,2,1.86,682380150,190660,54.69,3540,3635,3510,4540,2450,3495,3579.04,0.84,0,12545,3728,3611,3553,3436,3378,3582,3407,22,1045,100,2160,5,1,21836250,777,-28.03,2.80,12,0.87,-127.00,1273.00,3820,20240322,-6.81,1710,20231020,108.19,3820,-6.81,20240322,1922,85.22,20240102,3820,-6.81,20240322,1710,108.19,20231020,4.39,N,187660,100,21 억,,182448,N,N,0,N,00,N
|
|
20240425,130934,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3565,70,2,2.00,318359085,89520,25.68,3540,3595,3510,4540,2450,3495,3556.29,0.84,0,-7197,3728,3611,3553,3436,3378,3582,3407,22,1045,100,2160,5,1,21836250,778,-28.07,2.80,12,0.41,-127.00,1273.00,3820,20240322,-6.68,1710,20231020,108.48,3820,-6.68,20240322,1922,85.48,20240102,3820,-6.68,20240322,1710,108.48,20231020,4.39,N,187660,100,21 억,,182448,N,N,0,N,00,N
|
|
20240425,120930,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3585,90,2,2.58,298274640,83901,24.07,3540,3595,3510,4540,2450,3495,3555.08,0.84,0,-6929,3728,3611,3553,3436,3378,3582,3407,22,1045,100,2160,5,1,21836250,783,-28.23,2.82,12,0.38,-127.00,1273.00,3820,20240322,-6.15,1710,20231020,109.65,3820,-6.15,20240322,1922,86.52,20240102,3820,-6.15,20240322,1710,109.65,20231020,4.39,N,187660,100,21 억,,182448,N,N,0,N,00,N
|
|
20240425,110932,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3580,85,2,2.43,261433250,73589,21.11,3540,3595,3510,4540,2450,3495,3552.61,0.84,0,-6445,3728,3611,3553,3436,3378,3582,3407,22,1045,100,2160,5,1,21836250,782,-28.19,2.81,12,0.34,-127.00,1273.00,3820,20240322,-6.28,1710,20231020,109.36,3820,-6.28,20240322,1922,86.26,20240102,3820,-6.28,20240322,1710,109.36,20231020,4.39,N,187660,100,21 억,,182448,N,N,0,N,00,N
|
|
20240425,100932,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3570,75,2,2.15,197954500,55791,16.00,3540,3590,3510,4540,2450,3495,3548.14,0.84,0,-6496,3728,3611,3553,3436,3378,3582,3407,22,1045,100,2160,5,1,21836250,780,-28.11,2.80,12,0.26,-127.00,1273.00,3820,20240322,-6.54,1710,20231020,108.77,3820,-6.54,20240322,1922,85.74,20240102,3820,-6.54,20240322,1710,108.77,20231020,4.39,N,187660,100,21 억,,182448,N,N,0,N,00,N
|
|
20240425,090935,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3550,55,2,1.57,79538045,22496,6.45,3540,3560,3510,4540,2450,3495,3535.65,0.84,0,3283,3728,3611,3553,3436,3378,3582,3407,22,1045,100,2160,5,1,21836250,775,-27.95,2.79,12,0.10,-127.00,1273.00,3820,20240322,-7.07,1710,20231020,107.60,3820,-7.07,20240322,1922,84.70,20240102,3820,-7.07,20240322,1710,107.60,20231020,4.39,N,187660,100,21 억,,182448,N,N,0,N,00,N
|
|
20240424,160915,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3495,-125,5,-3.45,1236537580,346579,58.87,3630,3670,3495,4705,2535,3620,3568.25,1.02,0,-40571,3900,3760,3670,3530,3440,3715,3485,22,1085,100,2240,5,1,21836250,763,-27.52,2.75,12,1.59,-127.00,1273.00,3820,20240322,-8.51,1710,20231020,104.39,3820,-8.51,20240322,1922,81.84,20240102,3820,-8.51,20240322,1710,104.39,20231020,4.49,N,187660,100,21 억,,222452,N,N,0,N,00,N
|
|
20240424,150931,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3535,-85,5,-2.35,1160256530,324818,55.18,3630,3670,3500,4705,2535,3620,3572.02,1.02,0,-40436,3900,3760,3670,3530,3440,3715,3485,22,1085,100,2240,5,1,21836250,772,-27.83,2.78,12,1.49,-127.00,1273.00,3820,20240322,-7.46,1710,20231020,106.73,3820,-7.46,20240322,1922,83.92,20240102,3820,-7.46,20240322,1710,106.73,20231020,4.49,N,187660,100,21 억,,222452,N,N,0,N,00,N
|
|
20240424,140930,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3595,-25,5,-0.69,984161410,274920,46.70,3630,3670,3500,4705,2535,3620,3579.81,1.02,0,-44160,3900,3760,3670,3530,3440,3715,3485,22,1085,100,2240,5,1,21836250,785,-28.31,2.82,12,1.26,-127.00,1273.00,3820,20240322,-5.89,1710,20231020,110.23,3820,-5.89,20240322,1922,87.04,20240102,3820,-5.89,20240322,1710,110.23,20231020,4.49,N,187660,100,21 억,,222452,N,N,0,N,00,N
|
|
20240424,130934,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3600,-20,5,-0.55,913578600,255205,43.35,3630,3670,3500,4705,2535,3620,3579.78,1.02,0,-40288,3900,3760,3670,3530,3440,3715,3485,22,1085,100,2240,5,1,21836250,786,-28.35,2.83,12,1.17,-127.00,1273.00,3820,20240322,-5.76,1710,20231020,110.53,3820,-5.76,20240322,1922,87.30,20240102,3820,-5.76,20240322,1710,110.53,20231020,4.49,N,187660,100,21 억,,222452,N,N,0,N,00,N
|
|
20240424,120929,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3620,0,3,0.00,650936695,181383,30.81,3630,3670,3500,4705,2535,3620,3588.74,1.02,0,-33914,3900,3760,3670,3530,3440,3715,3485,22,1085,100,2240,5,1,21836250,790,-28.50,2.84,12,0.83,-127.00,1273.00,3820,20240322,-5.24,1710,20231020,111.70,3820,-5.24,20240322,1922,88.35,20240102,3820,-5.24,20240322,1710,111.70,20231020,4.49,N,187660,100,21 억,,222452,N,N,0,N,00,N
|
|
20240424,110928,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3665,45,2,1.24,582374085,162558,27.61,3630,3670,3500,4705,2535,3620,3582.56,1.02,0,-21386,3900,3760,3670,3530,3440,3715,3485,22,1085,100,2240,5,1,21836250,800,-28.86,2.88,12,0.74,-127.00,1273.00,3820,20240322,-4.06,1710,20231020,114.33,3820,-4.06,20240322,1922,90.69,20240102,3820,-4.06,20240322,1710,114.33,20231020,4.49,N,187660,100,21 억,,222452,N,N,0,N,00,N
|
|
20240424,100926,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3565,-55,5,-1.52,404618510,113558,19.29,3630,3670,3500,4705,2535,3620,3563.09,1.02,0,-22995,3900,3760,3670,3530,3440,3715,3485,22,1085,100,2240,5,1,21836250,778,-28.07,2.80,12,0.52,-127.00,1273.00,3820,20240322,-6.68,1710,20231020,108.48,3820,-6.68,20240322,1922,85.48,20240102,3820,-6.68,20240322,1710,108.48,20231020,4.49,N,187660,100,21 억,,222452,N,N,0,N,00,N
|
|
20240424,090929,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3545,-75,5,-2.07,70756675,19703,3.35,3630,3670,3545,4705,2535,3620,3591.15,1.02,0,-8036,3900,3760,3670,3530,3440,3715,3485,22,1085,100,2240,5,1,21836250,774,-27.91,2.78,12,0.09,-127.00,1273.00,3820,20240322,-7.20,1710,20231020,107.31,3820,-7.20,20240322,1922,84.44,20240102,3820,-7.20,20240322,1710,107.31,20231020,4.49,N,187660,100,21 억,,222452,N,N,0,N,00,N
|
|
20240423,160904,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3620,-115,5,-3.08,2170997195,587168,116.83,3755,3810,3580,4855,2615,3735,3697.42,1.56,0,-119854,3885,3810,3680,3605,3475,3847,3642,22,1120,100,2310,5,1,21836250,790,-28.50,2.84,12,2.69,-127.00,1273.00,3820,20240322,-5.24,1710,20231020,111.70,3820,-5.24,20240322,1922,88.35,20240102,3820,-5.24,20240322,1710,111.70,20231020,4.29,N,187660,100,21 억,,341248,N,N,0,N,00,N
|
|
20240423,150925,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3640,-95,5,-2.54,2077458555,561404,111.70,3755,3810,3580,4855,2615,3735,3700.47,1.56,0,-116924,3885,3810,3680,3605,3475,3847,3642,22,1120,100,2310,5,1,21836250,795,-28.66,2.86,12,2.57,-127.00,1273.00,3820,20240322,-4.71,1710,20231020,112.87,3820,-4.71,20240322,1922,89.39,20240102,3820,-4.71,20240322,1710,112.87,20231020,4.29,N,187660,100,21 억,,341248,N,N,0,N,00,N
|
|
20240423,140924,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3660,-75,5,-2.01,1661113615,446283,88.80,3755,3810,3625,4855,2615,3735,3722.11,1.56,0,-61064,3885,3810,3680,3605,3475,3847,3642,22,1120,100,2310,5,1,21836250,799,-28.82,2.88,12,2.04,-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,,341248,N,N,0,N,00,N
|
|
20240423,130922,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3670,-65,5,-1.74,1436759275,384622,76.53,3755,3810,3625,4855,2615,3735,3735.51,1.56,0,-53568,3885,3810,3680,3605,3475,3847,3642,22,1120,100,2310,5,1,21836250,801,-28.90,2.88,12,1.76,-127.00,1273.00,3820,20240322,-3.93,1710,20231020,114.62,3820,-3.93,20240322,1922,90.95,20240102,3820,-3.93,20240322,1710,114.62,20231020,4.29,N,187660,100,21 억,,341248,N,N,0,N,00,N
