146 lines
61 KiB
CSV
146 lines
61 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
|
|
20240531,160939,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3310,20,2,0.61,271539965,81896,54.88,3345,3385,3270,4275,2305,3290,3315.67,0.76,0,15169,3416,3352,3296,3232,3176,3325,3205,22,985,100,2030,5,1,21836250,723,-26.06,2.60,12,0.38,-127.00,1273.00,3820,20240322,-13.35,1710,20231020,93.57,3820,-13.35,20240322,1922,72.22,20240102,3820,-13.35,20240322,1710,93.57,20231020,4.64,N,187660,100,21 억,,165446,N,N,0,N,00,N
|
|
20240531,150937,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3335,45,2,1.37,263651875,79516,53.29,3345,3385,3270,4275,2305,3290,3315.71,0.76,0,15052,3416,3352,3296,3232,3176,3325,3205,22,985,100,2030,5,1,21836250,728,-26.26,2.62,12,0.36,-127.00,1273.00,3820,20240322,-12.70,1710,20231020,95.03,3820,-12.70,20240322,1922,73.52,20240102,3820,-12.70,20240322,1710,95.03,20231020,4.64,N,187660,100,21 억,,165446,N,N,0,N,00,N
|
|
20240531,140937,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3335,45,2,1.37,127310985,38388,25.73,3345,3385,3270,4275,2305,3290,3316.43,0.76,0,2260,3416,3352,3296,3232,3176,3325,3205,22,985,100,2030,5,1,21836250,728,-26.26,2.62,12,0.18,-127.00,1273.00,3820,20240322,-12.70,1710,20231020,95.03,3820,-12.70,20240322,1922,73.52,20240102,3820,-12.70,20240322,1710,95.03,20231020,4.64,N,187660,100,21 억,,165446,N,N,0,N,00,N
|
|
20240531,130941,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3320,30,2,0.91,103258080,31152,20.88,3345,3385,3270,4275,2305,3290,3314.65,0.76,0,1567,3416,3352,3296,3232,3176,3325,3205,22,985,100,2030,5,1,21836250,725,-26.14,2.61,12,0.14,-127.00,1273.00,3820,20240322,-13.09,1710,20231020,94.15,3820,-13.09,20240322,1922,72.74,20240102,3820,-13.09,20240322,1710,94.15,20231020,4.64,N,187660,100,21 억,,165446,N,N,0,N,00,N
|
|
20240531,120946,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3300,10,2,0.30,83362365,25120,16.83,3345,3385,3270,4275,2305,3290,3318.57,0.76,0,1601,3416,3352,3296,3232,3176,3325,3205,22,985,100,2030,5,1,21836250,721,-25.98,2.59,12,0.12,-127.00,1273.00,3820,20240322,-13.61,1710,20231020,92.98,3820,-13.61,20240322,1922,71.70,20240102,3820,-13.61,20240322,1710,92.98,20231020,4.64,N,187660,100,21 억,,165446,N,N,0,N,00,N
|
|
20240531,110940,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3295,5,2,0.15,69217055,20810,13.95,3345,3385,3270,4275,2305,3290,3326.14,0.76,0,1678,3416,3352,3296,3232,3176,3325,3205,22,985,100,2030,5,1,21836250,720,-25.94,2.59,12,0.10,-127.00,1273.00,3820,20240322,-13.74,1710,20231020,92.69,3820,-13.74,20240322,1922,71.44,20240102,3820,-13.74,20240322,1710,92.69,20231020,4.64,N,187660,100,21 억,,165446,N,N,0,N,00,N
|
|
20240531,100940,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3295,5,2,0.15,52818905,15812,10.60,3345,3385,3280,4275,2305,3290,3340.43,0.76,0,2272,3416,3352,3296,3232,3176,3325,3205,22,985,100,2030,5,1,21836250,720,-25.94,2.59,12,0.07,-127.00,1273.00,3820,20240322,-13.74,1710,20231020,92.69,3820,-13.74,20240322,1922,71.44,20240102,3820,-13.74,20240322,1710,92.69,20231020,4.64,N,187660,100,21 억,,165446,N,N,0,N,00,N
|
|
20240531,090940,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3330,40,2,1.22,6643180,1996,1.34,3345,3345,3290,4275,2305,3290,3328.25,0.76,0,-318,3416,3352,3296,3232,3176,3325,3205,22,985,100,2030,5,1,21836250,727,-26.22,2.62,12,0.01,-127.00,1273.00,3820,20240322,-12.83,1710,20231020,94.74,3820,-12.83,20240322,1922,73.26,20240102,3820,-12.83,20240322,1710,94.74,20231020,4.64,N,187660,100,21 억,,165446,N,N,0,N,00,N
|
|
20240530,160934,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3290,-20,5,-0.60,490209855,148710,122.09,3340,3360,3240,4300,2320,3310,3296.44,0.76,0,-1147,3456,3382,3346,3272,3236,3365,3255,22,990,100,2050,5,1,21836250,718,-25.91,2.58,12,0.68,-127.00,1273.00,3820,20240322,-13.87,1710,20231020,92.40,3820,-13.87,20240322,1922,71.18,20240102,3820,-13.87,20240322,1710,92.40,20231020,4.65,N,187660,100,21 억,,165794,N,N,0,N,00,N
|
|
20240530,150936,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3300,-10,5,-0.30,435267275,132061,108.43,3340,3360,3240,4300,2320,3310,3295.96,0.76,0,-866,3456,3382,3346,3272,3236,3365,3255,22,990,100,2050,5,1,21836250,721,-25.98,2.59,12,0.60,-127.00,1273.00,3820,20240322,-13.61,1710,20231020,92.98,3820,-13.61,20240322,1922,71.70,20240102,3820,-13.61,20240322,1710,92.98,20231020,4.65,N,187660,100,21 억,,165794,N,N,0,N,00,N
|
|
20240530,140935,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3320,10,2,0.30,382748285,116202,95.40,3340,3360,3240,4300,2320,3310,3293.82,0.76,0,340,3456,3382,3346,3272,3236,3365,3255,22,990,100,2050,5,1,21836250,725,-26.14,2.61,12,0.53,-127.00,1273.00,3820,20240322,-13.09,1710,20231020,94.15,3820,-13.09,20240322,1922,72.74,20240102,3820,-13.09,20240322,1710,94.15,20231020,4.65,N,187660,100,21 억,,165794,N,N,0,N,00,N
|
|
20240530,130937,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3300,-10,5,-0.30,170074395,51183,42.02,3340,3360,3300,4300,2320,3310,3322.87,0.76,0,5661,3456,3382,3346,3272,3236,3365,3255,22,990,100,2050,5,1,21836250,721,-25.98,2.59,12,0.23,-127.00,1273.00,3820,20240322,-13.61,1710,20231020,92.98,3820,-13.61,20240322,1922,71.70,20240102,3820,-13.61,20240322,1710,92.98,20231020,4.65,N,187660,100,21 억,,165794,N,N,0,N,00,N
|
|
20240530,120934,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3335,25,2,0.76,126462500,37978,31.18,3340,3360,3300,4300,2320,3310,3329.89,0.76,0,5076,3456,3382,3346,3272,3236,3365,3255,22,990,100,2050,5,1,21836250,728,-26.26,2.62,12,0.17,-127.00,1273.00,3820,20240322,-12.70,1710,20231020,95.03,3820,-12.70,20240322,1922,73.52,20240102,3820,-12.70,20240322,1710,95.03,20231020,4.65,N,187660,100,21 억,,165794,N,N,0,N,00,N
|
|
20240530,110936,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3340,30,2,0.91,92646525,27859,22.87,3340,3360,3300,4300,2320,3310,3325.55,0.76,0,6009,3456,3382,3346,3272,3236,3365,3255,22,990,100,2050,5,1,21836250,729,-26.30,2.62,12,0.13,-127.00,1273.00,3820,20240322,-12.57,1710,20231020,95.32,3820,-12.57,20240322,1922,73.78,20240102,3820,-12.57,20240322,1710,95.32,20231020,4.65,N,187660,100,21 억,,165794,N,N,0,N,00,N
|
|
20240530,100935,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3320,10,2,0.30,73684465,22160,18.19,3340,3360,3300,4300,2320,3310,3325.11,0.76,0,7635,3456,3382,3346,3272,3236,3365,3255,22,990,100,2050,5,1,21836250,725,-26.14,2.61,12,0.10,-127.00,1273.00,3820,20240322,-13.09,1710,20231020,94.15,3820,-13.09,20240322,1922,72.74,20240102,3820,-13.09,20240322,1710,94.15,20231020,4.65,N,187660,100,21 억,,165794,N,N,0,N,00,N
|
|
20240530,090935,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3350,40,2,1.21,31012720,9317,7.65,3340,3350,3300,4300,2320,3310,3328.62,0.76,0,5481,3456,3382,3346,3272,3236,3365,3255,22,990,100,2050,5,1,21836250,732,-26.38,2.63,12,0.04,-127.00,1273.00,3820,20240322,-12.30,1710,20231020,95.91,3820,-12.30,20240322,1922,74.30,20240102,3820,-12.30,20240322,1710,95.91,20231020,4.65,N,187660,100,21 억,,165794,N,N,0,N,00,N
|
|
20240529,160928,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3310,-90,5,-2.65,404756475,120618,126.33,3400,3420,3310,4420,2380,3400,3355.74,0.75,0,9463,3490,3445,3385,3340,3280,3452,3347,22,1020,100,2100,5,1,21836250,723,-26.06,2.60,12,0.55,-127.00,1273.00,3820,20240322,-13.35,1710,20231020,93.57,3820,-13.35,20240322,1922,72.22,20240102,3820,-13.35,20240322,1710,93.57,20231020,4.64,N,187660,100,21 억,,164345,N,N,0,N,00,N
|
|
20240529,150927,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3350,-50,5,-1.47,333891675,99294,104.00,3400,3420,3325,4420,2380,3400,3362.66,0.75,0,10707,3490,3445,3385,3340,3280,3452,3347,22,1020,100,2100,5,1,21836250,732,-26.38,2.63,12,0.45,-127.00,1273.00,3820,20240322,-12.30,1710,20231020,95.91,3820,-12.30,20240322,1922,74.30,20240102,3820,-12.30,20240322,1710,95.91,20231020,4.64,N,187660,100,21 억,,164345,N,N,0,N,00,N
