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
|
|
20240628,160939,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3000,70,2,2.39,145169520,48227,25.76,3020,3075,2955,3805,2055,2930,3010.13,1.42,0,-9975,3263,3096,3008,2841,2753,3052,2797,22,875,100,1810,5,1,21836250,655,-23.62,2.36,12,0.22,-127.00,1273.00,3820,20240322,-21.47,1710,20231020,75.44,3820,-21.47,20240322,1922,56.09,20240102,3820,-21.47,20240322,1710,75.44,20231020,4.37,N,187660,100,21 억,,310098,N,N,0,N,00,N
|
|
20240628,150951,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3015,85,2,2.90,125797120,41799,22.32,3020,3075,2955,3805,2055,2930,3009.57,1.42,0,-8234,3263,3096,3008,2841,2753,3052,2797,22,875,100,1810,5,1,21836250,658,-23.74,2.37,12,0.19,-127.00,1273.00,3820,20240322,-21.07,1710,20231020,76.32,3820,-21.07,20240322,1922,56.87,20240102,3820,-21.07,20240322,1710,76.32,20231020,4.37,N,187660,100,21 억,,310098,N,N,0,N,00,N
|
|
20240628,140951,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3035,105,2,3.58,110981810,36891,19.70,3020,3075,2955,3805,2055,2930,3008.37,1.42,0,-6899,3263,3096,3008,2841,2753,3052,2797,22,875,100,1810,5,1,21836250,663,-23.90,2.38,12,0.17,-127.00,1273.00,3820,20240322,-20.55,1710,20231020,77.49,3820,-20.55,20240322,1922,57.91,20240102,3820,-20.55,20240322,1710,77.49,20231020,4.37,N,187660,100,21 억,,310098,N,N,0,N,00,N
|
|
20240628,130950,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3050,120,2,4.10,83053905,27669,14.78,3020,3075,2955,3805,2055,2930,3001.70,1.42,0,-2899,3263,3096,3008,2841,2753,3052,2797,22,875,100,1810,5,1,21836250,666,-24.02,2.40,12,0.13,-127.00,1273.00,3820,20240322,-20.16,1710,20231020,78.36,3820,-20.16,20240322,1922,58.69,20240102,3820,-20.16,20240322,1710,78.36,20231020,4.37,N,187660,100,21 억,,310098,N,N,0,N,00,N
|
|
20240628,120948,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3010,80,2,2.73,58368285,19550,10.44,3020,3020,2955,3805,2055,2930,2985.59,1.42,0,-2525,3263,3096,3008,2841,2753,3052,2797,22,875,100,1810,5,1,21836250,657,-23.70,2.36,12,0.09,-127.00,1273.00,3820,20240322,-21.20,1710,20231020,76.02,3820,-21.20,20240322,1922,56.61,20240102,3820,-21.20,20240322,1710,76.02,20231020,4.37,N,187660,100,21 억,,310098,N,N,0,N,00,N
|
|
20240628,110932,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2990,60,2,2.05,42238210,14170,7.57,3020,3020,2955,3805,2055,2930,2980.82,1.42,0,-4516,3263,3096,3008,2841,2753,3052,2797,22,875,100,1810,5,1,21836250,653,-23.54,2.35,12,0.06,-127.00,1273.00,3820,20240322,-21.73,1710,20231020,74.85,3820,-21.73,20240322,1922,55.57,20240102,3820,-21.73,20240322,1710,74.85,20231020,4.37,N,187660,100,21 억,,310098,N,N,0,N,00,N
|
|
20240628,100929,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2990,60,2,2.05,24554535,8238,4.40,3020,3020,2955,3805,2055,2930,2980.64,1.42,0,-2590,3263,3096,3008,2841,2753,3052,2797,22,875,100,1810,5,1,21836250,653,-23.54,2.35,12,0.04,-127.00,1273.00,3820,20240322,-21.73,1710,20231020,74.85,3820,-21.73,20240322,1922,55.57,20240102,3820,-21.73,20240322,1710,74.85,20231020,4.37,N,187660,100,21 억,,310098,N,N,0,N,00,N
|
|
20240628,090932,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2955,25,2,0.85,11506695,3871,2.07,3020,3020,2955,3805,2055,2930,2972.54,1.42,0,-942,3263,3096,3008,2841,2753,3052,2797,22,875,100,1810,5,1,21836250,645,-23.27,2.32,12,0.02,-127.00,1273.00,3820,20240322,-22.64,1710,20231020,72.81,3820,-22.64,20240322,1922,53.75,20240102,3820,-22.64,20240322,1710,72.81,20231020,4.37,N,187660,100,21 억,,310098,N,N,0,N,00,N