|
|
20240423,120922,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3700,-35,5,-0.94,1357834535,363149,72.25,3755,3810,3625,4855,2615,3735,3739.06,1.56,0,-42389,3885,3810,3680,3605,3475,3847,3642,22,1120,100,2310,5,1,21836250,808,-29.13,2.91,12,1.66,-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,,341248,N,N,0,N,00,N
|
|
20240423,110924,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3680,-55,5,-1.47,1290575385,344924,68.63,3755,3810,3625,4855,2615,3735,3741.62,1.56,0,-35541,3885,3810,3680,3605,3475,3847,3642,22,1120,100,2310,5,1,21836250,804,-28.98,2.89,12,1.58,-127.00,1273.00,3820,20240322,-3.66,1710,20231020,115.20,3820,-3.66,20240322,1922,91.47,20240102,3820,-3.66,20240322,1710,115.20,20231020,4.29,N,187660,100,21 억,,341248,N,N,0,N,00,N
|
|
20240423,100922,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3755,20,2,0.54,828378635,219784,43.73,3755,3810,3690,4855,2615,3735,3769.06,1.56,0,6469,3885,3810,3680,3605,3475,3847,3642,22,1120,100,2310,5,1,21836250,820,-29.57,2.95,12,1.01,-127.00,1273.00,3820,20240322,-1.70,1710,20231020,119.59,3820,-1.70,20240322,1922,95.37,20240102,3820,-1.70,20240322,1710,119.59,20231020,4.29,N,187660,100,21 억,,341248,N,N,0,N,00,N
|
|
20240423,090923,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3700,-35,5,-0.94,108446555,29098,5.79,3755,3755,3690,4855,2615,3735,3726.94,1.56,0,-14011,3885,3810,3680,3605,3475,3847,3642,22,1120,100,2310,5,1,21836250,808,-29.13,2.91,12,0.13,-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,,341248,N,N,0,N,00,N
|
|
20240422,160920,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3735,95,2,2.61,1840113715,501096,47.91,3645,3755,3550,4730,2550,3640,3672.18,1.51,0,4461,3913,3776,3618,3481,3323,3845,3550,22,1090,100,2250,5,1,21836250,816,-29.41,2.93,12,2.29,-127.00,1273.00,3820,20240322,-2.23,1710,20231020,118.42,3820,-2.23,20240322,1922,94.33,20240102,3820,-2.23,20240322,1710,118.42,20231020,4.33,N,187660,100,21 억,,329407,N,N,0,N,00,N
|
|
20240422,150918,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3725,85,2,2.34,1740854615,474508,45.37,3645,3755,3550,4730,2550,3640,3668.76,1.51,0,6879,3913,3776,3618,3481,3323,3845,3550,22,1090,100,2250,5,1,21836250,813,-29.33,2.93,12,2.17,-127.00,1273.00,3820,20240322,-2.49,1710,20231020,117.84,3820,-2.49,20240322,1922,93.81,20240102,3820,-2.49,20240322,1710,117.84,20231020,4.33,N,187660,100,21 억,,329407,N,N,0,N,00,N
|
|
20240422,140919,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3690,50,2,1.37,1337100835,366414,35.03,3645,3720,3550,4730,2550,3640,3649.15,1.51,0,1543,3913,3776,3618,3481,3323,3845,3550,22,1090,100,2250,5,1,21836250,806,-29.06,2.90,12,1.68,-127.00,1273.00,3820,20240322,-3.40,1710,20231020,115.79,3820,-3.40,20240322,1922,91.99,20240102,3820,-3.40,20240322,1710,115.79,20231020,4.33,N,187660,100,21 억,,329407,N,N,0,N,00,N
|
|
20240422,130916,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3630,-10,5,-0.27,954408890,262684,25.11,3645,3705,3550,4730,2550,3640,3633.30,1.51,0,-17295,3913,3776,3618,3481,3323,3845,3550,22,1090,100,2250,5,1,21836250,793,-28.58,2.85,12,1.20,-127.00,1273.00,3820,20240322,-4.97,1710,20231020,112.28,3820,-4.97,20240322,1922,88.87,20240102,3820,-4.97,20240322,1710,112.28,20231020,4.33,N,187660,100,21 억,,329407,N,N,0,N,00,N
|
|
20240422,120916,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3615,-25,5,-0.69,886987595,244169,23.34,3645,3705,3550,4730,2550,3640,3632.68,1.51,0,-18704,3913,3776,3618,3481,3323,3845,3550,22,1090,100,2250,5,1,21836250,789,-28.46,2.84,12,1.12,-127.00,1273.00,3820,20240322,-5.37,1710,20231020,111.40,3820,-5.37,20240322,1922,88.09,20240102,3820,-5.37,20240322,1710,111.40,20231020,4.33,N,187660,100,21 억,,329407,N,N,0,N,00,N
|
|
20240422,110917,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3590,-50,5,-1.37,769874840,211813,20.25,3645,3705,3550,4730,2550,3640,3634.69,1.51,0,-25713,3913,3776,3618,3481,3323,3845,3550,22,1090,100,2250,5,1,21836250,784,-28.27,2.82,12,0.97,-127.00,1273.00,3820,20240322,-6.02,1710,20231020,109.94,3820,-6.02,20240322,1922,86.78,20240102,3820,-6.02,20240322,1710,109.94,20231020,4.33,N,187660,100,21 억,,329407,N,N,0,N,00,N
|
|
20240422,100918,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3615,-25,5,-0.69,606654975,166539,15.92,3645,3705,3550,4730,2550,3640,3642.72,1.51,0,-11839,3913,3776,3618,3481,3323,3845,3550,22,1090,100,2250,5,1,21836250,789,-28.46,2.84,12,0.76,-127.00,1273.00,3820,20240322,-5.37,1710,20231020,111.40,3820,-5.37,20240322,1922,88.09,20240102,3820,-5.37,20240322,1710,111.40,20231020,4.33,N,187660,100,21 억,,329407,N,N,0,N,00,N
|
|
20240422,090918,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3655,15,2,0.41,216082645,59744,5.71,3645,3695,3550,4730,2550,3640,3616.81,1.51,0,-1415,3913,3776,3618,3481,3323,3845,3550,22,1090,100,2250,5,1,21836250,798,-28.78,2.87,12,0.27,-127.00,1273.00,3820,20240322,-4.32,1710,20231020,113.74,3820,-4.32,20240322,1922,90.17,20240102,3820,-4.32,20240322,1710,113.74,20231020,4.33,N,187660,100,21 억,,329407,N,N,0,N,00,N
|
|
20240419,160836,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3640,170,2,4.90,3785717580,1042960,375.31,3550,3755,3460,4510,2430,3470,3629.66,1.55,0,-1535,3623,3546,3438,3361,3253,3585,3400,22,1040,100,2150,5,1,21836250,795,-28.66,2.86,12,4.78,-127.00,1273.00,3820,20240322,-4.71,1710,20231020,112.87,3820,-4.71,20240322,1922,89.39,20240102,3820,-4.71,20240322,1710,112.87,20231020,4.29,N,187660,100,21 억,,337891,N,N,0,N,00,N
|
|
20240419,150843,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3605,135,2,3.89,3542005460,975504,351.03,3550,3755,3460,4510,2430,3470,3630.95,1.55,0,-3495,3623,3546,3438,3361,3253,3585,3400,22,1040,100,2150,5,1,21836250,787,-28.39,2.83,12,4.47,-127.00,1273.00,3820,20240322,-5.63,1710,20231020,110.82,3820,-5.63,20240322,1922,87.57,20240102,3820,-5.63,20240322,1710,110.82,20231020,4.29,N,187660,100,21 억,,337891,N,N,0,N,00,N
|
|
20240419,140835,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3670,200,2,5.76,3204477915,882888,317.71,3550,3755,3460,4510,2430,3470,3629.54,1.55,0,-5727,3623,3546,3438,3361,3253,3585,3400,22,1040,100,2150,5,1,21836250,801,-28.90,2.88,12,4.04,-127.00,1273.00,3820,20240322,-3.93,1710,20231020,114.62,3820,-3.93,20240322,1922,90.95,20240102,3820,-3.93,20240322,1710,114.62,20231020,4.29,N,187660,100,21 억,,337891,N,N,0,N,00,N
|
|
20240419,130836,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3665,195,2,5.62,2970353055,818524,294.54,3550,3755,3460,4510,2430,3470,3628.91,1.55,0,3962,3623,3546,3438,3361,3253,3585,3400,22,1040,100,2150,5,1,21836250,800,-28.86,2.88,12,3.75,-127.00,1273.00,3820,20240322,-4.06,1710,20231020,114.33,3820,-4.06,20240322,1922,90.69,20240102,3820,-4.06,20240322,1710,114.33,20231020,4.29,N,187660,100,21 억,,337891,N,N,0,N,00,N
|
|
20240419,120833,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3605,135,2,3.89,2670029695,736034,264.86,3550,3755,3460,4510,2430,3470,3627.59,1.55,0,14399,3623,3546,3438,3361,3253,3585,3400,22,1040,100,2150,5,1,21836250,787,-28.39,2.83,12,3.37,-127.00,1273.00,3820,20240322,-5.63,1710,20231020,110.82,3820,-5.63,20240322,1922,87.57,20240102,3820,-5.63,20240322,1710,110.82,20231020,4.29,N,187660,100,21 억,,337891,N,N,0,N,00,N
|
|
20240419,110844,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3590,120,2,3.46,1954453425,534045,192.18,3550,3755,3510,4510,2430,3470,3659.72,1.55,0,-11937,3623,3546,3438,3361,3253,3585,3400,22,1040,100,2150,5,1,21836250,784,-28.27,2.82,12,2.45,-127.00,1273.00,3820,20240322,-6.02,1710,20231020,109.94,3820,-6.02,20240322,1922,86.78,20240102,3820,-6.02,20240322,1710,109.94,20231020,4.29,N,187660,100,21 억,,337891,N,N,0,N,00,N