|
|
20240529,140928,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3365,-35,5,-1.03,237489075,70445,73.78,3400,3420,3340,4420,2380,3400,3371.27,0.75,0,7007,3490,3445,3385,3340,3280,3452,3347,22,1020,100,2100,5,1,21836250,735,-26.50,2.64,12,0.32,-127.00,1273.00,3820,20240322,-11.91,1710,20231020,96.78,3820,-11.91,20240322,1922,75.08,20240102,3820,-11.91,20240322,1710,96.78,20231020,4.64,N,187660,100,21 억,,164345,N,N,0,N,00,N
|
|
20240529,130930,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3375,-25,5,-0.74,216719850,64272,67.32,3400,3420,3340,4420,2380,3400,3371.92,0.75,0,6968,3490,3445,3385,3340,3280,3452,3347,22,1020,100,2100,5,1,21836250,737,-26.57,2.65,12,0.29,-127.00,1273.00,3820,20240322,-11.65,1710,20231020,97.37,3820,-11.65,20240322,1922,75.60,20240102,3820,-11.65,20240322,1710,97.37,20231020,4.64,N,187660,100,21 억,,164345,N,N,0,N,00,N
|
|
20240529,120932,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3370,-30,5,-0.88,166933940,49437,51.78,3400,3420,3355,4420,2380,3400,3376.70,0.75,0,6837,3490,3445,3385,3340,3280,3452,3347,22,1020,100,2100,5,1,21836250,736,-26.54,2.65,12,0.23,-127.00,1273.00,3820,20240322,-11.78,1710,20231020,97.08,3820,-11.78,20240322,1922,75.34,20240102,3820,-11.78,20240322,1710,97.08,20231020,4.64,N,187660,100,21 억,,164345,N,N,0,N,00,N
|
|
20240529,110930,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3390,-10,5,-0.29,122946360,36388,38.11,3400,3420,3355,4420,2380,3400,3378.76,0.75,0,6746,3490,3445,3385,3340,3280,3452,3347,22,1020,100,2100,5,1,21836250,740,-26.69,2.66,12,0.17,-127.00,1273.00,3820,20240322,-11.26,1710,20231020,98.25,3820,-11.26,20240322,1922,76.38,20240102,3820,-11.26,20240322,1710,98.25,20231020,4.64,N,187660,100,21 억,,164345,N,N,0,N,00,N
|
|
20240529,100927,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3420,20,2,0.59,101491360,30055,31.48,3400,3420,3355,4420,2380,3400,3376.85,0.75,0,3909,3490,3445,3385,3340,3280,3452,3347,22,1020,100,2100,5,1,21836250,747,-26.93,2.69,12,0.14,-127.00,1273.00,3820,20240322,-10.47,1710,20231020,100.00,3820,-10.47,20240322,1922,77.94,20240102,3820,-10.47,20240322,1710,100.00,20231020,4.64,N,187660,100,21 억,,164345,N,N,0,N,00,N
|
|
20240529,090924,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3385,-15,5,-0.44,41885430,12435,13.02,3400,3420,3360,4420,2380,3400,3368.35,0.75,0,323,3490,3445,3385,3340,3280,3452,3347,22,1020,100,2100,5,1,21836250,739,-26.65,2.66,12,0.06,-127.00,1273.00,3820,20240322,-11.39,1710,20231020,97.95,3820,-11.39,20240322,1922,76.12,20240102,3820,-11.39,20240322,1710,97.95,20231020,4.64,N,187660,100,21 억,,164345,N,N,0,N,00,N
|
|
20240528,160922,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3400,0,3,0.00,319945675,94609,67.27,3400,3430,3325,4420,2380,3400,3381.76,0.75,0,699,3493,3446,3373,3326,3253,3410,3290,22,1020,100,2100,5,1,21836250,742,-26.77,2.67,12,0.43,-127.00,1273.00,3820,20240322,-10.99,1710,20231020,98.83,3820,-10.99,20240322,1922,76.90,20240102,3820,-10.99,20240322,1710,98.83,20231020,4.64,N,187660,100,21 억,,163619,N,N,0,N,00,N
|
|
20240528,150924,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3385,-15,5,-0.44,271305085,80234,57.05,3400,3430,3325,4420,2380,3400,3381.42,0.75,0,2047,3493,3446,3373,3326,3253,3410,3290,22,1020,100,2100,5,1,21836250,739,-26.65,2.66,12,0.37,-127.00,1273.00,3820,20240322,-11.39,1710,20231020,97.95,3820,-11.39,20240322,1922,76.12,20240102,3820,-11.39,20240322,1710,97.95,20231020,4.64,N,187660,100,21 억,,163619,N,N,0,N,00,N
|
|
20240528,140925,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3370,-30,5,-0.88,249939625,73904,52.55,3400,3430,3325,4420,2380,3400,3381.95,0.75,0,4244,3493,3446,3373,3326,3253,3410,3290,22,1020,100,2100,5,1,21836250,736,-26.54,2.65,12,0.34,-127.00,1273.00,3820,20240322,-11.78,1710,20231020,97.08,3820,-11.78,20240322,1922,75.34,20240102,3820,-11.78,20240322,1710,97.08,20231020,4.64,N,187660,100,21 억,,163619,N,N,0,N,00,N
|
|
20240528,130921,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3385,-15,5,-0.44,225067735,66541,47.31,3400,3430,3325,4420,2380,3400,3382.39,0.75,0,6379,3493,3446,3373,3326,3253,3410,3290,22,1020,100,2100,5,1,21836250,739,-26.65,2.66,12,0.30,-127.00,1273.00,3820,20240322,-11.39,1710,20231020,97.95,3820,-11.39,20240322,1922,76.12,20240102,3820,-11.39,20240322,1710,97.95,20231020,4.64,N,187660,100,21 억,,163619,N,N,0,N,00,N
|
|
20240528,120922,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3390,-10,5,-0.29,206568260,61070,43.42,3400,3430,3325,4420,2380,3400,3382.48,0.75,0,10863,3493,3446,3373,3326,3253,3410,3290,22,1020,100,2100,5,1,21836250,740,-26.69,2.66,12,0.28,-127.00,1273.00,3820,20240322,-11.26,1710,20231020,98.25,3820,-11.26,20240322,1922,76.38,20240102,3820,-11.26,20240322,1710,98.25,20231020,4.64,N,187660,100,21 억,,163619,N,N,0,N,00,N
|
|
20240528,110907,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3400,0,3,0.00,101181420,29857,21.23,3400,3430,3325,4420,2380,3400,3388.87,0.75,0,4135,3493,3446,3373,3326,3253,3410,3290,22,1020,100,2100,5,1,21836250,742,-26.77,2.67,12,0.14,-127.00,1273.00,3820,20240322,-10.99,1710,20231020,98.83,3820,-10.99,20240322,1922,76.90,20240102,3820,-10.99,20240322,1710,98.83,20231020,4.64,N,187660,100,21 억,,163619,N,N,0,N,00,N
|
|
20240528,100923,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3400,0,3,0.00,71826225,21202,15.07,3400,3430,3325,4420,2380,3400,3387.71,0.75,0,985,3493,3446,3373,3326,3253,3410,3290,22,1020,100,2100,5,1,21836250,742,-26.77,2.67,12,0.10,-127.00,1273.00,3820,20240322,-10.99,1710,20231020,98.83,3820,-10.99,20240322,1922,76.90,20240102,3820,-10.99,20240322,1710,98.83,20231020,4.64,N,187660,100,21 억,,163619,N,N,0,N,00,N
|
|
20240528,090924,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3410,10,2,0.29,36042440,10621,7.55,3400,3430,3325,4420,2380,3400,3393.51,0.75,0,3426,3493,3446,3373,3326,3253,3410,3290,22,1020,100,2100,5,1,21836250,745,-26.85,2.68,12,0.05,-127.00,1273.00,3820,20240322,-10.73,1710,20231020,99.42,3820,-10.73,20240322,1922,77.42,20240102,3820,-10.73,20240322,1710,99.42,20231020,4.64,N,187660,100,21 억,,163619,N,N,0,N,00,N
|
|
20240527,160909,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3400,-15,5,-0.44,470294190,139969,98.07,3415,3420,3300,4435,2395,3415,3359.99,0.71,0,8695,3518,3466,3368,3316,3218,3417,3267,22,1020,100,2110,5,1,21836250,742,-26.77,2.67,12,0.64,-127.00,1273.00,3820,20240322,-10.99,1710,20231020,98.83,3820,-10.99,20240322,1922,76.90,20240102,3820,-10.99,20240322,1710,98.83,20231020,4.68,N,187660,100,21 억,,154501,N,N,0,N,00,N
|
|
20240527,150924,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3395,-20,5,-0.59,433345980,129097,90.45,3415,3420,3300,4435,2395,3415,3356.75,0.71,0,9626,3518,3466,3368,3316,3218,3417,3267,22,1020,100,2110,5,1,21836250,741,-26.73,2.67,12,0.59,-127.00,1273.00,3820,20240322,-11.13,1710,20231020,98.54,3820,-11.13,20240322,1922,76.64,20240102,3820,-11.13,20240322,1710,98.54,20231020,4.68,N,187660,100,21 억,,154501,N,N,0,N,00,N
|
|
20240527,140921,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3365,-50,5,-1.46,367517285,109567,76.77,3415,3420,3300,4435,2395,3415,3354.27,0.71,0,8441,3518,3466,3368,3316,3218,3417,3267,22,1020,100,2110,5,1,21836250,735,-26.50,2.64,12,0.50,-127.00,1273.00,3820,20240322,-11.91,1710,20231020,96.78,3820,-11.91,20240322,1922,75.08,20240102,3820,-11.91,20240322,1710,96.78,20231020,4.68,N,187660,100,21 억,,154501,N,N,0,N,00,N
|
|
20240527,130921,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3380,-35,5,-1.02,327528105,97706,68.46,3415,3420,3300,4435,2395,3415,3352.18,0.71,0,5128,3518,3466,3368,3316,3218,3417,3267,22,1020,100,2110,5,1,21836250,738,-26.61,2.66,12,0.45,-127.00,1273.00,3820,20240322,-11.52,1710,20231020,97.66,3820,-11.52,20240322,1922,75.86,20240102,3820,-11.52,20240322,1710,97.66,20231020,4.68,N,187660,100,21 억,,154501,N,N,0,N,00,N