|
|
20240627,160924,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2930,-90,5,-2.98,558269305,186462,69.57,3170,3175,2920,3925,2115,3020,2994.17,1.57,0,-35064,3290,3155,3040,2905,2790,3222,2972,22,905,100,1870,5,1,21836250,640,-23.07,2.30,12,0.85,-127.00,1273.00,3820,20240322,-23.30,1710,20231020,71.35,3820,-23.30,20240322,1922,52.45,20240102,3820,-23.30,20240322,1710,71.35,20231020,4.37,N,187660,100,21 억,,343803,N,N,0,N,00,N
|
|
20240627,150931,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3015,-5,5,-0.17,499315010,166413,62.09,3170,3175,2920,3925,2115,3020,3000.45,1.57,0,-37844,3290,3155,3040,2905,2790,3222,2972,22,905,100,1870,5,1,21836250,658,-23.74,2.37,12,0.76,-127.00,1273.00,3820,20240322,-21.07,1710,20231020,76.32,3820,-21.07,20240322,1922,56.87,20240102,3820,-21.07,20240322,1710,76.32,20231020,4.37,N,187660,100,21 억,,343803,N,N,0,N,00,N
|
|
20240627,140928,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2995,-25,5,-0.83,443122430,147576,55.06,3170,3175,2920,3925,2115,3020,3002.66,1.57,0,-37090,3290,3155,3040,2905,2790,3222,2972,22,905,100,1870,5,1,21836250,654,-23.58,2.35,12,0.68,-127.00,1273.00,3820,20240322,-21.60,1710,20231020,75.15,3820,-21.60,20240322,1922,55.83,20240102,3820,-21.60,20240322,1710,75.15,20231020,4.37,N,187660,100,21 억,,343803,N,N,0,N,00,N
|
|
20240627,130928,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2970,-50,5,-1.66,422028115,140479,52.41,3170,3175,2920,3925,2115,3020,3004.20,1.57,0,-35824,3290,3155,3040,2905,2790,3222,2972,22,905,100,1870,5,1,21836250,649,-23.39,2.33,12,0.64,-127.00,1273.00,3820,20240322,-22.25,1710,20231020,73.68,3820,-22.25,20240322,1922,54.53,20240102,3820,-22.25,20240322,1710,73.68,20231020,4.37,N,187660,100,21 억,,343803,N,N,0,N,00,N
|
|
20240627,120931,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2940,-80,5,-2.65,363693685,120799,45.07,3170,3175,2920,3925,2115,3020,3010.73,1.57,0,-42060,3290,3155,3040,2905,2790,3222,2972,22,905,100,1870,5,1,21836250,642,-23.15,2.31,12,0.55,-127.00,1273.00,3820,20240322,-23.04,1710,20231020,71.93,3820,-23.04,20240322,1922,52.97,20240102,3820,-23.04,20240322,1710,71.93,20231020,4.37,N,187660,100,21 억,,343803,N,N,0,N,00,N
|
|
20240627,110930,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2950,-70,5,-2.32,229132960,75007,27.99,3170,3175,2945,3925,2115,3020,3054.86,1.57,0,-37624,3290,3155,3040,2905,2790,3222,2972,22,905,100,1870,5,1,21836250,644,-23.23,2.32,12,0.34,-127.00,1273.00,3820,20240322,-22.77,1710,20231020,72.51,3820,-22.77,20240322,1922,53.49,20240102,3820,-22.77,20240322,1710,72.51,20231020,4.37,N,187660,100,21 억,,343803,N,N,0,N,00,N
|
|
20240627,100930,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3040,20,2,0.66,174384725,56653,21.14,3170,3175,3040,3925,2115,3020,3078.20,1.57,0,-35933,3290,3155,3040,2905,2790,3222,2972,22,905,100,1870,5,1,21836250,664,-23.94,2.39,12,0.26,-127.00,1273.00,3820,20240322,-20.42,1710,20231020,77.78,3820,-20.42,20240322,1922,58.17,20240102,3820,-20.42,20240322,1710,77.78,20231020,4.37,N,187660,100,21 억,,343803,N,N,0,N,00,N
|
|
20240627,090929,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3065,45,2,1.49,28783500,9302,3.47,3170,3175,3040,3925,2115,3020,3094.94,1.57,0,-3630,3290,3155,3040,2905,2790,3222,2972,22,905,100,1870,5,1,21836250,669,-24.13,2.41,12,0.04,-127.00,1273.00,3820,20240322,-19.76,1710,20231020,79.24,3820,-19.76,20240322,1922,59.47,20240102,3820,-19.76,20240322,1710,79.24,20231020,4.37,N,187660,100,21 억,,343803,N,N,0,N,00,N