|
|
20240419,100841,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3690,220,2,6.34,1193272710,325061,116.97,3550,3755,3510,4510,2430,3470,3670.92,1.55,0,3143,3623,3546,3438,3361,3253,3585,3400,22,1040,100,2150,5,1,21836250,806,-29.06,2.90,12,1.49,-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,,337891,N,N,0,N,00,N
|
|
20240419,090832,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3535,65,2,1.87,102154065,28847,10.38,3550,3570,3510,4510,2430,3470,3541.24,1.55,0,3675,3623,3546,3438,3361,3253,3585,3400,22,1040,100,2150,5,1,21836250,772,-27.83,2.78,12,0.13,-127.00,1273.00,3820,20240322,-7.46,1710,20231020,106.73,3820,-7.46,20240322,1922,83.92,20240102,3820,-7.46,20240322,1710,106.73,20231020,4.29,N,187660,100,21 억,,337891,N,N,0,N,00,N
|
|
20240418,160833,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3470,135,2,4.05,916983480,268775,54.67,3350,3515,3330,4335,2335,3335,3411.61,1.49,0,11776,3601,3467,3236,3102,2871,3535,3170,22,1000,100,2060,5,1,21836250,758,-27.32,2.73,12,1.23,-127.00,1273.00,3820,20240322,-9.16,1710,20231020,102.92,3820,-9.16,20240322,1922,80.54,20240102,3820,-9.16,20240322,1710,102.92,20231020,4.48,N,187660,100,21 억,,325544,N,N,0,N,00,N
|
|
20240418,150832,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3480,145,2,4.35,810471115,238103,48.43,3350,3515,3330,4335,2335,3335,3403.87,1.49,0,10697,3601,3467,3236,3102,2871,3535,3170,22,1000,100,2060,5,1,21836250,760,-27.40,2.73,12,1.09,-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,,325544,N,N,0,N,00,N
|
|
20240418,140838,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3425,90,2,2.70,667674085,196979,40.07,3350,3460,3330,4335,2335,3335,3389.57,1.49,0,823,3601,3467,3236,3102,2871,3535,3170,22,1000,100,2060,5,1,21836250,748,-26.97,2.69,12,0.90,-127.00,1273.00,3820,20240322,-10.34,1710,20231020,100.29,3820,-10.34,20240322,1922,78.20,20240102,3820,-10.34,20240322,1710,100.29,20231020,4.48,N,187660,100,21 억,,325544,N,N,0,N,00,N
|
|
20240418,130832,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3395,60,2,1.80,574951325,169989,34.58,3350,3435,3330,4335,2335,3335,3382.29,1.49,0,-10679,3601,3467,3236,3102,2871,3535,3170,22,1000,100,2060,5,1,21836250,741,-26.73,2.67,12,0.78,-127.00,1273.00,3820,20240322,-11.13,1710,20231020,98.54,3820,-11.13,20240322,1922,76.64,20240102,3820,-11.13,20240322,1710,98.54,20231020,4.48,N,187660,100,21 억,,325544,N,N,0,N,00,N
|
|
20240418,120830,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3400,65,2,1.95,494730200,146353,29.77,3350,3435,3330,4335,2335,3335,3380.39,1.49,0,-13931,3601,3467,3236,3102,2871,3535,3170,22,1000,100,2060,5,1,21836250,742,-26.77,2.67,12,0.67,-127.00,1273.00,3820,20240322,-10.99,1710,20231020,98.83,3820,-10.99,20240322,1922,76.90,20240102,3820,-10.99,20240322,1710,98.83,20231020,4.48,N,187660,100,21 억,,325544,N,N,0,N,00,N
|
|
20240418,110834,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3390,55,2,1.65,322275730,95102,19.34,3350,3435,3330,4335,2335,3335,3388.74,1.49,0,-5230,3601,3467,3236,3102,2871,3535,3170,22,1000,100,2060,5,1,21836250,740,-26.69,2.66,12,0.44,-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,,325544,N,N,0,N,00,N
|
|
20240418,100834,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3395,60,2,1.80,280714360,82845,16.85,3350,3435,3330,4335,2335,3335,3388.43,1.49,0,-3333,3601,3467,3236,3102,2871,3535,3170,22,1000,100,2060,5,1,21836250,741,-26.73,2.67,12,0.38,-127.00,1273.00,3820,20240322,-11.13,1710,20231020,98.54,3820,-11.13,20240322,1922,76.64,20240102,3820,-11.13,20240322,1710,98.54,20231020,4.48,N,187660,100,21 억,,325544,N,N,0,N,00,N
|
|
20240418,090831,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3400,65,2,1.95,36032945,10716,2.18,3350,3400,3330,4335,2335,3335,3362.54,1.49,0,-3450,3601,3467,3236,3102,2871,3535,3170,22,1000,100,2060,5,1,21836250,742,-26.77,2.67,12,0.05,-127.00,1273.00,3820,20240322,-10.99,1710,20231020,98.83,3820,-10.99,20240322,1922,76.90,20240102,3820,-10.99,20240322,1710,98.83,20231020,4.48,N,187660,100,21 억,,325544,N,N,0,N,00,N
|
|
20240417,160825,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3335,60,2,1.83,1605976595,490975,70.76,3250,3370,3005,4255,2295,3275,3270.37,1.56,0,-18995,3651,3462,3211,3022,2771,3557,3117,22,980,100,2030,5,1,21836250,728,-26.26,2.62,12,2.25,-127.00,1273.00,3820,20240322,-12.70,1710,20231020,95.03,3820,-12.70,20240322,1922,73.52,20240102,3820,-12.70,20240322,1710,95.03,20231020,4.46,N,187660,100,21 억,,341225,N,N,0,N,00,N
|
|
20240417,150839,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3295,20,2,0.61,1432673935,438917,63.25,3250,3350,3005,4255,2295,3275,3264.10,1.56,0,-19070,3651,3462,3211,3022,2771,3557,3117,22,980,100,2030,5,1,21836250,720,-25.94,2.59,12,2.01,-127.00,1273.00,3820,20240322,-13.74,1710,20231020,92.69,3820,-13.74,20240322,1922,71.44,20240102,3820,-13.74,20240322,1710,92.69,20231020,4.46,N,187660,100,21 억,,341225,N,N,0,N,00,N
|
|
20240417,140832,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3300,25,2,0.76,1340381930,410754,59.20,3250,3350,3005,4255,2295,3275,3263.21,1.56,0,-10064,3651,3462,3211,3022,2771,3557,3117,22,980,100,2030,5,1,21836250,721,-25.98,2.59,12,1.88,-127.00,1273.00,3820,20240322,-13.61,1710,20231020,92.98,3820,-13.61,20240322,1922,71.70,20240102,3820,-13.61,20240322,1710,92.98,20231020,4.46,N,187660,100,21 억,,341225,N,N,0,N,00,N
|
|
20240417,130834,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3280,5,2,0.15,1169583615,358919,51.73,3250,3350,3005,4255,2295,3275,3258.62,1.56,0,-23356,3651,3462,3211,3022,2771,3557,3117,22,980,100,2030,5,1,21836250,716,-25.83,2.58,12,1.64,-127.00,1273.00,3820,20240322,-14.14,1710,20231020,91.81,3820,-14.14,20240322,1922,70.66,20240102,3820,-14.14,20240322,1710,91.81,20231020,4.46,N,187660,100,21 억,,341225,N,N,0,N,00,N
|
|
20240417,120836,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3265,-10,5,-0.31,1086949655,333449,48.05,3250,3350,3005,4255,2295,3275,3259.70,1.56,0,-18369,3651,3462,3211,3022,2771,3557,3117,22,980,100,2030,5,1,21836250,713,-25.71,2.56,12,1.53,-127.00,1273.00,3820,20240322,-14.53,1710,20231020,90.94,3820,-14.53,20240322,1922,69.88,20240102,3820,-14.53,20240322,1710,90.94,20231020,4.46,N,187660,100,21 억,,341225,N,N,0,N,00,N
|
|
20240417,110837,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3280,5,2,0.15,1010961310,310152,44.70,3250,3350,3005,4255,2295,3275,3259.55,1.56,0,-6648,3651,3462,3211,3022,2771,3557,3117,22,980,100,2030,5,1,21836250,716,-25.83,2.58,12,1.42,-127.00,1273.00,3820,20240322,-14.14,1710,20231020,91.81,3820,-14.14,20240322,1922,70.66,20240102,3820,-14.14,20240322,1710,91.81,20231020,4.46,N,187660,100,21 억,,341225,N,N,0,N,00,N
|
|
20240417,100831,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3310,35,2,1.07,805917295,247475,35.66,3250,3350,3005,4255,2295,3275,3256.54,1.56,0,219,3651,3462,3211,3022,2771,3557,3117,22,980,100,2030,5,1,21836250,723,-26.06,2.60,12,1.13,-127.00,1273.00,3820,20240322,-13.35,1710,20231020,93.57,3820,-13.35,20240322,1922,72.22,20240102,3820,-13.35,20240322,1710,93.57,20231020,4.46,N,187660,100,21 억,,341225,N,N,0,N,00,N
|
|
20240417,090828,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3215,-60,5,-1.83,243283805,76732,11.06,3250,3265,3005,4255,2295,3275,3170.17,1.56,0,-11419,3651,3462,3211,3022,2771,3557,3117,22,980,100,2030,5,1,21836250,702,-25.31,2.53,12,0.35,-127.00,1273.00,3820,20240322,-15.84,1710,20231020,88.01,3820,-15.84,20240322,1922,67.27,20240102,3820,-15.84,20240322,1710,88.01,20231020,4.46,N,187660,100,21 억,,341225,N,N,0,N,00,N
|
|