|
|
20240527,120921,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3365,-50,5,-1.46,281540320,84020,58.87,3415,3420,3300,4435,2395,3415,3350.87,0.71,0,4767,3518,3466,3368,3316,3218,3417,3267,22,1020,100,2110,5,1,21836250,735,-26.50,2.64,12,0.38,-127.00,1273.00,3820,20240322,-11.91,1710,20231020,96.78,3820,-11.91,20240322,1922,75.08,20240102,3820,-11.91,20240322,1710,96.78,20231020,4.68,N,187660,100,21 억,,154501,N,N,0,N,00,N
|
|
20240527,110920,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3335,-80,5,-2.34,178434300,53222,37.29,3415,3420,3300,4435,2395,3415,3352.64,0.71,0,-3973,3518,3466,3368,3316,3218,3417,3267,22,1020,100,2110,5,1,21836250,728,-26.26,2.62,12,0.24,-127.00,1273.00,3820,20240322,-12.70,1710,20231020,95.03,3820,-12.70,20240322,1922,73.52,20240102,3820,-12.70,20240322,1710,95.03,20231020,4.68,N,187660,100,21 억,,154501,N,N,0,N,00,N
|
|
20240527,100919,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3390,-25,5,-0.73,57861650,17113,11.99,3415,3420,3370,4435,2395,3415,3381.15,0.71,0,120,3518,3466,3368,3316,3218,3417,3267,22,1020,100,2110,5,1,21836250,740,-26.69,2.66,12,0.08,-127.00,1273.00,3820,20240322,-11.26,1710,20231020,98.25,3820,-11.26,20240322,1922,76.38,20240102,3820,-11.26,20240322,1710,98.25,20231020,4.68,N,187660,100,21 억,,154501,N,N,0,N,00,N
|
|
20240527,090920,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3390,-25,5,-0.73,8127990,2389,1.67,3415,3420,3370,4435,2395,3415,3402.26,0.71,0,-1101,3518,3466,3368,3316,3218,3417,3267,22,1020,100,2110,5,1,21836250,740,-26.69,2.66,12,0.01,-127.00,1273.00,3820,20240322,-11.26,1710,20231020,98.25,3820,-11.26,20240322,1922,76.38,20240102,3820,-11.26,20240322,1710,98.25,20231020,4.68,N,187660,100,21 억,,154501,N,N,0,N,00,N
|
|
20240524,160830,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3415,20,2,0.59,474600205,142079,106.49,3420,3420,3270,4410,2380,3395,3337.89,0.66,0,10150,3548,3471,3388,3311,3228,3510,3350,22,1015,100,2100,5,1,21836250,746,-26.89,2.68,12,0.65,-127.00,1273.00,3820,20240322,-10.60,1710,20231020,99.71,3820,-10.60,20240322,1922,77.68,20240102,3820,-10.60,20240322,1710,99.71,20231020,4.80,N,187660,100,21 억,,144975,N,N,0,N,00,N
|
|
20240524,150830,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3390,-5,5,-0.15,392070535,117742,88.25,3420,3420,3270,4410,2380,3395,3329.91,0.66,0,12440,3548,3471,3388,3311,3228,3510,3350,22,1015,100,2100,5,1,21836250,740,-26.69,2.66,12,0.54,-127.00,1273.00,3820,20240322,-11.26,1710,20231020,98.25,3820,-11.26,20240322,1922,76.38,20240102,3820,-11.26,20240322,1710,98.25,20231020,4.80,N,187660,100,21 억,,144975,N,N,0,N,00,N
|
|
20240524,140836,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3385,-10,5,-0.29,347557225,104623,78.42,3420,3420,3270,4410,2380,3395,3322.00,0.66,0,15294,3548,3471,3388,3311,3228,3510,3350,22,1015,100,2100,5,1,21836250,739,-26.65,2.66,12,0.48,-127.00,1273.00,3820,20240322,-11.39,1710,20231020,97.95,3820,-11.39,20240322,1922,76.12,20240102,3820,-11.39,20240322,1710,97.95,20231020,4.80,N,187660,100,21 억,,144975,N,N,0,N,00,N
|
|
20240524,130832,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3375,-20,5,-0.59,251488235,75769,56.79,3420,3420,3270,4410,2380,3395,3319.14,0.66,0,15182,3548,3471,3388,3311,3228,3510,3350,22,1015,100,2100,5,1,21836250,737,-26.57,2.65,12,0.35,-127.00,1273.00,3820,20240322,-11.65,1710,20231020,97.37,3820,-11.65,20240322,1922,75.60,20240102,3820,-11.65,20240322,1710,97.37,20231020,4.80,N,187660,100,21 억,,144975,N,N,0,N,00,N
|
|
20240524,120833,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3385,-10,5,-0.29,246950610,74418,55.78,3420,3420,3270,4410,2380,3395,3318.43,0.66,0,15661,3548,3471,3388,3311,3228,3510,3350,22,1015,100,2100,5,1,21836250,739,-26.65,2.66,12,0.34,-127.00,1273.00,3820,20240322,-11.39,1710,20231020,97.95,3820,-11.39,20240322,1922,76.12,20240102,3820,-11.39,20240322,1710,97.95,20231020,4.80,N,187660,100,21 억,,144975,N,N,0,N,00,N
|
|
20240524,110830,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3385,-10,5,-0.29,242091020,72982,54.70,3420,3420,3270,4410,2380,3395,3317.13,0.66,0,16419,3548,3471,3388,3311,3228,3510,3350,22,1015,100,2100,5,1,21836250,739,-26.65,2.66,12,0.33,-127.00,1273.00,3820,20240322,-11.39,1710,20231020,97.95,3820,-11.39,20240322,1922,76.12,20240102,3820,-11.39,20240322,1710,97.95,20231020,4.80,N,187660,100,21 억,,144975,N,N,0,N,00,N
|
|
20240524,100837,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3340,-55,5,-1.62,205678220,62071,46.52,3420,3420,3270,4410,2380,3395,3313.60,0.66,0,17091,3548,3471,3388,3311,3228,3510,3350,22,1015,100,2100,5,1,21836250,729,-26.30,2.62,12,0.28,-127.00,1273.00,3820,20240322,-12.57,1710,20231020,95.32,3820,-12.57,20240322,1922,73.78,20240102,3820,-12.57,20240322,1710,95.32,20231020,4.80,N,187660,100,21 억,,144975,N,N,0,N,00,N
|
|
20240524,090832,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3345,-50,5,-1.47,13584110,4020,3.01,3420,3420,3340,4410,2380,3395,3379.13,0.66,0,-720,3548,3471,3388,3311,3228,3510,3350,22,1015,100,2100,5,1,21836250,730,-26.34,2.63,12,0.02,-127.00,1273.00,3820,20240322,-12.43,1710,20231020,95.61,3820,-12.43,20240322,1922,74.04,20240102,3820,-12.43,20240322,1710,95.61,20231020,4.80,N,187660,100,21 억,,144975,N,N,0,N,00,N
|
|
20240523,160829,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3395,0,3,0.00,448369615,133414,53.08,3305,3465,3305,4410,2380,3395,3360.50,0.57,0,20719,3658,3526,3448,3316,3238,3487,3277,22,1015,100,2100,5,1,21836250,741,-26.73,2.67,12,0.61,-127.00,1273.00,3820,20240322,-11.13,1710,20231020,98.54,3820,-11.13,20240322,1922,76.64,20240102,3820,-11.13,20240322,1710,98.54,20231020,4.76,N,187660,100,21 억,,124201,N,N,0,N,00,N
|
|
20240523,150833,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3375,-20,5,-0.59,425419720,126636,50.38,3305,3465,3305,4410,2380,3395,3359.21,0.57,0,20288,3658,3526,3448,3316,3238,3487,3277,22,1015,100,2100,5,1,21836250,737,-26.57,2.65,12,0.58,-127.00,1273.00,3820,20240322,-11.65,1710,20231020,97.37,3820,-11.65,20240322,1922,75.60,20240102,3820,-11.65,20240322,1710,97.37,20231020,4.76,N,187660,100,21 억,,124201,N,N,0,N,00,N
|
|
20240523,140836,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3390,-5,5,-0.15,397259140,118320,47.07,3305,3465,3305,4410,2380,3395,3357.29,0.57,0,21612,3658,3526,3448,3316,3238,3487,3277,22,1015,100,2100,5,1,21836250,740,-26.69,2.66,12,0.54,-127.00,1273.00,3820,20240322,-11.26,1710,20231020,98.25,3820,-11.26,20240322,1922,76.38,20240102,3820,-11.26,20240322,1710,98.25,20231020,4.76,N,187660,100,21 억,,124201,N,N,0,N,00,N
|
|
20240523,130834,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3385,-10,5,-0.29,384679525,114619,45.60,3305,3465,3305,4410,2380,3395,3355.94,0.57,0,22225,3658,3526,3448,3316,3238,3487,3277,22,1015,100,2100,5,1,21836250,739,-26.65,2.66,12,0.52,-127.00,1273.00,3820,20240322,-11.39,1710,20231020,97.95,3820,-11.39,20240322,1922,76.12,20240102,3820,-11.39,20240322,1710,97.95,20231020,4.76,N,187660,100,21 억,,124201,N,N,0,N,00,N
|
|
20240523,120830,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3400,5,2,0.15,370167930,110340,43.90,3305,3465,3305,4410,2380,3395,3354.56,0.57,0,23270,3658,3526,3448,3316,3238,3487,3277,22,1015,100,2100,5,1,21836250,742,-26.77,2.67,12,0.51,-127.00,1273.00,3820,20240322,-10.99,1710,20231020,98.83,3820,-10.99,20240322,1922,76.90,20240102,3820,-10.99,20240322,1710,98.83,20231020,4.76,N,187660,100,21 억,,124201,N,N,0,N,00,N
|
|
20240523,110828,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3370,-25,5,-0.74,275759285,82413,32.79,3305,3400,3305,4410,2380,3395,3345.68,0.57,0,27464,3658,3526,3448,3316,3238,3487,3277,22,1015,100,2100,5,1,21836250,736,-26.54,2.65,12,0.38,-127.00,1273.00,3820,20240322,-11.78,1710,20231020,97.08,3820,-11.78,20240322,1922,75.34,20240102,3820,-11.78,20240322,1710,97.08,20231020,4.76,N,187660,100,21 억,,124201,N,N,0,N,00,N