|
|
20240626,160926,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3020,75,2,2.55,819299555,264851,285.53,2925,3175,2925,3825,2065,2945,3093.44,1.41,0,35482,3055,3000,2915,2860,2775,3027,2887,22,880,100,1820,5,1,21836250,659,-23.78,2.37,12,1.21,-127.00,1273.00,3820,20240322,-20.94,1710,20231020,76.61,3820,-20.94,20240322,1922,57.13,20240102,3820,-20.94,20240322,1710,76.61,20231020,4.35,N,187660,100,21 억,,308722,N,N,0,N,00,N
|
|
20240626,150929,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3055,110,2,3.74,792754700,256068,276.06,2925,3175,2925,3825,2065,2945,3095.88,1.41,0,34875,3055,3000,2915,2860,2775,3027,2887,22,880,100,1820,5,1,21836250,667,-24.06,2.40,12,1.17,-127.00,1273.00,3820,20240322,-20.03,1710,20231020,78.65,3820,-20.03,20240322,1922,58.95,20240102,3820,-20.03,20240322,1710,78.65,20231020,4.35,N,187660,100,21 억,,308722,N,N,0,N,00,N
|
|
20240626,140926,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3080,135,2,4.58,778912210,251561,271.20,2925,3175,2925,3825,2065,2945,3096.32,1.41,0,37083,3055,3000,2915,2860,2775,3027,2887,22,880,100,1820,5,1,21836250,673,-24.25,2.42,12,1.15,-127.00,1273.00,3820,20240322,-19.37,1710,20231020,80.12,3820,-19.37,20240322,1922,60.25,20240102,3820,-19.37,20240322,1710,80.12,20231020,4.35,N,187660,100,21 억,,308722,N,N,0,N,00,N
|
|
20240626,130928,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3085,140,2,4.75,732098585,236276,254.72,2925,3175,2925,3825,2065,2945,3098.49,1.41,0,37763,3055,3000,2915,2860,2775,3027,2887,22,880,100,1820,5,1,21836250,674,-24.29,2.42,12,1.08,-127.00,1273.00,3820,20240322,-19.24,1710,20231020,80.41,3820,-19.24,20240322,1922,60.51,20240102,3820,-19.24,20240322,1710,80.41,20231020,4.35,N,187660,100,21 억,,308722,N,N,0,N,00,N
|
|
20240626,120927,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3060,115,2,3.90,699886435,225792,243.42,2925,3175,2925,3825,2065,2945,3099.70,1.41,0,39034,3055,3000,2915,2860,2775,3027,2887,22,880,100,1820,5,1,21836250,668,-24.09,2.40,12,1.03,-127.00,1273.00,3820,20240322,-19.90,1710,20231020,78.95,3820,-19.90,20240322,1922,59.21,20240102,3820,-19.90,20240322,1710,78.95,20231020,4.35,N,187660,100,21 억,,308722,N,N,0,N,00,N
|
|
20240626,110928,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3100,155,2,5.26,679062670,219013,236.11,2925,3175,2925,3825,2065,2945,3100.56,1.41,0,43623,3055,3000,2915,2860,2775,3027,2887,22,880,100,1820,5,1,21836250,677,-24.41,2.44,12,1.00,-127.00,1273.00,3820,20240322,-18.85,1710,20231020,81.29,3820,-18.85,20240322,1922,61.29,20240102,3820,-18.85,20240322,1710,81.29,20231020,4.35,N,187660,100,21 억,,308722,N,N,0,N,00,N
|
|
20240626,100926,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3080,135,2,4.58,356702910,116316,125.40,2925,3140,2925,3825,2065,2945,3066.67,1.41,0,38370,3055,3000,2915,2860,2775,3027,2887,22,880,100,1820,5,1,21836250,673,-24.25,2.42,12,0.53,-127.00,1273.00,3820,20240322,-19.37,1710,20231020,80.12,3820,-19.37,20240322,1922,60.25,20240102,3820,-19.37,20240322,1710,80.12,20231020,4.35,N,187660,100,21 억,,308722,N,N,0,N,00,N
|
|
20240626,090927,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3035,90,2,3.06,64006620,21408,23.08,2925,3060,2925,3825,2065,2945,2989.85,1.41,0,7105,3055,3000,2915,2860,2775,3027,2887,22,880,100,1820,5,1,21836250,663,-23.90,2.38,12,0.10,-127.00,1273.00,3820,20240322,-20.55,1710,20231020,77.49,3820,-20.55,20240322,1922,57.91,20240102,3820,-20.55,20240322,1710,77.49,20231020,4.35,N,187660,100,21 억,,308722,N,N,0,N,00,N