20240416,160833,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3275,250,2,8.26,2073920630,641373,213.20,3010,3400,2960,3930,2120,3025,3233.49,1.45,0,28427,3355,3190,3070,2905,2785,3130,2845,22,905,100,1870,5,1,21836250,715,-25.79,2.57,12,2.94,-127.00,1273.00,3820,20240322,-14.27,1710,20231020,91.52,3820,-14.27,20240322,1922,70.40,20240102,3820,-14.27,20240322,1710,91.52,20231020,4.48,N,187660,100,21 억,,316578,N,N,0,N,00,N
|
|
20240416,150831,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3240,215,2,7.11,1159382045,362416,120.47,3010,3295,2960,3930,2120,3025,3199.04,1.45,0,77688,3355,3190,3070,2905,2785,3130,2845,22,905,100,1870,5,1,21836250,707,-25.51,2.55,12,1.66,-127.00,1273.00,3820,20240322,-15.18,1710,20231020,89.47,3820,-15.18,20240322,1922,68.57,20240102,3820,-15.18,20240322,1710,89.47,20231020,4.48,N,187660,100,21 억,,316578,N,N,0,N,00,N
|
|
20240416,140831,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3215,190,2,6.28,969034645,303294,100.82,3010,3295,2960,3930,2120,3025,3195.03,1.45,0,65932,3355,3190,3070,2905,2785,3130,2845,22,905,100,1870,5,1,21836250,702,-25.31,2.53,12,1.39,-127.00,1273.00,3820,20240322,-15.84,1710,20231020,88.01,3820,-15.84,20240322,1922,67.27,20240102,3820,-15.84,20240322,1710,88.01,20231020,4.48,N,187660,100,21 억,,316578,N,N,0,N,00,N
|
|
20240416,130829,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3220,195,2,6.45,845476175,265056,88.11,3010,3295,2960,3930,2120,3025,3189.80,1.45,0,67452,3355,3190,3070,2905,2785,3130,2845,22,905,100,1870,5,1,21836250,703,-25.35,2.53,12,1.21,-127.00,1273.00,3820,20240322,-15.71,1710,20231020,88.30,3820,-15.71,20240322,1922,67.53,20240102,3820,-15.71,20240322,1710,88.30,20231020,4.48,N,187660,100,21 억,,316578,N,N,0,N,00,N
|
|
20240416,120832,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3270,245,2,8.10,768941465,241162,80.16,3010,3295,2960,3930,2120,3025,3188.49,1.45,0,68694,3355,3190,3070,2905,2785,3130,2845,22,905,100,1870,5,1,21836250,714,-25.75,2.57,12,1.10,-127.00,1273.00,3820,20240322,-14.40,1710,20231020,91.23,3820,-14.40,20240322,1922,70.14,20240102,3820,-14.40,20240322,1710,91.23,20231020,4.48,N,187660,100,21 억,,316578,N,N,0,N,00,N
|
|
20240416,110828,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3160,135,2,4.46,426622945,135493,45.04,3010,3240,2960,3930,2120,3025,3148.67,1.45,0,35434,3355,3190,3070,2905,2785,3130,2845,22,905,100,1870,5,1,21836250,690,-24.88,2.48,12,0.62,-127.00,1273.00,3820,20240322,-17.28,1710,20231020,84.80,3820,-17.28,20240322,1922,64.41,20240102,3820,-17.28,20240322,1710,84.80,20231020,4.48,N,187660,100,21 억,,316578,N,N,0,N,00,N
|
|
20240416,100820,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3185,160,2,5.29,300335455,95597,31.78,3010,3240,2960,3930,2120,3025,3141.68,1.45,0,22231,3355,3190,3070,2905,2785,3130,2845,22,905,100,1870,5,1,21836250,695,-25.08,2.50,12,0.44,-127.00,1273.00,3820,20240322,-16.62,1710,20231020,86.26,3820,-16.62,20240322,1922,65.71,20240102,3820,-16.62,20240322,1710,86.26,20231020,4.48,N,187660,100,21 억,,316578,N,N,0,N,00,N
|
|
20240416,090820,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3040,15,2,0.50,14692400,4909,1.63,3010,3040,2960,3930,2120,3025,2992.95,1.45,0,-1644,3355,3190,3070,2905,2785,3130,2845,22,905,100,1870,5,1,21836250,664,-23.94,2.39,12,0.02,-127.00,1273.00,3820,20240322,-20.42,1710,20231020,77.78,3820,-20.42,20240322,1922,58.17,20240102,3820,-20.42,20240322,1710,77.78,20231020,4.48,N,187660,100,21 억,,316578,N,N,0,N,00,N
|
|
20240415,160818,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3025,-210,5,-6.49,908130540,299978,112.94,3235,3235,2950,4205,2265,3235,3027.33,1.89,0,-96495,3501,3367,3246,3112,2991,3435,3180,22,970,100,2000,5,1,21836250,661,-23.82,2.38,12,1.37,-127.00,1273.00,3820,20240322,-20.81,1710,20231020,76.90,3820,-20.81,20240322,1922,57.39,20240102,3820,-20.81,20240322,1710,76.90,20231020,4.46,N,187660,100,21 억,,413582,N,N,0,N,00,N
|
|
20240415,150824,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2995,-240,5,-7.42,860198635,284028,106.94,3235,3235,2950,4205,2265,3235,3028.57,1.89,0,-89171,3501,3367,3246,3112,2991,3435,3180,22,970,100,2000,5,1,21836250,654,-23.58,2.35,12,1.30,-127.00,1273.00,3820,20240322,-21.60,1710,20231020,75.15,3820,-21.60,20240322,1922,55.83,20240102,3820,-21.60,20240322,1710,75.15,20231020,4.46,N,187660,100,21 억,,413582,N,N,0,N,00,N
|
|
20240415,140817,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2960,-275,5,-8.50,668060540,219731,82.73,3235,3235,2960,4205,2265,3235,3040.36,1.89,0,-74318,3501,3367,3246,3112,2991,3435,3180,22,970,100,2000,5,1,21836250,646,-23.31,2.33,12,1.01,-127.00,1273.00,3820,20240322,-22.51,1710,20231020,73.10,3820,-22.51,20240322,1922,54.01,20240102,3820,-22.51,20240322,1710,73.10,20231020,4.46,N,187660,100,21 억,,413582,N,N,0,N,00,N
|
|
20240415,130809,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2995,-240,5,-7.42,573564390,188100,70.82,3235,3235,2980,4205,2265,3235,3049.25,1.89,0,-68495,3501,3367,3246,3112,2991,3435,3180,22,970,100,2000,5,1,21836250,654,-23.58,2.35,12,0.86,-127.00,1273.00,3820,20240322,-21.60,1710,20231020,75.15,3820,-21.60,20240322,1922,55.83,20240102,3820,-21.60,20240322,1710,75.15,20231020,4.46,N,187660,100,21 억,,413582,N,N,0,N,00,N
|
|
20240415,120822,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3025,-210,5,-6.49,352986455,114707,43.19,3235,3235,3020,4205,2265,3235,3077.29,1.89,0,-55518,3501,3367,3246,3112,2991,3435,3180,22,970,100,2000,5,1,21836250,661,-23.82,2.38,12,0.53,-127.00,1273.00,3820,20240322,-20.81,1710,20231020,76.90,3820,-20.81,20240322,1922,57.39,20240102,3820,-20.81,20240322,1710,76.90,20231020,4.46,N,187660,100,21 억,,413582,N,N,0,N,00,N
|
|
20240415,110822,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3050,-185,5,-5.72,296326545,96058,36.17,3235,3235,3025,4205,2265,3235,3084.87,1.89,0,-42641,3501,3367,3246,3112,2991,3435,3180,22,970,100,2000,5,1,21836250,666,-24.02,2.40,12,0.44,-127.00,1273.00,3820,20240322,-20.16,1710,20231020,78.36,3820,-20.16,20240322,1922,58.69,20240102,3820,-20.16,20240322,1710,78.36,20231020,4.46,N,187660,100,21 억,,413582,N,N,0,N,00,N
|
|
20240415,100817,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3085,-150,5,-4.64,160389155,51499,19.39,3235,3235,3075,4205,2265,3235,3114.41,1.89,0,-17866,3501,3367,3246,3112,2991,3435,3180,22,970,100,2000,5,1,21836250,674,-24.29,2.42,12,0.24,-127.00,1273.00,3820,20240322,-19.24,1710,20231020,80.41,3820,-19.24,20240322,1922,60.51,20240102,3820,-19.24,20240322,1710,80.41,20231020,4.46,N,187660,100,21 억,,413582,N,N,0,N,00,N
|
|
20240415,090823,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3185,-50,5,-1.55,15530135,4877,1.84,3235,3235,3150,4205,2265,3235,3184.36,1.89,0,-3289,3501,3367,3246,3112,2991,3435,3180,22,970,100,2000,5,1,21836250,695,-25.08,2.50,12,0.02,-127.00,1273.00,3820,20240322,-16.62,1710,20231020,86.26,3820,-16.62,20240322,1922,65.71,20240102,3820,-16.62,20240322,1710,86.26,20231020,4.46,N,187660,100,21 억,,413582,N,N,0,N,00,N
|
|
20240412,160817,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3235,50,2,1.57,853699565,265010,301.22,3230,3380,3125,4140,2230,3185,3221.39,1.76,0,28821,3328,3256,3178,3106,3028,3292,3142,22,955,100,1970,5,1,21836250,706,-25.47,2.54,12,1.21,-127.00,1273.00,3820,20240322,-15.31,1710,20231020,89.18,3820,-15.31,20240322,1922,68.31,20240102,3820,-15.31,20240322,1710,89.18,20231020,4.54,N,187660,100,21 억,,384718,N,N,0,N,00,N
|
|
20240412,150820,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3225,40,2,1.26,807816305,250831,285.11,3230,3380,3125,4140,2230,3185,3220.56,1.76,0,33696,3328,3256,3178,3106,3028,3292,3142,22,955,100,1970,5,1,21836250,704,-25.39,2.53,12,1.15,-127.00,1273.00,3820,20240322,-15.58,1710,20231020,88.60,3820,-15.58,20240322,1922,67.79,20240102,3820,-15.58,20240322,1710,88.60,20231020,4.54,N,187660,100,21 억,,384718,N,N,0,N,00,N