|
|
20240523,100830,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3385,-10,5,-0.29,245723205,73478,29.23,3305,3400,3305,4410,2380,3395,3343.72,0.57,0,27055,3658,3526,3448,3316,3238,3487,3277,22,1015,100,2100,5,1,21836250,739,-26.65,2.66,12,0.34,-127.00,1273.00,3820,20240322,-11.39,1710,20231020,97.95,3820,-11.39,20240322,1922,76.12,20240102,3820,-11.39,20240322,1710,97.95,20231020,4.76,N,187660,100,21 억,,124201,N,N,0,N,00,N
|
|
20240523,090833,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3360,-35,5,-1.03,103340835,31071,12.36,3305,3400,3305,4410,2380,3395,3324.48,0.57,0,7170,3658,3526,3448,3316,3238,3487,3277,22,1015,100,2100,5,1,21836250,734,-26.46,2.64,12,0.14,-127.00,1273.00,3820,20240322,-12.04,1710,20231020,96.49,3820,-12.04,20240322,1922,74.82,20240102,3820,-12.04,20240322,1710,96.49,20231020,4.76,N,187660,100,21 억,,124201,N,N,0,N,00,N
|
|
20240522,160821,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3395,-135,5,-3.82,857001650,250064,385.94,3580,3580,3370,4585,2475,3530,3427.19,0.69,0,-21629,3670,3600,3565,3495,3460,3582,3477,22,1055,100,2180,5,1,21836250,741,-26.73,2.67,12,1.15,-127.00,1273.00,3820,20240322,-11.13,1710,20231020,98.54,3820,-11.13,20240322,1922,76.64,20240102,3820,-11.13,20240322,1710,98.54,20231020,4.82,N,187660,100,21 억,,151583,N,N,0,N,00,N
|
|
20240522,150828,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3405,-125,5,-3.54,782496095,228131,352.09,3580,3580,3370,4585,2475,3530,3430.03,0.69,0,-20365,3670,3600,3565,3495,3460,3582,3477,22,1055,100,2180,5,1,21836250,744,-26.81,2.67,12,1.04,-127.00,1273.00,3820,20240322,-10.86,1710,20231020,99.12,3820,-10.86,20240322,1922,77.16,20240102,3820,-10.86,20240322,1710,99.12,20231020,4.82,N,187660,100,21 억,,151583,N,N,0,N,00,N
|
|
20240522,140829,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3395,-135,5,-3.82,672273595,195680,302.00,3580,3580,3370,4585,2475,3530,3435.58,0.69,0,-16034,3670,3600,3565,3495,3460,3582,3477,22,1055,100,2180,5,1,21836250,741,-26.73,2.67,12,0.90,-127.00,1273.00,3820,20240322,-11.13,1710,20231020,98.54,3820,-11.13,20240322,1922,76.64,20240102,3820,-11.13,20240322,1710,98.54,20231020,4.82,N,187660,100,21 억,,151583,N,N,0,N,00,N
|
|
20240522,130826,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3420,-110,5,-3.12,470691735,136390,210.50,3580,3580,3385,4585,2475,3530,3451.07,0.69,0,-9272,3670,3600,3565,3495,3460,3582,3477,22,1055,100,2180,5,1,21836250,747,-26.93,2.69,12,0.62,-127.00,1273.00,3820,20240322,-10.47,1710,20231020,100.00,3820,-10.47,20240322,1922,77.94,20240102,3820,-10.47,20240322,1710,100.00,20231020,4.82,N,187660,100,21 억,,151583,N,N,0,N,00,N
|
|
20240522,120928,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3445,-85,5,-2.41,437419410,126654,195.47,3580,3580,3385,4585,2475,3530,3453.66,0.69,0,-7606,3670,3600,3565,3495,3460,3582,3477,22,1055,100,2180,5,1,21836250,752,-27.13,2.71,12,0.58,-127.00,1273.00,3820,20240322,-9.82,1710,20231020,101.46,3820,-9.82,20240322,1922,79.24,20240102,3820,-9.82,20240322,1710,101.46,20231020,4.82,N,187660,100,21 억,,151583,N,N,0,N,00,N
|
|
20240522,110830,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3440,-90,5,-2.55,357491875,103305,159.44,3580,3580,3395,4585,2475,3530,3460.55,0.69,0,-4064,3670,3600,3565,3495,3460,3582,3477,22,1055,100,2180,5,1,21836250,751,-27.09,2.70,12,0.47,-127.00,1273.00,3820,20240322,-9.95,1710,20231020,101.17,3820,-9.95,20240322,1922,78.98,20240102,3820,-9.95,20240322,1710,101.17,20231020,4.82,N,187660,100,21 억,,151583,N,N,0,N,00,N
|
|
20240522,100827,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3500,-30,5,-0.85,137990545,39485,60.94,3580,3580,3470,4585,2475,3530,3494.76,0.69,0,5122,3670,3600,3565,3495,3460,3582,3477,22,1055,100,2180,5,1,21836250,764,-27.56,2.75,12,0.18,-127.00,1273.00,3820,20240322,-8.38,1710,20231020,104.68,3820,-8.38,20240322,1922,82.10,20240102,3820,-8.38,20240322,1710,104.68,20231020,4.82,N,187660,100,21 억,,151583,N,N,0,N,00,N
|
|
20240522,090828,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3550,20,2,0.57,14410665,4090,6.31,3580,3580,3500,4585,2475,3530,3523.39,0.69,0,-628,3670,3600,3565,3495,3460,3582,3477,22,1055,100,2180,5,1,21836250,775,-27.95,2.79,12,0.02,-127.00,1273.00,3820,20240322,-7.07,1710,20231020,107.60,3820,-7.07,20240322,1922,84.70,20240102,3820,-7.07,20240322,1710,107.60,20231020,4.82,N,187660,100,21 억,,151583,N,N,0,N,00,N
|
|
20240521,160818,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3530,-65,5,-1.81,230874145,64782,25.27,3600,3635,3530,4670,2520,3595,3564.06,0.75,0,-11165,3738,3666,3573,3501,3408,3702,3537,22,1075,100,2220,5,1,21836250,771,-27.80,2.77,12,0.30,-127.00,1273.00,3820,20240322,-7.59,1710,20231020,106.43,3820,-7.59,20240322,1922,83.66,20240102,3820,-7.59,20240322,1710,106.43,20231020,4.80,N,187660,100,21 억,,162798,N,N,0,N,00,N
|
|
20240521,150825,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3570,-25,5,-0.70,200638565,56233,21.93,3600,3635,3540,4670,2520,3595,3567.93,0.75,0,-11162,3738,3666,3573,3501,3408,3702,3537,22,1075,100,2220,5,1,21836250,780,-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,-6.54,20240322,1710,108.77,20231020,4.80,N,187660,100,21 억,,162798,N,N,0,N,00,N
|
|
20240521,140823,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3570,-25,5,-0.70,179760720,50368,19.65,3600,3635,3540,4670,2520,3595,3568.89,0.75,0,-11085,3738,3666,3573,3501,3408,3702,3537,22,1075,100,2220,5,1,21836250,780,-28.11,2.80,12,0.23,-127.00,1273.00,3820,20240322,-6.54,1710,20231020,108.77,3820,-6.54,20240322,1922,85.74,20240102,3820,-6.54,20240322,1710,108.77,20231020,4.80,N,187660,100,21 억,,162798,N,N,0,N,00,N
|
|
20240521,130824,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3570,-25,5,-0.70,161929730,45346,17.69,3600,3635,3540,4670,2520,3595,3570.92,0.75,0,-8781,3738,3666,3573,3501,3408,3702,3537,22,1075,100,2220,5,1,21836250,780,-28.11,2.80,12,0.21,-127.00,1273.00,3820,20240322,-6.54,1710,20231020,108.77,3820,-6.54,20240322,1922,85.74,20240102,3820,-6.54,20240322,1710,108.77,20231020,4.80,N,187660,100,21 억,,162798,N,N,0,N,00,N
|
|
20240521,120823,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3590,-5,5,-0.14,141540455,39600,15.45,3600,3635,3540,4670,2520,3595,3574.20,0.75,0,-5498,3738,3666,3573,3501,3408,3702,3537,22,1075,100,2220,5,1,21836250,784,-28.27,2.82,12,0.18,-127.00,1273.00,3820,20240322,-6.02,1710,20231020,109.94,3820,-6.02,20240322,1922,86.78,20240102,3820,-6.02,20240322,1710,109.94,20231020,4.80,N,187660,100,21 억,,162798,N,N,0,N,00,N
|
|
20240521,110823,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3570,-25,5,-0.70,124178285,34739,13.55,3600,3635,3540,4670,2520,3595,3574.54,0.75,0,-4798,3738,3666,3573,3501,3408,3702,3537,22,1075,100,2220,5,1,21836250,780,-28.11,2.80,12,0.16,-127.00,1273.00,3820,20240322,-6.54,1710,20231020,108.77,3820,-6.54,20240322,1922,85.74,20240102,3820,-6.54,20240322,1710,108.77,20231020,4.80,N,187660,100,21 억,,162798,N,N,0,N,00,N
|
|
20240521,100823,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3605,10,2,0.28,94996430,26563,10.36,3600,3635,3540,4670,2520,3595,3576.19,0.75,0,-3393,3738,3666,3573,3501,3408,3702,3537,22,1075,100,2220,5,1,21836250,787,-28.39,2.83,12,0.12,-127.00,1273.00,3820,20240322,-5.63,1710,20231020,110.82,3820,-5.63,20240322,1922,87.57,20240102,3820,-5.63,20240322,1710,110.82,20231020,4.80,N,187660,100,21 억,,162798,N,N,0,N,00,N
|
|
20240521,090820,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3600,5,2,0.14,17045055,4716,1.84,3600,3635,3590,4670,2520,3595,3614.77,0.75,0,-2310,3738,3666,3573,3501,3408,3702,3537,22,1075,100,2220,5,1,21836250,786,-28.35,2.83,12,0.02,-127.00,1273.00,3820,20240322,-5.76,1710,20231020,110.53,3820,-5.76,20240322,1922,87.30,20240102,3820,-5.76,20240322,1710,110.53,20231020,4.80,N,187660,100,21 억,,162798,N,N,0,N,00,N