|
|
20240625,160925,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2945,35,2,1.20,266365370,91848,128.19,2895,2970,2830,3780,2040,2910,2900.07,1.37,0,8822,3066,2987,2856,2777,2646,3027,2817,22,870,100,1800,5,1,21836250,643,-23.19,2.31,12,0.42,-127.00,1273.00,3820,20240322,-22.91,1710,20231020,72.22,3820,-22.91,20240322,1922,53.23,20240102,3820,-22.91,20240322,1710,72.22,20231020,4.36,N,187660,100,21 억,,299886,N,N,0,N,00,N
|
|
20240625,150923,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2920,10,2,0.34,207819020,71895,100.34,2895,2970,2830,3780,2040,2910,2890.59,1.37,0,4476,3066,2987,2856,2777,2646,3027,2817,22,870,100,1800,5,1,21836250,638,-22.99,2.29,12,0.33,-127.00,1273.00,3820,20240322,-23.56,1710,20231020,70.76,3820,-23.56,20240322,1922,51.93,20240102,3820,-23.56,20240322,1710,70.76,20231020,4.36,N,187660,100,21 억,,299886,N,N,0,N,00,N
|
|
20240625,140925,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2845,-65,5,-2.23,92212870,32230,44.98,2895,2910,2830,3780,2040,2910,2861.09,1.37,0,2534,3066,2987,2856,2777,2646,3027,2817,22,870,100,1800,5,1,21836250,621,-22.40,2.23,12,0.15,-127.00,1273.00,3820,20240322,-25.52,1710,20231020,66.37,3820,-25.52,20240322,1922,48.02,20240102,3820,-25.52,20240322,1710,66.37,20231020,4.36,N,187660,100,21 억,,299886,N,N,0,N,00,N
|
|
20240625,130927,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2860,-50,5,-1.72,76737870,26806,37.41,2895,2910,2830,3780,2040,2910,2862.71,1.37,0,1684,3066,2987,2856,2777,2646,3027,2817,22,870,100,1800,5,1,21836250,625,-22.52,2.25,12,0.12,-127.00,1273.00,3820,20240322,-25.13,1710,20231020,67.25,3820,-25.13,20240322,1922,48.80,20240102,3820,-25.13,20240322,1710,67.25,20231020,4.36,N,187660,100,21 억,,299886,N,N,0,N,00,N
|
|
20240625,120929,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2855,-55,5,-1.89,69128490,24141,33.69,2895,2910,2830,3780,2040,2910,2863.53,1.37,0,1501,3066,2987,2856,2777,2646,3027,2817,22,870,100,1800,5,1,21836250,623,-22.48,2.24,12,0.11,-127.00,1273.00,3820,20240322,-25.26,1710,20231020,66.96,3820,-25.26,20240322,1922,48.54,20240102,3820,-25.26,20240322,1710,66.96,20231020,4.36,N,187660,100,21 억,,299886,N,N,0,N,00,N
|
|
20240625,110927,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2855,-55,5,-1.89,67377450,23527,32.84,2895,2910,2830,3780,2040,2910,2863.84,1.37,0,2061,3066,2987,2856,2777,2646,3027,2817,22,870,100,1800,5,1,21836250,623,-22.48,2.24,12,0.11,-127.00,1273.00,3820,20240322,-25.26,1710,20231020,66.96,3820,-25.26,20240322,1922,48.54,20240102,3820,-25.26,20240322,1710,66.96,20231020,4.36,N,187660,100,21 억,,299886,N,N,0,N,00,N
|
|
20240625,100925,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2885,-25,5,-0.86,30962345,10784,15.05,2895,2910,2830,3780,2040,2910,2871.14,1.37,0,1916,3066,2987,2856,2777,2646,3027,2817,22,870,100,1800,5,1,21836250,630,-22.72,2.27,12,0.05,-127.00,1273.00,3820,20240322,-24.48,1710,20231020,68.71,3820,-24.48,20240322,1922,50.10,20240102,3820,-24.48,20240322,1710,68.71,20231020,4.36,N,187660,100,21 억,,299886,N,N,0,N,00,N
|
|
20240625,090925,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2870,-40,5,-1.37,13486375,4688,6.54,2895,2910,2830,3780,2040,2910,2876.79,1.37,0,911,3066,2987,2856,2777,2646,3027,2817,22,870,100,1800,5,1,21836250,627,-22.60,2.25,12,0.02,-127.00,1273.00,3820,20240322,-24.87,1710,20231020,67.84,3820,-24.87,20240322,1922,49.32,20240102,3820,-24.87,20240322,1710,67.84,20231020,4.36,N,187660,100,21 억,,299886,N,N,0,N,00,N