|
|
20240412,140815,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3235,50,2,1.57,692357340,215192,244.60,3230,3380,3125,4140,2230,3185,3217.39,1.76,0,34114,3328,3256,3178,3106,3028,3292,3142,22,955,100,1970,5,1,21836250,706,-25.47,2.54,12,0.99,-127.00,1273.00,3820,20240322,-15.31,1710,20231020,89.18,3820,-15.31,20240322,1922,68.31,20240102,3820,-15.31,20240322,1710,89.18,20231020,4.54,N,187660,100,21 억,,384718,N,N,0,N,00,N
|
|
20240412,130807,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3215,30,2,0.94,220251065,69489,78.98,3230,3230,3125,4140,2230,3185,3169.58,1.76,0,-14800,3328,3256,3178,3106,3028,3292,3142,22,955,100,1970,5,1,21836250,702,-25.31,2.53,12,0.32,-127.00,1273.00,3820,20240322,-15.84,1710,20231020,88.01,3820,-15.84,20240322,1922,67.27,20240102,3820,-15.84,20240322,1710,88.01,20231020,4.54,N,187660,100,21 억,,384718,N,N,0,N,00,N
|
|
20240412,120814,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3175,-10,5,-0.31,173746470,54896,62.40,3230,3230,3125,4140,2230,3185,3165.01,1.76,0,-15150,3328,3256,3178,3106,3028,3292,3142,22,955,100,1970,5,1,21836250,693,-25.00,2.49,12,0.25,-127.00,1273.00,3820,20240322,-16.88,1710,20231020,85.67,3820,-16.88,20240322,1922,65.19,20240102,3820,-16.88,20240322,1710,85.67,20231020,4.54,N,187660,100,21 억,,384718,N,N,0,N,00,N
|
|
20240412,110811,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3170,-15,5,-0.47,135658160,42803,48.65,3230,3230,3145,4140,2230,3185,3169.36,1.76,0,-14328,3328,3256,3178,3106,3028,3292,3142,22,955,100,1970,5,1,21836250,692,-24.96,2.49,12,0.20,-127.00,1273.00,3820,20240322,-17.02,1710,20231020,85.38,3820,-17.02,20240322,1922,64.93,20240102,3820,-17.02,20240322,1710,85.38,20231020,4.54,N,187660,100,21 억,,384718,N,N,0,N,00,N
|
|
20240412,100812,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3170,-15,5,-0.47,84358865,26606,30.24,3230,3230,3145,4140,2230,3185,3170.67,1.76,0,-9651,3328,3256,3178,3106,3028,3292,3142,22,955,100,1970,5,1,21836250,692,-24.96,2.49,12,0.12,-127.00,1273.00,3820,20240322,-17.02,1710,20231020,85.38,3820,-17.02,20240322,1922,64.93,20240102,3820,-17.02,20240322,1710,85.38,20231020,4.54,N,187660,100,21 억,,384718,N,N,0,N,00,N
|
|
20240412,090813,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3185,0,3,0.00,8446785,2640,3.00,3230,3230,3185,4140,2230,3185,3199.54,1.76,0,-897,3328,3256,3178,3106,3028,3292,3142,22,955,100,1970,5,1,21836250,695,-25.08,2.50,12,0.01,-127.00,1273.00,3820,20240322,-16.62,1710,20231020,86.26,3820,-16.62,20240322,1922,65.71,20240102,3820,-16.62,20240322,1710,86.26,20231020,4.54,N,187660,100,21 억,,384718,N,N,0,N,00,N
|
|
20240411,160807,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3185,40,2,1.27,274889045,87752,30.04,3145,3250,3100,4085,2205,3145,3132.57,1.78,0,-1945,3321,3232,3116,3027,2911,3277,3072,22,940,100,1940,5,1,21836250,695,-25.08,2.50,12,0.40,-127.00,1273.00,3820,20240322,-16.62,1710,20231020,86.26,3820,-16.62,20240322,1922,65.71,20240102,3820,-16.62,20240322,1710,86.26,20231020,4.58,N,187660,100,21 억,,389163,N,N,0,N,00,N
|
|
20240411,150814,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3170,25,2,0.79,259105175,82778,28.34,3145,3250,3100,4085,2205,3145,3130.12,1.78,0,-1066,3321,3232,3116,3027,2911,3277,3072,22,940,100,1940,5,1,21836250,692,-24.96,2.49,12,0.38,-127.00,1273.00,3820,20240322,-17.02,1710,20231020,85.38,3820,-17.02,20240322,1922,64.93,20240102,3820,-17.02,20240322,1710,85.38,20231020,4.58,N,187660,100,21 억,,389163,N,N,0,N,00,N
|
|
20240411,140810,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3150,5,2,0.16,169104670,54019,18.49,3145,3250,3100,4085,2205,3145,3130.47,1.78,0,-529,3321,3232,3116,3027,2911,3277,3072,22,940,100,1940,5,1,21836250,688,-24.80,2.47,12,0.25,-127.00,1273.00,3820,20240322,-17.54,1710,20231020,84.21,3820,-17.54,20240322,1922,63.89,20240102,3820,-17.54,20240322,1710,84.21,20231020,4.58,N,187660,100,21 억,,389163,N,N,0,N,00,N
|
|
20240411,130801,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3150,5,2,0.16,114107055,36464,12.48,3145,3250,3100,4085,2205,3145,3129.31,1.78,0,-3843,3321,3232,3116,3027,2911,3277,3072,22,940,100,1940,5,1,21836250,688,-24.80,2.47,12,0.17,-127.00,1273.00,3820,20240322,-17.54,1710,20231020,84.21,3820,-17.54,20240322,1922,63.89,20240102,3820,-17.54,20240322,1710,84.21,20231020,4.58,N,187660,100,21 억,,389163,N,N,0,N,00,N
|
|
20240411,120811,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3170,25,2,0.79,102818335,32869,11.25,3145,3250,3100,4085,2205,3145,3128.12,1.78,0,-3546,3321,3232,3116,3027,2911,3277,3072,22,940,100,1940,5,1,21836250,692,-24.96,2.49,12,0.15,-127.00,1273.00,3820,20240322,-17.02,1710,20231020,85.38,3820,-17.02,20240322,1922,64.93,20240102,3820,-17.02,20240322,1710,85.38,20231020,4.58,N,187660,100,21 억,,389163,N,N,0,N,00,N
|
|
20240411,110805,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3180,35,2,1.11,99733100,31894,10.92,3145,3250,3100,4085,2205,3145,3127.02,1.78,0,-3322,3321,3232,3116,3027,2911,3277,3072,22,940,100,1940,5,1,21836250,694,-25.04,2.50,12,0.15,-127.00,1273.00,3820,20240322,-16.75,1710,20231020,85.96,3820,-16.75,20240322,1922,65.45,20240102,3820,-16.75,20240322,1710,85.96,20231020,4.58,N,187660,100,21 억,,389163,N,N,0,N,00,N
|
|
20240411,100812,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3135,-10,5,-0.32,40520365,12925,4.43,3145,3250,3105,4085,2205,3145,3135.04,1.78,0,-3981,3321,3232,3116,3027,2911,3277,3072,22,940,100,1940,5,1,21836250,685,-24.69,2.46,12,0.06,-127.00,1273.00,3820,20240322,-17.93,1710,20231020,83.33,3820,-17.93,20240322,1922,63.11,20240102,3820,-17.93,20240322,1710,83.33,20231020,4.58,N,187660,100,21 억,,389163,N,N,0,N,00,N
|
|
20240411,090809,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3145,0,3,0.00,15363870,4888,1.67,3145,3250,3105,4085,2205,3145,3143.18,1.78,0,-220,3321,3232,3116,3027,2911,3277,3072,22,940,100,1940,5,1,21836250,687,-24.76,2.47,12,0.02,-127.00,1273.00,3820,20240322,-17.67,1710,20231020,83.92,3820,-17.67,20240322,1922,63.63,20240102,3820,-17.67,20240322,1710,83.92,20231020,4.58,N,187660,100,21 억,,389163,N,N,0,N,00,N
|
|
20240409,160755,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3145,-10,5,-0.32,900310845,291195,101.48,3015,3205,3000,4100,2210,3155,3091.78,1.63,0,32378,3445,3300,3155,3010,2865,3227,2937,22,945,100,1950,5,1,21836250,687,-24.76,2.47,12,1.33,-127.00,1273.00,3820,20240322,-17.67,1710,20231020,83.92,3820,-17.67,20240322,1922,63.63,20240102,3820,-17.67,20240322,1710,83.92,20231020,4.54,N,187660,100,21 억,,356258,N,N,0,N,00,N
|
|
20240409,150801,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3170,15,2,0.48,843171215,273074,95.16,3015,3205,3000,4100,2210,3155,3087.70,1.63,0,35858,3445,3300,3155,3010,2865,3227,2937,22,945,100,1950,5,1,21836250,692,-24.96,2.49,12,1.25,-127.00,1273.00,3820,20240322,-17.02,1710,20231020,85.38,3820,-17.02,20240322,1922,64.93,20240102,3820,-17.02,20240322,1710,85.38,20231020,4.54,N,187660,100,21 억,,356258,N,N,0,N,00,N
|
|
20240409,140806,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3170,15,2,0.48,773035725,250816,87.41,3015,3205,3000,4100,2210,3155,3082.08,1.63,0,40530,3445,3300,3155,3010,2865,3227,2937,22,945,100,1950,5,1,21836250,692,-24.96,2.49,12,1.15,-127.00,1273.00,3820,20240322,-17.02,1710,20231020,85.38,3820,-17.02,20240322,1922,64.93,20240102,3820,-17.02,20240322,1710,85.38,20231020,4.54,N,187660,100,21 억,,356258,N,N,0,N,00,N
|
|