|
|
20240517,160825,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3590,5,2,0.14,730995995,205814,55.34,3615,3615,3500,4660,2510,3585,3551.58,0.85,0,-25242,3811,3697,3606,3492,3401,3652,3447,22,1075,100,2220,5,1,21836250,784,-28.27,2.82,12,0.94,-127.00,1273.00,3820,20240322,-6.02,1710,20231020,109.94,3820,-6.02,20240322,1922,86.78,20240102,3820,-6.02,20240322,1710,109.94,20231020,4.70,N,187660,100,21 억,,184687,N,N,0,N,00,N
|
|
20240517,150828,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3585,0,3,0.00,690961555,194643,52.33,3615,3615,3500,4660,2510,3585,3549.80,0.85,0,-19687,3811,3697,3606,3492,3401,3652,3447,22,1075,100,2220,5,1,21836250,783,-28.23,2.82,12,0.89,-127.00,1273.00,3820,20240322,-6.15,1710,20231020,109.65,3820,-6.15,20240322,1922,86.52,20240102,3820,-6.15,20240322,1710,109.65,20231020,4.70,N,187660,100,21 억,,184687,N,N,0,N,00,N
|
|
20240517,140821,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3510,-75,5,-2.09,603381345,169990,45.71,3615,3615,3500,4660,2510,3585,3549.41,0.85,0,-15401,3811,3697,3606,3492,3401,3652,3447,22,1075,100,2220,5,1,21836250,766,-27.64,2.76,12,0.78,-127.00,1273.00,3820,20240322,-8.12,1710,20231020,105.26,3820,-8.12,20240322,1922,82.62,20240102,3820,-8.12,20240322,1710,105.26,20231020,4.70,N,187660,100,21 억,,184687,N,N,0,N,00,N
|
|
20240517,130813,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3500,-85,5,-2.37,546650470,153881,41.37,3615,3615,3500,4660,2510,3585,3552.32,0.85,0,-13590,3811,3697,3606,3492,3401,3652,3447,22,1075,100,2220,5,1,21836250,764,-27.56,2.75,12,0.70,-127.00,1273.00,3820,20240322,-8.38,1710,20231020,104.68,3820,-8.38,20240322,1922,82.10,20240102,3820,-8.38,20240322,1710,104.68,20231020,4.70,N,187660,100,21 억,,184687,N,N,0,N,00,N
|
|
20240517,120814,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3545,-40,5,-1.12,378540255,106069,28.52,3615,3615,3505,4660,2510,3585,3568.73,0.85,0,-13499,3811,3697,3606,3492,3401,3652,3447,22,1075,100,2220,5,1,21836250,774,-27.91,2.78,12,0.49,-127.00,1273.00,3820,20240322,-7.20,1710,20231020,107.31,3820,-7.20,20240322,1922,84.44,20240102,3820,-7.20,20240322,1710,107.31,20231020,4.70,N,187660,100,21 억,,184687,N,N,0,N,00,N
|
|
20240517,110815,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3580,-5,5,-0.14,295589305,82573,22.20,3615,3615,3520,4660,2510,3585,3579.70,0.85,0,-13548,3811,3697,3606,3492,3401,3652,3447,22,1075,100,2220,5,1,21836250,782,-28.19,2.81,12,0.38,-127.00,1273.00,3820,20240322,-6.28,1710,20231020,109.36,3820,-6.28,20240322,1922,86.26,20240102,3820,-6.28,20240322,1710,109.36,20231020,4.70,N,187660,100,21 억,,184687,N,N,0,N,00,N
|
|
20240517,100811,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3585,0,3,0.00,146084845,40802,10.97,3615,3615,3520,4660,2510,3585,3580.28,0.85,0,-10268,3811,3697,3606,3492,3401,3652,3447,22,1075,100,2220,5,1,21836250,783,-28.23,2.82,12,0.19,-127.00,1273.00,3820,20240322,-6.15,1710,20231020,109.65,3820,-6.15,20240322,1922,86.52,20240102,3820,-6.15,20240322,1710,109.65,20231020,4.70,N,187660,100,21 억,,184687,N,N,0,N,00,N
|
|
20240517,090816,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3580,-5,5,-0.14,92241695,25720,6.92,3615,3615,3520,4660,2510,3585,3586.41,0.85,0,-4911,3811,3697,3606,3492,3401,3652,3447,22,1075,100,2220,5,1,21836250,782,-28.19,2.81,12,0.12,-127.00,1273.00,3820,20240322,-6.28,1710,20231020,109.36,3820,-6.28,20240322,1922,86.26,20240102,3820,-6.28,20240322,1710,109.36,20231020,4.70,N,187660,100,21 억,,184687,N,N,0,N,00,N
|
|
20240516,160808,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3585,-15,5,-0.42,1342328320,370692,181.24,3675,3720,3515,4680,2520,3600,3621.32,0.65,0,32400,3730,3665,3555,3490,3380,3697,3522,22,1080,100,2230,5,1,21836250,783,-28.23,2.82,12,1.70,-127.00,1273.00,3820,20240322,-6.15,1710,20231020,109.65,3820,-6.15,20240322,1922,86.52,20240102,3820,-6.15,20240322,1710,109.65,20231020,4.61,N,187660,100,21 억,,142964,N,N,0,N,00,N
|
|
20240516,150807,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3600,0,3,0.00,1304159165,360047,176.04,3675,3720,3515,4680,2520,3600,3622.19,0.65,0,33277,3730,3665,3555,3490,3380,3697,3522,22,1080,100,2230,5,1,21836250,786,-28.35,2.83,12,1.65,-127.00,1273.00,3820,20240322,-5.76,1710,20231020,110.53,3820,-5.76,20240322,1922,87.30,20240102,3820,-5.76,20240322,1710,110.53,20231020,4.61,N,187660,100,21 억,,142964,N,N,0,N,00,N
|
|
20240516,140813,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3700,100,2,2.78,1140155800,314853,153.94,3675,3720,3515,4680,2520,3600,3621.23,0.65,0,39264,3730,3665,3555,3490,3380,3697,3522,22,1080,100,2230,5,1,21836250,808,-29.13,2.91,12,1.44,-127.00,1273.00,3820,20240322,-3.14,1710,20231020,116.37,3820,-3.14,20240322,1922,92.51,20240102,3820,-3.14,20240322,1710,116.37,20231020,4.61,N,187660,100,21 억,,142964,N,N,0,N,00,N
|
|
20240516,130808,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3590,-10,5,-0.28,574128920,160431,78.44,3675,3675,3515,4680,2520,3600,3578.67,0.65,0,-5726,3730,3665,3555,3490,3380,3697,3522,22,1080,100,2230,5,1,21836250,784,-28.27,2.82,12,0.73,-127.00,1273.00,3820,20240322,-6.02,1710,20231020,109.94,3820,-6.02,20240322,1922,86.78,20240102,3820,-6.02,20240322,1710,109.94,20231020,4.61,N,187660,100,21 억,,142964,N,N,0,N,00,N
|
|
20240516,120806,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3580,-20,5,-0.56,517780365,144741,70.77,3675,3675,3515,4680,2520,3600,3577.29,0.65,0,-2948,3730,3665,3555,3490,3380,3697,3522,22,1080,100,2230,5,1,21836250,782,-28.19,2.81,12,0.66,-127.00,1273.00,3820,20240322,-6.28,1710,20231020,109.36,3820,-6.28,20240322,1922,86.26,20240102,3820,-6.28,20240322,1710,109.36,20231020,4.61,N,187660,100,21 억,,142964,N,N,0,N,00,N
|
|
20240516,110804,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3610,10,2,0.28,499437050,139631,68.27,3675,3675,3515,4680,2520,3600,3576.84,0.65,0,852,3730,3665,3555,3490,3380,3697,3522,22,1080,100,2230,5,1,21836250,788,-28.43,2.84,12,0.64,-127.00,1273.00,3820,20240322,-5.50,1710,20231020,111.11,3820,-5.50,20240322,1922,87.83,20240102,3820,-5.50,20240322,1710,111.11,20231020,4.61,N,187660,100,21 억,,142964,N,N,0,N,00,N
|
|
20240516,100808,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3590,-10,5,-0.28,249858070,69661,34.06,3675,3675,3545,4680,2520,3600,3586.77,0.65,0,-11004,3730,3665,3555,3490,3380,3697,3522,22,1080,100,2230,5,1,21836250,784,-28.27,2.82,12,0.32,-127.00,1273.00,3820,20240322,-6.02,1710,20231020,109.94,3820,-6.02,20240322,1922,86.78,20240102,3820,-6.02,20240322,1710,109.94,20231020,4.61,N,187660,100,21 억,,142964,N,N,0,N,00,N
|
|
20240516,090807,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3585,-15,5,-0.42,68838745,19088,9.33,3675,3675,3585,4680,2520,3600,3606.39,0.65,0,-1998,3730,3665,3555,3490,3380,3697,3522,22,1080,100,2230,5,1,21836250,783,-28.23,2.82,12,0.09,-127.00,1273.00,3820,20240322,-6.15,1710,20231020,109.65,3820,-6.15,20240322,1922,86.52,20240102,3820,-6.15,20240322,1710,109.65,20231020,4.61,N,187660,100,21 억,,142964,N,N,0,N,00,N
|
|
20240514,160817,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3600,160,2,4.65,714174345,202102,64.87,3460,3620,3445,4470,2410,3440,3533.61,0.63,0,10485,3720,3580,3480,3340,3240,3530,3290,22,1030,100,2130,5,1,21836250,786,-28.35,2.83,12,0.93,-127.00,1273.00,3820,20240322,-5.76,1710,20231020,110.53,3820,-5.76,20240322,1922,87.30,20240102,3820,-5.76,20240322,1710,110.53,20231020,4.50,N,187660,100,21 억,,137198,N,N,0,N,00,N
|
|