|
|
20240624,160922,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2910,105,2,3.74,200974940,71237,135.83,2765,2935,2725,3645,1965,2805,2820.80,1.33,0,9040,2931,2867,2826,2762,2721,2847,2742,22,840,100,1730,5,1,21836250,635,-22.91,2.29,12,0.33,-127.00,1273.00,3820,20240322,-23.82,1710,20231020,70.18,3820,-23.82,20240322,1922,51.40,20240102,3820,-23.82,20240322,1710,70.18,20231020,4.40,N,187660,100,21 억,,290626,N,N,0,N,00,N
|
|
20240624,150922,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2930,125,2,4.46,196759345,69789,133.07,2765,2935,2725,3645,1965,2805,2819.35,1.33,0,8730,2931,2867,2826,2762,2721,2847,2742,22,840,100,1730,5,1,21836250,640,-23.07,2.30,12,0.32,-127.00,1273.00,3820,20240322,-23.30,1710,20231020,71.35,3820,-23.30,20240322,1922,52.45,20240102,3820,-23.30,20240322,1710,71.35,20231020,4.40,N,187660,100,21 억,,290626,N,N,0,N,00,N
|
|
20240624,140923,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2830,25,2,0.89,109837615,39459,75.24,2765,2865,2725,3645,1965,2805,2783.59,1.33,0,-2597,2931,2867,2826,2762,2721,2847,2742,22,840,100,1730,5,1,21836250,618,-22.28,2.22,12,0.18,-127.00,1273.00,3820,20240322,-25.92,1710,20231020,65.50,3820,-25.92,20240322,1922,47.24,20240102,3820,-25.92,20240322,1710,65.50,20231020,4.40,N,187660,100,21 억,,290626,N,N,0,N,00,N
|
|
20240624,130921,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2790,-15,5,-0.53,85703155,30899,58.92,2765,2845,2725,3645,1965,2805,2773.65,1.33,0,-3647,2931,2867,2826,2762,2721,2847,2742,22,840,100,1730,5,1,21836250,609,-21.97,2.19,12,0.14,-127.00,1273.00,3820,20240322,-26.96,1710,20231020,63.16,3820,-26.96,20240322,1922,45.16,20240102,3820,-26.96,20240322,1710,63.16,20231020,4.40,N,187660,100,21 억,,290626,N,N,0,N,00,N
|
|
20240624,120923,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2760,-45,5,-1.60,69928610,25188,48.03,2765,2845,2725,3645,1965,2805,2776.27,1.33,0,-4686,2931,2867,2826,2762,2721,2847,2742,22,840,100,1730,5,1,21836250,603,-21.73,2.17,12,0.12,-127.00,1273.00,3820,20240322,-27.75,1710,20231020,61.40,3820,-27.75,20240322,1922,43.60,20240102,3820,-27.75,20240322,1710,61.40,20231020,4.40,N,187660,100,21 억,,290626,N,N,0,N,00,N
|
|
20240624,110924,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2770,-35,5,-1.25,37883090,13505,25.75,2765,2845,2765,3645,1965,2805,2805.12,1.33,0,-5754,2931,2867,2826,2762,2721,2847,2742,22,840,100,1730,5,1,21836250,605,-21.81,2.18,12,0.06,-127.00,1273.00,3820,20240322,-27.49,1710,20231020,61.99,3820,-27.49,20240322,1922,44.12,20240102,3820,-27.49,20240322,1710,61.99,20231020,4.40,N,187660,100,21 억,,290626,N,N,0,N,00,N
|
|
20240624,100923,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2810,5,2,0.18,28181825,10031,19.13,2765,2845,2765,3645,1965,2805,2809.47,1.33,0,-3293,2931,2867,2826,2762,2721,2847,2742,22,840,100,1730,5,1,21836250,614,-22.13,2.21,12,0.05,-127.00,1273.00,3820,20240322,-26.44,1710,20231020,64.33,3820,-26.44,20240322,1922,46.20,20240102,3820,-26.44,20240322,1710,64.33,20231020,4.40,N,187660,100,21 억,,290626,N,N,0,N,00,N
|
|
20240624,090923,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2770,-35,5,-1.25,1492020,539,1.03,2765,2770,2765,3645,1965,2805,2768.13,1.33,0,13,2931,2867,2826,2762,2721,2847,2742,22,840,100,1730,5,1,21836250,605,-21.81,2.18,12,0.00,-127.00,1273.00,3820,20240322,-27.49,1710,20231020,61.99,3820,-27.49,20240322,1922,44.12,20240102,3820,-27.49,20240322,1710,61.99,20231020,4.40,N,187660,100,21 억,,290626,N,N,0,N,00,N