20240409,130758,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3180,25,2,0.79,763703405,247890,86.39,3015,3205,3000,4100,2210,3155,3080.82,1.63,0,41761,3445,3300,3155,3010,2865,3227,2937,22,945,100,1950,5,1,21836250,694,-25.04,2.50,12,1.14,-127.00,1273.00,3820,20240322,-16.75,1710,20231020,85.96,3820,-16.75,20240322,1922,65.45,20240102,3820,-16.75,20240322,1710,85.96,20231020,4.54,N,187660,100,21 억,,356258,N,N,0,N,00,N
|
|
20240409,120801,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3145,-10,5,-0.32,679042715,221255,77.10,3015,3205,3000,4100,2210,3155,3069.05,1.63,0,37831,3445,3300,3155,3010,2865,3227,2937,22,945,100,1950,5,1,21836250,687,-24.76,2.47,12,1.01,-127.00,1273.00,3820,20240322,-17.67,1710,20231020,83.92,3820,-17.67,20240322,1922,63.63,20240102,3820,-17.67,20240322,1710,83.92,20231020,4.54,N,187660,100,21 억,,356258,N,N,0,N,00,N
|
|
20240409,110800,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3145,-10,5,-0.32,661651825,215727,75.18,3015,3205,3000,4100,2210,3155,3067.08,1.63,0,39265,3445,3300,3155,3010,2865,3227,2937,22,945,100,1950,5,1,21836250,687,-24.76,2.47,12,0.99,-127.00,1273.00,3820,20240322,-17.67,1710,20231020,83.92,3820,-17.67,20240322,1922,63.63,20240102,3820,-17.67,20240322,1710,83.92,20231020,4.54,N,187660,100,21 억,,356258,N,N,0,N,00,N
|
|
20240409,100754,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3160,5,2,0.16,589725465,192971,67.25,3015,3200,3000,4100,2210,3155,3056.03,1.63,0,34859,3445,3300,3155,3010,2865,3227,2937,22,945,100,1950,5,1,21836250,690,-24.88,2.48,12,0.88,-127.00,1273.00,3820,20240322,-17.28,1710,20231020,84.80,3820,-17.28,20240322,1922,64.41,20240102,3820,-17.28,20240322,1710,84.80,20231020,4.54,N,187660,100,21 억,,356258,N,N,0,N,00,N
|
|
20240409,090810,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3065,-90,5,-2.85,270871320,89530,31.20,3015,3110,3000,4100,2210,3155,3025.48,1.63,0,16262,3445,3300,3155,3010,2865,3227,2937,22,945,100,1950,5,1,21836250,669,-24.13,2.41,12,0.41,-127.00,1273.00,3820,20240322,-19.76,1710,20231020,79.24,3820,-19.76,20240322,1922,59.47,20240102,3820,-19.76,20240322,1710,79.24,20231020,4.54,N,187660,100,21 억,,356258,N,N,0,N,00,N
|
|
20240408,160754,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3155,-45,5,-1.41,882537605,286054,89.70,3215,3300,3010,4160,2240,3200,3085.21,1.46,0,35284,3516,3357,3241,3082,2966,3300,3025,22,960,100,1980,5,1,21836250,689,-24.84,2.48,12,1.31,-127.00,1273.00,3820,20240322,-17.41,1710,20231020,84.50,3820,-17.41,20240322,1922,64.15,20240102,3820,-17.41,20240322,1710,84.50,20231020,4.54,N,187660,100,21 억,,318887,N,N,0,N,00,N
|
|
20240408,150759,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3250,50,2,1.56,832738170,270451,84.80,3215,3300,3010,4160,2240,3200,3079.07,1.46,0,38083,3516,3357,3241,3082,2966,3300,3025,22,960,100,1980,5,1,21836250,710,-25.59,2.55,12,1.24,-127.00,1273.00,3820,20240322,-14.92,1710,20231020,90.06,3820,-14.92,20240322,1922,69.09,20240102,3820,-14.92,20240322,1710,90.06,20231020,4.54,N,187660,100,21 억,,318887,N,N,0,N,00,N
|
|
20240408,140800,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3090,-110,5,-3.44,584839405,190251,59.66,3215,3245,3030,4160,2240,3200,3074.04,1.46,0,28243,3516,3357,3241,3082,2966,3300,3025,22,960,100,1980,5,1,21836250,675,-24.33,2.43,12,0.87,-127.00,1273.00,3820,20240322,-19.11,1710,20231020,80.70,3820,-19.11,20240322,1922,60.77,20240102,3820,-19.11,20240322,1710,80.70,20231020,4.54,N,187660,100,21 억,,318887,N,N,0,N,00,N
|
|
20240408,130756,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3120,-80,5,-2.50,517153725,168229,52.75,3215,3245,3030,4160,2240,3200,3074.11,1.46,0,28134,3516,3357,3241,3082,2966,3300,3025,22,960,100,1980,5,1,21836250,681,-24.57,2.45,12,0.77,-127.00,1273.00,3820,20240322,-18.32,1710,20231020,82.46,3820,-18.32,20240322,1922,62.33,20240102,3820,-18.32,20240322,1710,82.46,20231020,4.54,N,187660,100,21 억,,318887,N,N,0,N,00,N
|
|
20240408,120801,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3110,-90,5,-2.81,491251095,159850,50.12,3215,3245,3030,4160,2240,3200,3073.20,1.46,0,23689,3516,3357,3241,3082,2966,3300,3025,22,960,100,1980,5,1,21836250,679,-24.49,2.44,12,0.73,-127.00,1273.00,3820,20240322,-18.59,1710,20231020,81.87,3820,-18.59,20240322,1922,61.81,20240102,3820,-18.59,20240322,1710,81.87,20231020,4.54,N,187660,100,21 억,,318887,N,N,0,N,00,N
|
|
20240408,110801,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3055,-145,5,-4.53,365090985,118796,37.25,3215,3245,3040,4160,2240,3200,3073.26,1.46,0,26731,3516,3357,3241,3082,2966,3300,3025,22,960,100,1980,5,1,21836250,667,-24.06,2.40,12,0.54,-127.00,1273.00,3820,20240322,-20.03,1710,20231020,78.65,3820,-20.03,20240322,1922,58.95,20240102,3820,-20.03,20240322,1710,78.65,20231020,4.54,N,187660,100,21 억,,318887,N,N,0,N,00,N
|
|
20240408,100752,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3050,-150,5,-4.69,174233020,56409,17.69,3215,3245,3050,4160,2240,3200,3088.75,1.46,0,11255,3516,3357,3241,3082,2966,3300,3025,22,960,100,1980,5,1,21836250,666,-24.02,2.40,12,0.26,-127.00,1273.00,3820,20240322,-20.16,1710,20231020,78.36,3820,-20.16,20240322,1922,58.69,20240102,3820,-20.16,20240322,1710,78.36,20231020,4.54,N,187660,100,21 억,,318887,N,N,0,N,00,N
|
|
20240408,090801,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3125,-75,5,-2.34,18653145,5916,1.86,3215,3245,3120,4160,2240,3200,3153.00,1.46,0,-154,3516,3357,3241,3082,2966,3300,3025,22,960,100,1980,5,1,21836250,682,-24.61,2.45,12,0.03,-127.00,1273.00,3820,20240322,-18.19,1710,20231020,82.75,3820,-18.19,20240322,1922,62.59,20240102,3820,-18.19,20240322,1710,82.75,20231020,4.54,N,187660,100,21 억,,318887,N,N,0,N,00,N
|
|
20240405,160759,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3200,-150,5,-4.48,1022144405,318309,171.81,3380,3400,3125,4355,2345,3350,3211.17,1.63,0,-36843,3443,3396,3323,3276,3203,3420,3300,22,1005,100,2070,5,1,21836250,699,-25.20,2.51,12,1.46,-127.00,1273.00,3820,20240322,-16.23,1710,20231020,87.13,3820,-16.23,20240322,1922,66.49,20240102,3820,-16.23,20240322,1710,87.13,20231020,4.57,N,187660,100,21 억,,355756,N,N,0,N,00,N
|
|
20240405,150754,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3260,-90,5,-2.69,971048830,302500,163.28,3380,3400,3125,4355,2345,3350,3210.08,1.63,0,-33442,3443,3396,3323,3276,3203,3420,3300,22,1005,100,2070,5,1,21836250,712,-25.67,2.56,12,1.39,-127.00,1273.00,3820,20240322,-14.66,1710,20231020,90.64,3820,-14.66,20240322,1922,69.61,20240102,3820,-14.66,20240322,1710,90.64,20231020,4.57,N,187660,100,21 억,,355756,N,N,0,N,00,N
|
|
20240405,140754,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3240,-110,5,-3.28,679312635,211274,114.04,3380,3400,3125,4355,2345,3350,3215.32,1.63,0,-29429,3443,3396,3323,3276,3203,3420,3300,22,1005,100,2070,5,1,21836250,707,-25.51,2.55,12,0.97,-127.00,1273.00,3820,20240322,-15.18,1710,20231020,89.47,3820,-15.18,20240322,1922,68.57,20240102,3820,-15.18,20240322,1710,89.47,20231020,4.57,N,187660,100,21 억,,355756,N,N,0,N,00,N
|
|
20240405,130752,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3280,-70,5,-2.09,615361700,191454,103.34,3380,3400,3125,4355,2345,3350,3214.15,1.63,0,-26772,3443,3396,3323,3276,3203,3420,3300,22,1005,100,2070,5,1,21836250,716,-25.83,2.58,12,0.88,-127.00,1273.00,3820,20240322,-14.14,1710,20231020,91.81,3820,-14.14,20240322,1922,70.66,20240102,3820,-14.14,20240322,1710,91.81,20231020,4.57,N,187660,100,21 억,,355756,N,N,0,N,00,N
|
|
20240405,120753,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3200,-150,5,-4.48,532844555,165883,89.54,3380,3400,3125,4355,2345,3350,3212.17,1.63,0,-21397,3443,3396,3323,3276,3203,3420,3300,22,1005,100,2070,5,1,21836250,699,-25.20,2.51,12,0.76,-127.00,1273.00,3820,20240322,-16.23,1710,20231020,87.13,3820,-16.23,20240322,1922,66.49,20240102,3820,-16.23,20240322,1710,87.13,20231020,4.57,N,187660,100,21 억,,355756,N,N,0,N,00,N