20240514,150819,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3540,100,2,2.91,499569050,142136,45.62,3460,3565,3445,4470,2410,3440,3514.73,0.63,0,13020,3720,3580,3480,3340,3240,3530,3290,22,1030,100,2130,5,1,21836250,773,-27.87,2.78,12,0.65,-127.00,1273.00,3820,20240322,-7.33,1710,20231020,107.02,3820,-7.33,20240322,1922,84.18,20240102,3820,-7.33,20240322,1710,107.02,20231020,4.50,N,187660,100,21 억,,137198,N,N,0,N,00,N
|
|
20240514,140817,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3550,110,2,3.20,453964220,129215,41.47,3460,3565,3445,4470,2410,3440,3513.25,0.63,0,11542,3720,3580,3480,3340,3240,3530,3290,22,1030,100,2130,5,1,21836250,775,-27.95,2.79,12,0.59,-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,,137198,N,N,0,N,00,N
|
|
20240514,130819,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3510,70,2,2.03,337668855,96252,30.89,3460,3540,3445,4470,2410,3440,3508.17,0.63,0,8102,3720,3580,3480,3340,3240,3530,3290,22,1030,100,2130,5,1,21836250,766,-27.64,2.76,12,0.44,-127.00,1273.00,3820,20240322,-8.12,1710,20231020,105.26,3820,-8.12,20240322,1922,82.62,20240102,3820,-8.12,20240322,1710,105.26,20231020,4.50,N,187660,100,21 억,,137198,N,N,0,N,00,N
|
|
20240514,120816,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3525,85,2,2.47,300685500,85697,27.51,3460,3540,3445,4470,2410,3440,3508.71,0.63,0,9402,3720,3580,3480,3340,3240,3530,3290,22,1030,100,2130,5,1,21836250,770,-27.76,2.77,12,0.39,-127.00,1273.00,3820,20240322,-7.72,1710,20231020,106.14,3820,-7.72,20240322,1922,83.40,20240102,3820,-7.72,20240322,1710,106.14,20231020,4.50,N,187660,100,21 억,,137198,N,N,0,N,00,N
|
|
20240514,110817,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3515,75,2,2.18,256905100,73216,23.50,3460,3540,3445,4470,2410,3440,3508.87,0.63,0,8512,3720,3580,3480,3340,3240,3530,3290,22,1030,100,2130,5,1,21836250,768,-27.68,2.76,12,0.34,-127.00,1273.00,3820,20240322,-7.98,1710,20231020,105.56,3820,-7.98,20240322,1922,82.88,20240102,3820,-7.98,20240322,1710,105.56,20231020,4.50,N,187660,100,21 억,,137198,N,N,0,N,00,N
|
|
20240514,100814,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3525,85,2,2.47,152454005,43534,13.97,3460,3540,3445,4470,2410,3440,3501.95,0.63,0,8067,3720,3580,3480,3340,3240,3530,3290,22,1030,100,2130,5,1,21836250,770,-27.76,2.77,12,0.20,-127.00,1273.00,3820,20240322,-7.72,1710,20231020,106.14,3820,-7.72,20240322,1922,83.40,20240102,3820,-7.72,20240322,1710,106.14,20231020,4.50,N,187660,100,21 억,,137198,N,N,0,N,00,N
|
|
20240514,090816,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3475,35,2,1.02,3652960,1055,0.34,3460,3480,3445,4470,2410,3440,3462.52,0.63,0,-506,3720,3580,3480,3340,3240,3530,3290,22,1030,100,2130,5,1,21836250,759,-27.36,2.73,12,0.00,-127.00,1273.00,3820,20240322,-9.03,1710,20231020,103.22,3820,-9.03,20240322,1922,80.80,20240102,3820,-9.03,20240322,1710,103.22,20231020,4.50,N,187660,100,21 억,,137198,N,N,0,N,00,N
|
|
20240513,160814,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3440,-140,5,-3.91,1074936005,311005,156.44,3600,3620,3380,4650,2510,3580,3456.33,0.81,0,-37249,3680,3630,3540,3490,3400,3655,3515,22,1070,100,2210,5,1,21836250,751,-27.09,2.70,12,1.42,-127.00,1273.00,3820,20240322,-9.95,1710,20231020,101.17,3820,-9.95,20240322,1922,78.98,20240102,3820,-9.95,20240322,1710,101.17,20231020,4.36,N,187660,100,21 억,,175803,N,N,0,N,00,N
|
|
20240513,150817,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3450,-130,5,-3.63,1031042540,298278,150.03,3600,3620,3380,4650,2510,3580,3456.65,0.81,0,-36637,3680,3630,3540,3490,3400,3655,3515,22,1070,100,2210,5,1,21836250,753,-27.17,2.71,12,1.37,-127.00,1273.00,3820,20240322,-9.69,1710,20231020,101.75,3820,-9.69,20240322,1922,79.50,20240102,3820,-9.69,20240322,1710,101.75,20231020,4.36,N,187660,100,21 억,,175803,N,N,0,N,00,N
|
|
20240513,140816,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3460,-120,5,-3.35,979458160,283304,142.50,3600,3620,3380,4650,2510,3580,3457.27,0.81,0,-31122,3680,3630,3540,3490,3400,3655,3515,22,1070,100,2210,5,1,21836250,756,-27.24,2.72,12,1.30,-127.00,1273.00,3820,20240322,-9.42,1710,20231020,102.34,3820,-9.42,20240322,1922,80.02,20240102,3820,-9.42,20240322,1710,102.34,20231020,4.36,N,187660,100,21 억,,175803,N,N,0,N,00,N
|
|
20240513,130810,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3470,-110,5,-3.07,674812325,194773,97.97,3600,3620,3380,4650,2510,3580,3464.61,0.81,0,-24359,3680,3630,3540,3490,3400,3655,3515,22,1070,100,2210,5,1,21836250,758,-27.32,2.73,12,0.89,-127.00,1273.00,3820,20240322,-9.16,1710,20231020,102.92,3820,-9.16,20240322,1922,80.54,20240102,3820,-9.16,20240322,1710,102.92,20231020,4.36,N,187660,100,21 억,,175803,N,N,0,N,00,N
|
|
20240513,120814,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3495,-85,5,-2.37,655054345,189099,95.12,3600,3620,3380,4650,2510,3580,3464.08,0.81,0,-19909,3680,3630,3540,3490,3400,3655,3515,22,1070,100,2210,5,1,21836250,763,-27.52,2.75,12,0.87,-127.00,1273.00,3820,20240322,-8.51,1710,20231020,104.39,3820,-8.51,20240322,1922,81.84,20240102,3820,-8.51,20240322,1710,104.39,20231020,4.36,N,187660,100,21 억,,175803,N,N,0,N,00,N
|
|
20240513,110813,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3485,-95,5,-2.65,615005530,177628,89.35,3600,3620,3380,4650,2510,3580,3462.32,0.81,0,-18477,3680,3630,3540,3490,3400,3655,3515,22,1070,100,2210,5,1,21836250,761,-27.44,2.74,12,0.81,-127.00,1273.00,3820,20240322,-8.77,1710,20231020,103.80,3820,-8.77,20240322,1922,81.32,20240102,3820,-8.77,20240322,1710,103.80,20231020,4.36,N,187660,100,21 억,,175803,N,N,0,N,00,N
|
|
20240513,100813,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3515,-65,5,-1.82,585641055,169214,85.12,3600,3620,3380,4650,2510,3580,3460.95,0.81,0,-14202,3680,3630,3540,3490,3400,3655,3515,22,1070,100,2210,5,1,21836250,768,-27.68,2.76,12,0.77,-127.00,1273.00,3820,20240322,-7.98,1710,20231020,105.56,3820,-7.98,20240322,1922,82.88,20240102,3820,-7.98,20240322,1710,105.56,20231020,4.36,N,187660,100,21 억,,175803,N,N,0,N,00,N
|
|
20240513,090816,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3440,-140,5,-3.91,187620310,53645,26.98,3600,3620,3420,4650,2510,3580,3497.44,0.81,0,-9093,3680,3630,3540,3490,3400,3655,3515,22,1070,100,2210,5,1,21836250,751,-27.09,2.70,12,0.25,-127.00,1273.00,3820,20240322,-9.95,1710,20231020,101.17,3820,-9.95,20240322,1922,78.98,20240102,3820,-9.95,20240322,1710,101.17,20231020,4.36,N,187660,100,21 억,,175803,N,N,0,N,00,N
|
|
20240510,160751,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3580,30,2,0.85,697269415,197314,51.02,3515,3590,3450,4615,2485,3550,3533.69,0.91,0,-26089,3753,3651,3568,3466,3383,3610,3425,22,1065,100,2200,5,1,21836250,782,-28.19,2.81,12,0.90,-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,,199676,N,N,0,N,00,N
|
|
20240510,150756,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3575,25,2,0.70,635046275,179901,46.52,3515,3590,3450,4615,2485,3550,3529.92,0.91,0,-23521,3753,3651,3568,3466,3383,3610,3425,22,1065,100,2200,5,1,21836250,781,-28.15,2.81,12,0.82,-127.00,1273.00,3820,20240322,-6.41,1710,20231020,109.06,3820,-6.41,20240322,1922,86.00,20240102,3820,-6.41,20240322,1710,109.06,20231020,4.39,N,187660,100,21 억,,199676,N,N,0,N,00,N
|
|
20240510,140801,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3550,0,3,0.00,506279660,143786,37.18,3515,3590,3450,4615,2485,3550,3520.95,0.91,0,-15691,3753,3651,3568,3466,3383,3610,3425,22,1065,100,2200,5,1,21836250,775,-27.95,2.79,12,0.66,-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,,199676,N,N,0,N,00,N
|
|
20240510,130753,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3530,-20,5,-0.56,432494505,122805,31.75,3515,3590,3450,4615,2485,3550,3521.67,0.91,0,-14668,3753,3651,3568,3466,3383,3610,3425,22,1065,100,2200,5,1,21836250,771,-27.80,2.77,12,0.56,-127.00,1273.00,3820,20240322,-7.59,1710,20231020,106.43,3820,-7.59,20240322,1922,83.66,20240102,3820,-7.59,20240322,1710,106.43,20231020,4.39,N,187660,100,21 억,,199676,N,N,0,N,00,N
|
|