|
|
20240621,160852,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2805,-50,5,-1.75,147802260,51919,53.70,2885,2890,2785,3710,2000,2855,2846.79,1.43,0,-21350,2975,2915,2850,2790,2725,2945,2820,22,855,100,1770,5,1,21836250,613,-22.09,2.20,12,0.24,-127.00,1273.00,3820,20240322,-26.57,1710,20231020,64.04,3820,-26.57,20240322,1922,45.94,20240102,3820,-26.57,20240322,1710,64.04,20231020,4.46,N,187660,100,21 억,,311472,N,N,0,N,00,N
|
|
20240621,150853,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2800,-55,5,-1.93,125744130,44063,45.57,2885,2890,2785,3710,2000,2855,2853.74,1.43,0,-19855,2975,2915,2850,2790,2725,2945,2820,22,855,100,1770,5,1,21836250,611,-22.05,2.20,12,0.20,-127.00,1273.00,3820,20240322,-26.70,1710,20231020,63.74,3820,-26.70,20240322,1922,45.68,20240102,3820,-26.70,20240322,1710,63.74,20231020,4.46,N,187660,100,21 억,,311472,N,N,0,N,00,N
|
|
20240621,140851,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2820,-35,5,-1.23,98291125,34241,35.41,2885,2890,2815,3710,2000,2855,2870.57,1.43,0,-16712,2975,2915,2850,2790,2725,2945,2820,22,855,100,1770,5,1,21836250,616,-22.20,2.22,12,0.16,-127.00,1273.00,3820,20240322,-26.18,1710,20231020,64.91,3820,-26.18,20240322,1922,46.72,20240102,3820,-26.18,20240322,1710,64.91,20231020,4.46,N,187660,100,21 억,,311472,N,N,0,N,00,N
|
|
20240621,130852,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2860,5,2,0.18,95055185,33096,34.23,2885,2890,2815,3710,2000,2855,2872.10,1.43,0,-16185,2975,2915,2850,2790,2725,2945,2820,22,855,100,1770,5,1,21836250,625,-22.52,2.25,12,0.15,-127.00,1273.00,3820,20240322,-25.13,1710,20231020,67.25,3820,-25.13,20240322,1922,48.80,20240102,3820,-25.13,20240322,1710,67.25,20231020,4.46,N,187660,100,21 억,,311472,N,N,0,N,00,N
|
|
20240621,120855,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2855,0,3,0.00,84171435,29245,30.25,2885,2890,2840,3710,2000,2855,2878.15,1.43,0,-15785,2975,2915,2850,2790,2725,2945,2820,22,855,100,1770,5,1,21836250,623,-22.48,2.24,12,0.13,-127.00,1273.00,3820,20240322,-25.26,1710,20231020,66.96,3820,-25.26,20240322,1922,48.54,20240102,3820,-25.26,20240322,1710,66.96,20231020,4.46,N,187660,100,21 억,,311472,N,N,0,N,00,N
|
|
20240621,110852,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2885,30,2,1.05,79518035,27616,28.56,2885,2890,2840,3710,2000,2855,2879.42,1.43,0,-15796,2975,2915,2850,2790,2725,2945,2820,22,855,100,1770,5,1,21836250,630,-22.72,2.27,12,0.13,-127.00,1273.00,3820,20240322,-24.48,1710,20231020,68.71,3820,-24.48,20240322,1922,50.10,20240102,3820,-24.48,20240322,1710,68.71,20231020,4.46,N,187660,100,21 억,,311472,N,N,0,N,00,N
|
|
20240621,100850,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2880,25,2,0.88,58325080,20263,20.96,2885,2890,2840,3710,2000,2855,2878.40,1.43,0,-16145,2975,2915,2850,2790,2725,2945,2820,22,855,100,1770,5,1,21836250,629,-22.68,2.26,12,0.09,-127.00,1273.00,3820,20240322,-24.61,1710,20231020,68.42,3820,-24.61,20240322,1922,49.84,20240102,3820,-24.61,20240322,1710,68.42,20231020,4.46,N,187660,100,21 억,,311472,N,N,0,N,00,N
|
|
20240621,090855,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2885,30,2,1.05,89435,31,0.03,2885,2885,2885,3710,2000,2855,2885.00,1.43,0,-1,2975,2915,2850,2790,2725,2945,2820,22,855,100,1770,5,1,21836250,630,-22.72,2.27,12,0.00,-127.00,1273.00,3820,20240322,-24.48,1710,20231020,68.71,3820,-24.48,20240322,1922,50.10,20240102,3820,-24.48,20240322,1710,68.71,20231020,4.46,N,187660,100,21 억,,311472,N,N,0,N,00,N