|
|
20240405,110758,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3235,-115,5,-3.43,465568260,144906,78.21,3380,3400,3125,4355,2345,3350,3212.90,1.63,0,-17176,3443,3396,3323,3276,3203,3420,3300,22,1005,100,2070,5,1,21836250,706,-25.47,2.54,12,0.66,-127.00,1273.00,3820,20240322,-15.31,1710,20231020,89.18,3820,-15.31,20240322,1922,68.31,20240102,3820,-15.31,20240322,1710,89.18,20231020,4.57,N,187660,100,21 억,,355756,N,N,0,N,00,N
|
|
20240405,100652,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3265,-85,5,-2.54,131334780,39905,21.54,3380,3400,3250,4355,2345,3350,3291.19,1.63,0,-6128,3443,3396,3323,3276,3203,3420,3300,22,1005,100,2070,5,1,21836250,713,-25.71,2.56,12,0.18,-127.00,1273.00,3820,20240322,-14.53,1710,20231020,90.94,3820,-14.53,20240322,1922,69.88,20240102,3820,-14.53,20240322,1710,90.94,20231020,4.57,N,187660,100,21 억,,355756,N,N,0,N,00,N
|
|
20240405,090744,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3330,-20,5,-0.60,18282350,5434,2.93,3380,3400,3330,4355,2345,3350,3364.44,1.63,0,-3252,3443,3396,3323,3276,3203,3420,3300,22,1005,100,2070,5,1,21836250,727,-26.22,2.62,12,0.02,-127.00,1273.00,3820,20240322,-12.83,1710,20231020,94.74,3820,-12.83,20240322,1922,73.26,20240102,3820,-12.83,20240322,1710,94.74,20231020,4.57,N,187660,100,21 억,,355756,N,N,0,N,00,N
|
|
20240404,160743,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3350,60,2,1.82,609977365,185155,96.01,3300,3370,3250,4275,2305,3290,3294.32,1.78,0,-32168,3683,3486,3303,3106,2923,3585,3205,22,985,100,2030,5,1,21836250,732,-26.38,2.63,12,0.85,-127.00,1273.00,3820,20240322,-12.30,1710,20231020,95.91,3820,-12.30,20240322,1922,74.30,20240102,3820,-12.30,20240322,1710,95.91,20231020,4.67,N,187660,100,21 억,,388499,N,N,0,N,00,N
|
|
20240404,150740,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3305,15,2,0.46,515768850,156834,81.32,3300,3370,3250,4275,2305,3290,3288.63,1.78,0,-28295,3683,3486,3303,3106,2923,3585,3205,22,985,100,2030,5,1,21836250,722,-26.02,2.60,12,0.72,-127.00,1273.00,3820,20240322,-13.48,1710,20231020,93.27,3820,-13.48,20240322,1922,71.96,20240102,3820,-13.48,20240322,1710,93.27,20231020,4.67,N,187660,100,21 억,,388499,N,N,0,N,00,N
|
|
20240404,140744,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3290,0,3,0.00,429390040,130475,67.65,3300,3370,3250,4275,2305,3290,3290.98,1.78,0,-26428,3683,3486,3303,3106,2923,3585,3205,22,985,100,2030,5,1,21836250,718,-25.91,2.58,12,0.60,-127.00,1273.00,3820,20240322,-13.87,1710,20231020,92.40,3820,-13.87,20240322,1922,71.18,20240102,3820,-13.87,20240322,1710,92.40,20231020,4.67,N,187660,100,21 억,,388499,N,N,0,N,00,N
|
|
20240404,130735,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3290,0,3,0.00,404972950,123033,63.79,3300,3370,3250,4275,2305,3290,3291.58,1.78,0,-25459,3683,3486,3303,3106,2923,3585,3205,22,985,100,2030,5,1,21836250,718,-25.91,2.58,12,0.56,-127.00,1273.00,3820,20240322,-13.87,1710,20231020,92.40,3820,-13.87,20240322,1922,71.18,20240102,3820,-13.87,20240322,1710,92.40,20231020,4.67,N,187660,100,21 억,,388499,N,N,0,N,00,N
|
|
20240404,120742,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3290,0,3,0.00,345236995,104799,54.34,3300,3370,3250,4275,2305,3290,3294.28,1.78,0,-25133,3683,3486,3303,3106,2923,3585,3205,22,985,100,2030,5,1,21836250,718,-25.91,2.58,12,0.48,-127.00,1273.00,3820,20240322,-13.87,1710,20231020,92.40,3820,-13.87,20240322,1922,71.18,20240102,3820,-13.87,20240322,1710,92.40,20231020,4.67,N,187660,100,21 억,,388499,N,N,0,N,00,N
|
|
20240404,110743,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3285,-5,5,-0.15,211811110,64042,33.21,3300,3370,3260,4275,2305,3290,3307.38,1.78,0,-9026,3683,3486,3303,3106,2923,3585,3205,22,985,100,2030,5,1,21836250,717,-25.87,2.58,12,0.29,-127.00,1273.00,3820,20240322,-14.01,1710,20231020,92.11,3820,-14.01,20240322,1922,70.92,20240102,3820,-14.01,20240322,1710,92.11,20231020,4.67,N,187660,100,21 억,,388499,N,N,0,N,00,N
|
|
20240404,100742,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3305,15,2,0.46,96118860,28881,14.98,3300,3370,3300,4275,2305,3290,3328.10,1.78,0,-1876,3683,3486,3303,3106,2923,3585,3205,22,985,100,2030,5,1,21836250,722,-26.02,2.60,12,0.13,-127.00,1273.00,3820,20240322,-13.48,1710,20231020,93.27,3820,-13.48,20240322,1922,71.96,20240102,3820,-13.48,20240322,1710,93.27,20231020,4.67,N,187660,100,21 억,,388499,N,N,0,N,00,N
|
|
20240404,090742,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3335,45,2,1.37,25163150,7555,3.92,3300,3370,3300,4275,2305,3290,3330.66,1.78,0,3009,3683,3486,3303,3106,2923,3585,3205,22,985,100,2030,5,1,21836250,728,-26.26,2.62,12,0.03,-127.00,1273.00,3820,20240322,-12.70,1710,20231020,95.03,3820,-12.70,20240322,1922,73.52,20240102,3820,-12.70,20240322,1710,95.03,20231020,4.67,N,187660,100,21 억,,388499,N,N,0,N,00,N
|
|
20240403,160741,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3290,30,2,0.92,627162330,191527,66.81,3200,3500,3120,4235,2285,3260,3274.39,1.81,0,-8024,3600,3430,3305,3135,3010,3367,3072,22,975,100,2020,5,1,21836250,718,-25.91,2.58,12,0.88,-127.00,1273.00,3820,20240322,-13.87,1710,20231020,92.40,3820,-13.87,20240322,1922,71.18,20240102,3820,-13.87,20240322,1710,92.40,20231020,4.69,N,187660,100,21 억,,396189,N,N,0,N,00,N
|
|
20240403,150740,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3315,55,2,1.69,589468105,180101,62.82,3200,3500,3120,4235,2285,3260,3272.99,1.81,0,-10590,3600,3430,3305,3135,3010,3367,3072,22,975,100,2020,5,1,21836250,724,-26.10,2.60,12,0.82,-127.00,1273.00,3820,20240322,-13.22,1710,20231020,93.86,3820,-13.22,20240322,1922,72.48,20240102,3820,-13.22,20240322,1710,93.86,20231020,4.69,N,187660,100,21 억,,396189,N,N,0,N,00,N
|
|
20240403,140734,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3360,100,2,3.07,368758735,113506,39.59,3200,3500,3120,4235,2285,3260,3248.80,1.81,0,5839,3600,3430,3305,3135,3010,3367,3072,22,975,100,2020,5,1,21836250,734,-26.46,2.64,12,0.52,-127.00,1273.00,3820,20240322,-12.04,1710,20231020,96.49,3820,-12.04,20240322,1922,74.82,20240102,3820,-12.04,20240322,1710,96.49,20231020,4.69,N,187660,100,21 억,,396189,N,N,0,N,00,N
|
|
20240403,130733,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3255,-5,5,-0.15,260670105,80773,28.17,3200,3500,3120,4235,2285,3260,3227.19,1.81,0,10412,3600,3430,3305,3135,3010,3367,3072,22,975,100,2020,5,1,21836250,711,-25.63,2.56,12,0.37,-127.00,1273.00,3820,20240322,-14.79,1710,20231020,90.35,3820,-14.79,20240322,1922,69.35,20240102,3820,-14.79,20240322,1710,90.35,20231020,4.69,N,187660,100,21 억,,396189,N,N,0,N,00,N
|
|
20240403,120733,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3270,10,2,0.31,242037315,75058,26.18,3200,3500,3120,4235,2285,3260,3224.67,1.81,0,8404,3600,3430,3305,3135,3010,3367,3072,22,975,100,2020,5,1,21836250,714,-25.75,2.57,12,0.34,-127.00,1273.00,3820,20240322,-14.40,1710,20231020,91.23,3820,-14.40,20240322,1922,70.14,20240102,3820,-14.40,20240322,1710,91.23,20231020,4.69,N,187660,100,21 억,,396189,N,N,0,N,00,N
|
|
20240403,110737,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3245,-15,5,-0.46,213275715,66193,23.09,3200,3500,3120,4235,2285,3260,3222.03,1.81,0,7816,3600,3430,3305,3135,3010,3367,3072,22,975,100,2020,5,1,21836250,709,-25.55,2.55,12,0.30,-127.00,1273.00,3820,20240322,-15.05,1710,20231020,89.77,3820,-15.05,20240322,1922,68.83,20240102,3820,-15.05,20240322,1710,89.77,20231020,4.69,N,187660,100,21 억,,396189,N,N,0,N,00,N
|
|