20240510,120748,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3545,-5,5,-0.14,391540590,111215,28.76,3515,3590,3450,4615,2485,3550,3520.43,0.91,0,-10024,3753,3651,3568,3466,3383,3610,3425,22,1065,100,2200,5,1,21836250,774,-27.91,2.78,12,0.51,-127.00,1273.00,3820,20240322,-7.20,1710,20231020,107.31,3820,-7.20,20240322,1922,84.44,20240102,3820,-7.20,20240322,1710,107.31,20231020,4.39,N,187660,100,21 억,,199676,N,N,0,N,00,N
|
|
20240510,110753,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3495,-55,5,-1.55,326662430,92852,24.01,3515,3590,3450,4615,2485,3550,3517.91,0.91,0,-10161,3753,3651,3568,3466,3383,3610,3425,22,1065,100,2200,5,1,21836250,763,-27.52,2.75,12,0.43,-127.00,1273.00,3820,20240322,-8.51,1710,20231020,104.39,3820,-8.51,20240322,1922,81.84,20240102,3820,-8.51,20240322,1710,104.39,20231020,4.39,N,187660,100,21 억,,199676,N,N,0,N,00,N
|
|
20240510,100752,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3495,-55,5,-1.55,253538240,71886,18.59,3515,3590,3450,4615,2485,3550,3526.77,0.91,0,-5077,3753,3651,3568,3466,3383,3610,3425,22,1065,100,2200,5,1,21836250,763,-27.52,2.75,12,0.33,-127.00,1273.00,3820,20240322,-8.51,1710,20231020,104.39,3820,-8.51,20240322,1922,81.84,20240102,3820,-8.51,20240322,1710,104.39,20231020,4.39,N,187660,100,21 억,,199676,N,N,0,N,00,N
|
|
20240510,090754,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3590,40,2,1.13,88079725,24689,6.38,3515,3590,3500,4615,2485,3550,3567.96,0.91,0,-2946,3753,3651,3568,3466,3383,3610,3425,22,1065,100,2200,5,1,21836250,784,-28.27,2.82,12,0.11,-127.00,1273.00,3820,20240322,-6.02,1710,20231020,109.94,3820,-6.02,20240322,1922,86.78,20240102,3820,-6.02,20240322,1710,109.94,20231020,4.39,N,187660,100,21 억,,199676,N,N,0,N,00,N
|
|
20240509,160807,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3550,0,3,0.00,1377601135,385872,127.04,3650,3670,3485,4615,2485,3550,3570.23,1.30,0,-85457,3763,3656,3453,3346,3143,3710,3400,22,1065,100,2200,5,1,21836250,775,-27.95,2.79,12,1.77,-127.00,1273.00,3820,20240322,-7.07,1710,20231020,107.60,3820,-7.07,20240322,1922,84.70,20240102,3820,-7.07,20240322,1710,107.60,20231020,4.44,N,187660,100,21 억,,284272,N,N,0,N,00,N
|
|
20240509,150808,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3500,-50,5,-1.41,1296447535,362897,119.48,3650,3670,3485,4615,2485,3550,3572.56,1.30,0,-87408,3763,3656,3453,3346,3143,3710,3400,22,1065,100,2200,5,1,21836250,764,-27.56,2.75,12,1.66,-127.00,1273.00,3820,20240322,-8.38,1710,20231020,104.68,3820,-8.38,20240322,1922,82.10,20240102,3820,-8.38,20240322,1710,104.68,20231020,4.44,N,187660,100,21 억,,284272,N,N,0,N,00,N
|
|
20240509,140722,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3570,20,2,0.56,983358005,273849,90.16,3650,3670,3530,4615,2485,3550,3591.03,1.30,0,-77688,3763,3656,3453,3346,3143,3710,3400,22,1065,100,2200,5,1,21836250,780,-28.11,2.80,12,1.25,-127.00,1273.00,3820,20240322,-6.54,1710,20231020,108.77,3820,-6.54,20240322,1922,85.74,20240102,3820,-6.54,20240322,1710,108.77,20231020,4.44,N,187660,100,21 억,,284272,N,N,0,N,00,N
|
|
20240509,130755,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3590,40,2,1.13,955342925,266009,87.58,3650,3670,3530,4615,2485,3550,3591.55,1.30,0,-73348,3763,3656,3453,3346,3143,3710,3400,22,1065,100,2200,5,1,21836250,784,-28.27,2.82,12,1.22,-127.00,1273.00,3820,20240322,-6.02,1710,20231020,109.94,3820,-6.02,20240322,1922,86.78,20240102,3820,-6.02,20240322,1710,109.94,20231020,4.44,N,187660,100,21 억,,284272,N,N,0,N,00,N
|
|
20240509,120753,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3565,15,2,0.42,924951220,257494,84.78,3650,3670,3530,4615,2485,3550,3592.29,1.30,0,-68450,3763,3656,3453,3346,3143,3710,3400,22,1065,100,2200,5,1,21836250,778,-28.07,2.80,12,1.18,-127.00,1273.00,3820,20240322,-6.68,1710,20231020,108.48,3820,-6.68,20240322,1922,85.48,20240102,3820,-6.68,20240322,1710,108.48,20231020,4.44,N,187660,100,21 억,,284272,N,N,0,N,00,N
|
|
20240509,110742,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3570,20,2,0.56,850883515,236804,77.97,3650,3670,3530,4615,2485,3550,3593.38,1.30,0,-62404,3763,3656,3453,3346,3143,3710,3400,22,1065,100,2200,5,1,21836250,780,-28.11,2.80,12,1.08,-127.00,1273.00,3820,20240322,-6.54,1710,20231020,108.77,3820,-6.54,20240322,1922,85.74,20240102,3820,-6.54,20240322,1710,108.77,20231020,4.44,N,187660,100,21 억,,284272,N,N,0,N,00,N
|
|
20240509,100746,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3565,15,2,0.42,650576570,180783,59.52,3650,3670,3530,4615,2485,3550,3598.93,1.30,0,-48809,3763,3656,3453,3346,3143,3710,3400,22,1065,100,2200,5,1,21836250,778,-28.07,2.80,12,0.83,-127.00,1273.00,3820,20240322,-6.68,1710,20231020,108.48,3820,-6.68,20240322,1922,85.48,20240102,3820,-6.68,20240322,1710,108.48,20231020,4.44,N,187660,100,21 억,,284272,N,N,0,N,00,N
|
|
20240509,090742,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3610,60,2,1.69,308766095,85173,28.04,3650,3670,3565,4615,2485,3550,3626.06,1.30,0,-6664,3763,3656,3453,3346,3143,3710,3400,22,1065,100,2200,5,1,21836250,788,-28.43,2.84,12,0.39,-127.00,1273.00,3820,20240322,-5.50,1710,20231020,111.11,3820,-5.50,20240322,1922,87.83,20240102,3820,-5.50,20240322,1710,111.11,20231020,4.44,N,187660,100,21 억,,284272,N,N,0,N,00,N
|
|
20240508,160737,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3550,205,2,6.13,1017149520,296062,147.23,3340,3560,3250,4345,2345,3345,3435.50,1.07,0,52641,3451,3397,3296,3242,3141,3425,3270,22,1000,100,2070,5,1,21836250,775,-27.95,2.79,12,1.36,-127.00,1273.00,3820,20240322,-7.07,1710,20231020,107.60,3820,-7.07,20240322,1922,84.70,20240102,3820,-7.07,20240322,1710,107.60,20231020,4.38,N,187660,100,21 억,,233416,N,N,0,N,00,N
|
|
20240508,150743,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3545,200,2,5.98,902205975,263610,131.09,3340,3550,3250,4345,2345,3345,3422.51,1.07,0,45018,3451,3397,3296,3242,3141,3425,3270,22,1000,100,2070,5,1,21836250,774,-27.91,2.78,12,1.21,-127.00,1273.00,3820,20240322,-7.20,1710,20231020,107.31,3820,-7.20,20240322,1922,84.44,20240102,3820,-7.20,20240322,1710,107.31,20231020,4.38,N,187660,100,21 억,,233416,N,N,0,N,00,N
|
|
20240508,140735,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3500,155,2,4.63,489766615,146051,72.63,3340,3500,3250,4345,2345,3345,3353.40,1.07,0,11592,3451,3397,3296,3242,3141,3425,3270,22,1000,100,2070,5,1,21836250,764,-27.56,2.75,12,0.67,-127.00,1273.00,3820,20240322,-8.38,1710,20231020,104.68,3820,-8.38,20240322,1922,82.10,20240102,3820,-8.38,20240322,1710,104.68,20231020,4.38,N,187660,100,21 억,,233416,N,N,0,N,00,N
|
|
20240508,130733,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3340,-5,5,-0.15,287211330,86744,43.14,3340,3375,3250,4345,2345,3345,3311.01,1.07,0,-3676,3451,3397,3296,3242,3141,3425,3270,22,1000,100,2070,5,1,21836250,729,-26.30,2.62,12,0.40,-127.00,1273.00,3820,20240322,-12.57,1710,20231020,95.32,3820,-12.57,20240322,1922,73.78,20240102,3820,-12.57,20240322,1710,95.32,20231020,4.38,N,187660,100,21 억,,233416,N,N,0,N,00,N
|
|
20240508,120733,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3310,-35,5,-1.05,205816300,62362,31.01,3340,3375,3250,4345,2345,3345,3300.33,1.07,0,-8029,3451,3397,3296,3242,3141,3425,3270,22,1000,100,2070,5,1,21836250,723,-26.06,2.60,12,0.29,-127.00,1273.00,3820,20240322,-13.35,1710,20231020,93.57,3820,-13.35,20240322,1922,72.22,20240102,3820,-13.35,20240322,1710,93.57,20231020,4.38,N,187660,100,21 억,,233416,N,N,0,N,00,N
|
|
20240508,110812,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3310,-35,5,-1.05,199805830,60531,30.10,3340,3375,3250,4345,2345,3345,3300.87,1.07,0,-6758,3451,3397,3296,3242,3141,3425,3270,22,1000,100,2070,5,1,21836250,723,-26.06,2.60,12,0.28,-127.00,1273.00,3820,20240322,-13.35,1710,20231020,93.57,3820,-13.35,20240322,1922,72.22,20240102,3820,-13.35,20240322,1710,93.57,20231020,4.38,N,187660,100,21 억,,233416,N,N,0,N,00,N