|
|
20240620,160849,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2855,30,2,1.06,275005610,96089,70.70,2825,2910,2785,3670,1980,2825,2861.99,1.37,0,12679,2995,2910,2855,2770,2715,2882,2742,22,845,100,1750,5,1,21836250,623,-22.48,2.24,12,0.44,-127.00,1273.00,3820,20240322,-25.26,1710,20231020,66.96,3820,-25.26,20240322,1922,48.54,20240102,3820,-25.26,20240322,1710,66.96,20231020,4.41,N,187660,100,21 억,,299058,N,N,0,N,00,N
|
|
20240620,150850,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2880,55,2,1.95,238728435,83424,61.38,2825,2910,2785,3670,1980,2825,2861.63,1.37,0,8964,2995,2910,2855,2770,2715,2882,2742,22,845,100,1750,5,1,21836250,629,-22.68,2.26,12,0.38,-127.00,1273.00,3820,20240322,-24.61,1710,20231020,68.42,3820,-24.61,20240322,1922,49.84,20240102,3820,-24.61,20240322,1710,68.42,20231020,4.41,N,187660,100,21 억,,299058,N,N,0,N,00,N
|
|
20240620,140850,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2860,35,2,1.24,194077665,67886,49.95,2825,2910,2785,3670,1980,2825,2858.88,1.37,0,9028,2995,2910,2855,2770,2715,2882,2742,22,845,100,1750,5,1,21836250,625,-22.52,2.25,12,0.31,-127.00,1273.00,3820,20240322,-25.13,1710,20231020,67.25,3820,-25.13,20240322,1922,48.80,20240102,3820,-25.13,20240322,1710,67.25,20231020,4.41,N,187660,100,21 억,,299058,N,N,0,N,00,N
|
|
20240620,130850,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2880,55,2,1.95,188084815,65795,48.41,2825,2910,2785,3670,1980,2825,2858.65,1.37,0,7414,2995,2910,2855,2770,2715,2882,2742,22,845,100,1750,5,1,21836250,629,-22.68,2.26,12,0.30,-127.00,1273.00,3820,20240322,-24.61,1710,20231020,68.42,3820,-24.61,20240322,1922,49.84,20240102,3820,-24.61,20240322,1710,68.42,20231020,4.41,N,187660,100,21 억,,299058,N,N,0,N,00,N
|
|
20240620,120849,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2860,35,2,1.24,150403190,52750,38.81,2825,2900,2785,3670,1980,2825,2851.25,1.37,0,-224,2995,2910,2855,2770,2715,2882,2742,22,845,100,1750,5,1,21836250,625,-22.52,2.25,12,0.24,-127.00,1273.00,3820,20240322,-25.13,1710,20231020,67.25,3820,-25.13,20240322,1922,48.80,20240102,3820,-25.13,20240322,1710,67.25,20231020,4.41,N,187660,100,21 억,,299058,N,N,0,N,00,N
|
|
20240620,110851,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2855,30,2,1.06,136938680,48028,35.34,2825,2900,2785,3670,1980,2825,2851.23,1.37,0,3559,2995,2910,2855,2770,2715,2882,2742,22,845,100,1750,5,1,21836250,623,-22.48,2.24,12,0.22,-127.00,1273.00,3820,20240322,-25.26,1710,20231020,66.96,3820,-25.26,20240322,1922,48.54,20240102,3820,-25.26,20240322,1710,66.96,20231020,4.41,N,187660,100,21 억,,299058,N,N,0,N,00,N
|
|
20240620,100849,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2860,35,2,1.24,79381905,27929,20.55,2825,2900,2785,3670,1980,2825,2842.28,1.37,0,-1759,2995,2910,2855,2770,2715,2882,2742,22,845,100,1750,5,1,21836250,625,-22.52,2.25,12,0.13,-127.00,1273.00,3820,20240322,-25.13,1710,20231020,67.25,3820,-25.13,20240322,1922,48.80,20240102,3820,-25.13,20240322,1710,67.25,20231020,4.41,N,187660,100,21 억,,299058,N,N,0,N,00,N
|
|
20240620,090854,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2850,25,2,0.88,5929135,2086,1.53,2825,2850,2815,3670,1980,2825,2842.35,1.37,0,-623,2995,2910,2855,2770,2715,2882,2742,22,845,100,1750,5,1,21836250,622,-22.44,2.24,12,0.01,-127.00,1273.00,3820,20240322,-25.39,1710,20231020,66.67,3820,-25.39,20240322,1922,48.28,20240102,3820,-25.39,20240322,1710,66.67,20231020,4.41,N,187660,100,21 억,,299058,N,N,0,N,00,N