20240403,100735,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3220,-40,5,-1.23,175435035,54441,18.99,3200,3500,3120,4235,2285,3260,3222.48,1.81,0,8620,3600,3430,3305,3135,3010,3367,3072,22,975,100,2020,5,1,21836250,703,-25.35,2.53,12,0.25,-127.00,1273.00,3820,20240322,-15.71,1710,20231020,88.30,3820,-15.71,20240322,1922,67.53,20240102,3820,-15.71,20240322,1710,88.30,20231020,4.69,N,187660,100,21 억,,396189,N,N,0,N,00,N
|
|
20240403,090737,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3135,-125,5,-3.83,42866310,13565,4.73,3200,3245,3120,4235,2285,3260,3160.07,1.81,0,6332,3600,3430,3305,3135,3010,3367,3072,22,975,100,2020,5,1,21836250,685,-24.69,2.46,12,0.06,-127.00,1273.00,3820,20240322,-17.93,1710,20231020,83.33,3820,-17.93,20240322,1922,63.11,20240102,3820,-17.93,20240322,1710,83.33,20231020,4.69,N,187660,100,21 억,,396189,N,N,0,N,00,N
|
|
20240402,160725,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3260,-145,5,-4.26,933181995,285645,156.00,3475,3475,3180,4425,2385,3405,3266.93,1.97,0,-35418,3555,3480,3410,3335,3265,3445,3300,22,1020,100,2110,5,1,21836250,712,-25.67,2.56,12,1.31,-127.00,1273.00,3820,20240322,-14.66,1710,20231020,90.64,3820,-14.66,20240322,1922,69.61,20240102,3820,-14.66,20240322,1710,90.64,20231020,4.66,N,187660,100,21 억,,430971,N,N,0,N,00,N
|
|
20240402,150731,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3330,-75,5,-2.20,781047435,239033,130.54,3475,3475,3180,4425,2385,3405,3267.53,1.97,0,-38320,3555,3480,3410,3335,3265,3445,3300,22,1020,100,2110,5,1,21836250,727,-26.22,2.62,12,1.09,-127.00,1273.00,3820,20240322,-12.83,1710,20231020,94.74,3820,-12.83,20240322,1922,73.26,20240102,3820,-12.83,20240322,1710,94.74,20231020,4.66,N,187660,100,21 억,,430971,N,N,0,N,00,N
|
|
20240402,140736,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3235,-170,5,-4.99,694652735,212633,116.13,3475,3475,3180,4425,2385,3405,3266.91,1.97,0,-42153,3555,3480,3410,3335,3265,3445,3300,22,1020,100,2110,5,1,21836250,706,-25.47,2.54,12,0.97,-127.00,1273.00,3820,20240322,-15.31,1710,20231020,89.18,3820,-15.31,20240322,1922,68.31,20240102,3820,-15.31,20240322,1710,89.18,20231020,4.66,N,187660,100,21 억,,430971,N,N,0,N,00,N
|
|
20240402,130724,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3270,-135,5,-3.96,648774065,198486,108.40,3475,3475,3180,4425,2385,3405,3268.61,1.97,0,-38118,3555,3480,3410,3335,3265,3445,3300,22,1020,100,2110,5,1,21836250,714,-25.75,2.57,12,0.91,-127.00,1273.00,3820,20240322,-14.40,1710,20231020,91.23,3820,-14.40,20240322,1922,70.14,20240102,3820,-14.40,20240322,1710,91.23,20231020,4.66,N,187660,100,21 억,,430971,N,N,0,N,00,N
|
|
20240402,120720,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3260,-145,5,-4.26,590371445,180577,98.62,3475,3475,3180,4425,2385,3405,3269.36,1.97,0,-36962,3555,3480,3410,3335,3265,3445,3300,22,1020,100,2110,5,1,21836250,712,-25.67,2.56,12,0.83,-127.00,1273.00,3820,20240322,-14.66,1710,20231020,90.64,3820,-14.66,20240322,1922,69.61,20240102,3820,-14.66,20240322,1710,90.64,20231020,4.66,N,187660,100,21 억,,430971,N,N,0,N,00,N
|
|
20240402,110725,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3270,-135,5,-3.96,459078785,140938,76.97,3475,3475,3180,4425,2385,3405,3257.31,1.97,0,-26572,3555,3480,3410,3335,3265,3445,3300,22,1020,100,2110,5,1,21836250,714,-25.75,2.57,12,0.65,-127.00,1273.00,3820,20240322,-14.40,1710,20231020,91.23,3820,-14.40,20240322,1922,70.14,20240102,3820,-14.40,20240322,1710,91.23,20231020,4.66,N,187660,100,21 억,,430971,N,N,0,N,00,N
|
|
20240402,100726,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3230,-175,5,-5.14,263134130,80297,43.85,3475,3475,3180,4425,2385,3405,3277.01,1.97,0,-23983,3555,3480,3410,3335,3265,3445,3300,22,1020,100,2110,5,1,21836250,705,-25.43,2.54,12,0.37,-127.00,1273.00,3820,20240322,-15.45,1710,20231020,88.89,3820,-15.45,20240322,1922,68.05,20240102,3820,-15.45,20240322,1710,88.89,20231020,4.66,N,187660,100,21 억,,430971,N,N,0,N,00,N
|
|
20240402,090725,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3340,-65,5,-1.91,41720440,12364,6.75,3475,3475,3340,4425,2385,3405,3374.35,1.97,0,-6605,3555,3480,3410,3335,3265,3445,3300,22,1020,100,2110,5,1,21836250,729,-26.30,2.62,12,0.06,-127.00,1273.00,3820,20240322,-12.57,1710,20231020,95.32,3820,-12.57,20240322,1922,73.78,20240102,3820,-12.57,20240322,1710,95.32,20231020,4.66,N,187660,100,21 억,,430971,N,N,0,N,00,N
|
|
20240401,160723,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3405,50,2,1.49,612491770,180383,72.54,3415,3485,3340,4360,2350,3355,3395.51,2.00,0,-5739,3625,3490,3420,3285,3215,3455,3250,22,1005,100,2080,5,1,21836250,744,-26.81,2.67,12,0.83,-127.00,1273.00,3820,20240322,-10.86,1710,20231020,99.12,3820,-10.86,20240322,1922,77.16,20240102,3820,-10.86,20240322,1710,99.12,20231020,4.61,N,187660,100,21 억,,436304,N,N,0,N,00,N
|
|
20240401,150725,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3400,45,2,1.34,563521370,165996,66.75,3415,3485,3340,4360,2350,3355,3394.79,2.00,0,3164,3625,3490,3420,3285,3215,3455,3250,22,1005,100,2080,5,1,21836250,742,-26.77,2.67,12,0.76,-127.00,1273.00,3820,20240322,-10.99,1710,20231020,98.83,3820,-10.99,20240322,1922,76.90,20240102,3820,-10.99,20240322,1710,98.83,20231020,4.61,N,187660,100,21 억,,436304,N,N,0,N,00,N
|
|
20240401,140720,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3355,0,3,0.00,457533960,134637,54.14,3415,3485,3340,4360,2350,3355,3398.28,2.00,0,1362,3625,3490,3420,3285,3215,3455,3250,22,1005,100,2080,5,1,21836250,733,-26.42,2.64,12,0.62,-127.00,1273.00,3820,20240322,-12.17,1710,20231020,96.20,3820,-12.17,20240322,1922,74.56,20240102,3820,-12.17,20240322,1710,96.20,20231020,4.61,N,187660,100,21 억,,436304,N,N,0,N,00,N
|
|
20240401,130718,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3410,55,2,1.64,406070345,119410,48.02,3415,3485,3340,4360,2350,3355,3400.64,2.00,0,2436,3625,3490,3420,3285,3215,3455,3250,22,1005,100,2080,5,1,21836250,745,-26.85,2.68,12,0.55,-127.00,1273.00,3820,20240322,-10.73,1710,20231020,99.42,3820,-10.73,20240322,1922,77.42,20240102,3820,-10.73,20240322,1710,99.42,20231020,4.61,N,187660,100,21 억,,436304,N,N,0,N,00,N
|
|
20240401,120724,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3460,105,2,3.13,376117465,110736,44.53,3415,3480,3340,4360,2350,3355,3396.52,2.00,0,2446,3625,3490,3420,3285,3215,3455,3250,22,1005,100,2080,5,1,21836250,756,-27.24,2.72,12,0.51,-127.00,1273.00,3820,20240322,-9.42,1710,20231020,102.34,3820,-9.42,20240322,1922,80.02,20240102,3820,-9.42,20240322,1710,102.34,20231020,4.61,N,187660,100,21 억,,436304,N,N,0,N,00,N
|
|
20240401,110723,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3425,70,2,2.09,271668175,79858,32.11,3415,3480,3340,4360,2350,3355,3401.89,2.00,0,6815,3625,3490,3420,3285,3215,3455,3250,22,1005,100,2080,5,1,21836250,748,-26.97,2.69,12,0.37,-127.00,1273.00,3820,20240322,-10.34,1710,20231020,100.29,3820,-10.34,20240322,1922,78.20,20240102,3820,-10.34,20240322,1710,100.29,20231020,4.61,N,187660,100,21 억,,436304,N,N,0,N,00,N
|
|
20240401,100719,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3425,70,2,2.09,194595745,57406,23.08,3415,3455,3340,4360,2350,3355,3389.82,2.00,0,15059,3625,3490,3420,3285,3215,3455,3250,22,1005,100,2080,5,1,21836250,748,-26.97,2.69,12,0.26,-127.00,1273.00,3820,20240322,-10.34,1710,20231020,100.29,3820,-10.34,20240322,1922,78.20,20240102,3820,-10.34,20240322,1710,100.29,20231020,4.61,N,187660,100,21 억,,436304,N,N,0,N,00,N
|
|
20240401,090720,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3400,45,2,1.34,44795040,13303,5.35,3415,3415,3340,4360,2350,3355,3367.29,2.00,0,-3004,3625,3490,3420,3285,3215,3455,3250,22,1005,100,2080,5,1,21836250,742,-26.77,2.67,12,0.06,-127.00,1273.00,3820,20240322,-10.99,1710,20231020,98.83,3820,-10.99,20240322,1922,76.90,20240102,3820,-10.99,20240322,1710,98.83,20231020,4.61,N,187660,100,21 억,,436304,N,N,0,N,00,N
|