|
|
20240508,100742,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3295,-50,5,-1.49,172357340,52199,25.96,3340,3375,3250,4345,2345,3345,3301.91,1.07,0,-4424,3451,3397,3296,3242,3141,3425,3270,22,1000,100,2070,5,1,21836250,720,-25.94,2.59,12,0.24,-127.00,1273.00,3820,20240322,-13.74,1710,20231020,92.69,3820,-13.74,20240322,1922,71.44,20240102,3820,-13.74,20240322,1710,92.69,20231020,4.38,N,187660,100,21 억,,233416,N,N,0,N,00,N
|
|
20240508,090745,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3350,5,2,0.15,16079120,4805,2.39,3340,3375,3325,4345,2345,3345,3346.34,1.07,0,-2898,3451,3397,3296,3242,3141,3425,3270,22,1000,100,2070,5,1,21836250,732,-26.38,2.63,12,0.02,-127.00,1273.00,3820,20240322,-12.30,1710,20231020,95.91,3820,-12.30,20240322,1922,74.30,20240102,3820,-12.30,20240322,1710,95.91,20231020,4.38,N,187660,100,21 억,,233416,N,N,0,N,00,N
|
|
20240503,160758,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3270,-30,5,-0.91,906683520,277668,78.55,3270,3375,3185,4290,2310,3300,3265.34,0.92,0,25903,3580,3440,3360,3220,3140,3400,3180,22,990,100,2040,5,1,21836250,714,-25.75,2.57,12,1.27,-127.00,1273.00,3820,20240322,-14.40,1710,20231020,91.23,3820,-14.40,20240322,1922,70.14,20240102,3820,-14.40,20240322,1710,91.23,20231020,4.57,N,187660,100,21 억,,200882,N,N,0,N,00,N
|
|
20240503,150758,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3320,20,2,0.61,863917935,264641,74.87,3270,3375,3185,4290,2310,3300,3264.49,0.92,0,28591,3580,3440,3360,3220,3140,3400,3180,22,990,100,2040,5,1,21836250,725,-26.14,2.61,12,1.21,-127.00,1273.00,3820,20240322,-13.09,1710,20231020,94.15,3820,-13.09,20240322,1922,72.74,20240102,3820,-13.09,20240322,1710,94.15,20231020,4.57,N,187660,100,21 억,,200882,N,N,0,N,00,N
|
|
20240503,140758,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3260,-40,5,-1.21,476385530,144541,40.89,3270,3375,3250,4290,2310,3300,3295.85,0.92,0,2649,3580,3440,3360,3220,3140,3400,3180,22,990,100,2040,5,1,21836250,712,-25.67,2.56,12,0.66,-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,,200882,N,N,0,N,00,N
|
|
20240503,130758,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3295,-5,5,-0.15,368227670,111450,31.53,3270,3375,3255,4290,2310,3300,3303.97,0.92,0,13699,3580,3440,3360,3220,3140,3400,3180,22,990,100,2040,5,1,21836250,720,-25.94,2.59,12,0.51,-127.00,1273.00,3820,20240322,-13.74,1710,20231020,92.69,3820,-13.74,20240322,1922,71.44,20240102,3820,-13.74,20240322,1710,92.69,20231020,4.57,N,187660,100,21 억,,200882,N,N,0,N,00,N
|
|
20240503,120756,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3290,-10,5,-0.30,355113960,107468,30.40,3270,3375,3255,4290,2310,3300,3304.37,0.92,0,15529,3580,3440,3360,3220,3140,3400,3180,22,990,100,2040,5,1,21836250,718,-25.91,2.58,12,0.49,-127.00,1273.00,3820,20240322,-13.87,1710,20231020,92.40,3820,-13.87,20240322,1922,71.18,20240102,3820,-13.87,20240322,1710,92.40,20231020,4.57,N,187660,100,21 억,,200882,N,N,0,N,00,N
|
|
20240503,110755,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3305,5,2,0.15,334486885,101220,28.63,3270,3375,3255,4290,2310,3300,3304.55,0.92,0,17391,3580,3440,3360,3220,3140,3400,3180,22,990,100,2040,5,1,21836250,722,-26.02,2.60,12,0.46,-127.00,1273.00,3820,20240322,-13.48,1710,20231020,93.27,3820,-13.48,20240322,1922,71.96,20240102,3820,-13.48,20240322,1710,93.27,20231020,4.57,N,187660,100,21 억,,200882,N,N,0,N,00,N
|
|
20240503,100750,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3320,20,2,0.61,277580510,83971,23.76,3270,3375,3255,4290,2310,3300,3305.67,0.92,0,22760,3580,3440,3360,3220,3140,3400,3180,22,990,100,2040,5,1,21836250,725,-26.14,2.61,12,0.38,-127.00,1273.00,3820,20240322,-13.09,1710,20231020,94.15,3820,-13.09,20240322,1922,72.74,20240102,3820,-13.09,20240322,1710,94.15,20231020,4.57,N,187660,100,21 억,,200882,N,N,0,N,00,N
|
|
20240503,090751,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3320,20,2,0.61,81155765,24468,6.92,3270,3375,3270,4290,2310,3300,3316.81,0.92,0,11535,3580,3440,3360,3220,3140,3400,3180,22,990,100,2040,5,1,21836250,725,-26.14,2.61,12,0.11,-127.00,1273.00,3820,20240322,-13.09,1710,20231020,94.15,3820,-13.09,20240322,1922,72.74,20240102,3820,-13.09,20240322,1710,94.15,20231020,4.57,N,187660,100,21 억,,200882,N,N,0,N,00,N
|
|
20240502,160745,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3300,-190,5,-5.44,1171201825,350142,148.15,3490,3500,3280,4535,2445,3490,3344.96,0.77,0,34329,3733,3611,3528,3406,3323,3570,3365,22,1045,100,2160,5,1,21836250,721,-25.98,2.59,12,1.60,-127.00,1273.00,3820,20240322,-13.61,1710,20231020,92.98,3820,-13.61,20240322,1922,71.70,20240102,3820,-13.61,20240322,1710,92.98,20231020,4.55,N,187660,100,21 억,,168018,N,N,0,N,00,N
|
|
20240502,150750,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3325,-165,5,-4.73,1119142660,334405,141.49,3490,3500,3280,4535,2445,3490,3346.67,0.77,0,37982,3733,3611,3528,3406,3323,3570,3365,22,1045,100,2160,5,1,21836250,726,-26.18,2.61,12,1.53,-127.00,1273.00,3820,20240322,-12.96,1710,20231020,94.44,3820,-12.96,20240322,1922,73.00,20240102,3820,-12.96,20240322,1710,94.44,20231020,4.55,N,187660,100,21 억,,168018,N,N,0,N,00,N
|
|
20240502,140746,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3305,-185,5,-5.30,987885605,294773,124.72,3490,3500,3285,4535,2445,3490,3351.34,0.77,0,46237,3733,3611,3528,3406,3323,3570,3365,22,1045,100,2160,5,1,21836250,722,-26.02,2.60,12,1.35,-127.00,1273.00,3820,20240322,-13.48,1710,20231020,93.27,3820,-13.48,20240322,1922,71.96,20240102,3820,-13.48,20240322,1710,93.27,20231020,4.55,N,187660,100,21 억,,168018,N,N,0,N,00,N
|
|
20240502,130744,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3315,-175,5,-5.01,920676380,274589,116.18,3490,3500,3285,4535,2445,3490,3352.93,0.77,0,47011,3733,3611,3528,3406,3323,3570,3365,22,1045,100,2160,5,1,21836250,724,-26.10,2.60,12,1.26,-127.00,1273.00,3820,20240322,-13.22,1710,20231020,93.86,3820,-13.22,20240322,1922,72.48,20240102,3820,-13.22,20240322,1710,93.86,20231020,4.55,N,187660,100,21 억,,168018,N,N,0,N,00,N
|
|
20240502,120742,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3365,-125,5,-3.58,898665915,268003,113.40,3490,3500,3285,4535,2445,3490,3353.19,0.77,0,47301,3733,3611,3528,3406,3323,3570,3365,22,1045,100,2160,5,1,21836250,735,-26.50,2.64,12,1.23,-127.00,1273.00,3820,20240322,-11.91,1710,20231020,96.78,3820,-11.91,20240322,1922,75.08,20240102,3820,-11.91,20240322,1710,96.78,20231020,4.55,N,187660,100,21 억,,168018,N,N,0,N,00,N
|
|
20240502,110741,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3315,-175,5,-5.01,667485820,198208,83.87,3490,3500,3310,4535,2445,3490,3367.60,0.77,0,46288,3733,3611,3528,3406,3323,3570,3365,22,1045,100,2160,5,1,21836250,724,-26.10,2.60,12,0.91,-127.00,1273.00,3820,20240322,-13.22,1710,20231020,93.86,3820,-13.22,20240322,1922,72.48,20240102,3820,-13.22,20240322,1710,93.86,20231020,4.55,N,187660,100,21 억,,168018,N,N,0,N,00,N
|
|
20240502,100740,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3425,-65,5,-1.86,323822990,95445,40.38,3490,3500,3310,4535,2445,3490,3392.77,0.77,0,20703,3733,3611,3528,3406,3323,3570,3365,22,1045,100,2160,5,1,21836250,748,-26.97,2.69,12,0.44,-127.00,1273.00,3820,20240322,-10.34,1710,20231020,100.29,3820,-10.34,20240322,1922,78.20,20240102,3820,-10.34,20240322,1710,100.29,20231020,4.55,N,187660,100,21 억,,168018,N,N,0,N,00,N
|
|
20240502,090739,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3460,-30,5,-0.86,19197645,5505,2.33,3490,3500,3455,4535,2445,3490,3487.31,0.77,0,896,3733,3611,3528,3406,3323,3570,3365,22,1045,100,2160,5,1,21836250,756,-27.24,2.72,12,0.03,-127.00,1273.00,3820,20240322,-9.42,1710,20231020,102.34,3820,-9.42,20240322,1922,80.02,20240102,3820,-9.42,20240322,1710,102.34,20231020,4.55,N,187660,100,21 억,,168018,N,N,0,N,00,N
|