|
|
20240619,160845,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2825,-140,5,-4.72,385637990,135202,106.79,2920,2940,2800,3850,2080,2965,2852.23,1.50,0,-35344,3188,3076,2988,2876,2788,3032,2832,22,885,100,1830,5,1,21836250,617,-22.24,2.22,12,0.62,-127.00,1273.00,3820,20240322,-26.05,1710,20231020,65.20,3820,-26.05,20240322,1922,46.98,20240102,3820,-26.05,20240322,1710,65.20,20231020,4.40,N,187660,100,21 억,,326904,N,N,0,N,00,N
|
|
20240619,150845,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2840,-125,5,-4.22,354180725,124080,98.01,2920,2940,2800,3850,2080,2965,2854.37,1.50,0,-33639,3188,3076,2988,2876,2788,3032,2832,22,885,100,1830,5,1,21836250,620,-22.36,2.23,12,0.57,-127.00,1273.00,3820,20240322,-25.65,1710,20231020,66.08,3820,-25.65,20240322,1922,47.76,20240102,3820,-25.65,20240322,1710,66.08,20231020,4.40,N,187660,100,21 억,,326904,N,N,0,N,00,N
|
|
20240619,140852,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2840,-125,5,-4.22,276586645,96595,76.30,2920,2940,2825,3850,2080,2965,2863.26,1.50,0,-19176,3188,3076,2988,2876,2788,3032,2832,22,885,100,1830,5,1,21836250,620,-22.36,2.23,12,0.44,-127.00,1273.00,3820,20240322,-25.65,1710,20231020,66.08,3820,-25.65,20240322,1922,47.76,20240102,3820,-25.65,20240322,1710,66.08,20231020,4.40,N,187660,100,21 억,,326904,N,N,0,N,00,N
|
|
20240619,130842,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2860,-105,5,-3.54,196624700,68447,54.06,2920,2940,2840,3850,2080,2965,2872.52,1.50,0,-16001,3188,3076,2988,2876,2788,3032,2832,22,885,100,1830,5,1,21836250,625,-22.52,2.25,12,0.31,-127.00,1273.00,3820,20240322,-25.13,1710,20231020,67.25,3820,-25.13,20240322,1922,48.80,20240102,3820,-25.13,20240322,1710,67.25,20231020,4.40,N,187660,100,21 억,,326904,N,N,0,N,00,N
|
|
20240619,120843,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2855,-110,5,-3.71,172117770,59845,47.27,2920,2940,2845,3850,2080,2965,2875.91,1.50,0,-16090,3188,3076,2988,2876,2788,3032,2832,22,885,100,1830,5,1,21836250,623,-22.48,2.24,12,0.27,-127.00,1273.00,3820,20240322,-25.26,1710,20231020,66.96,3820,-25.26,20240322,1922,48.54,20240102,3820,-25.26,20240322,1710,66.96,20231020,4.40,N,187660,100,21 억,,326904,N,N,0,N,00,N
|
|
20240619,110847,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2875,-90,5,-3.04,131329300,45596,36.01,2920,2940,2860,3850,2080,2965,2880.09,1.50,0,-11645,3188,3076,2988,2876,2788,3032,2832,22,885,100,1830,5,1,21836250,628,-22.64,2.26,12,0.21,-127.00,1273.00,3820,20240322,-24.74,1710,20231020,68.13,3820,-24.74,20240322,1922,49.58,20240102,3820,-24.74,20240322,1710,68.13,20231020,4.40,N,187660,100,21 억,,326904,N,N,0,N,00,N
|
|
20240619,100847,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2860,-105,5,-3.54,100757430,34958,27.61,2920,2940,2860,3850,2080,2965,2882.00,1.50,0,-8634,3188,3076,2988,2876,2788,3032,2832,22,885,100,1830,5,1,21836250,625,-22.52,2.25,12,0.16,-127.00,1273.00,3820,20240322,-25.13,1710,20231020,67.25,3820,-25.13,20240322,1922,48.80,20240102,3820,-25.13,20240322,1710,67.25,20231020,4.40,N,187660,100,21 억,,326904,N,N,0,N,00,N
|
|
20240619,090853,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2890,-75,5,-2.53,10669880,3669,2.90,2920,2940,2890,3850,2080,2965,2906.52,1.50,0,-2268,3188,3076,2988,2876,2788,3032,2832,22,885,100,1830,5,1,21836250,631,-22.76,2.27,12,0.02,-127.00,1273.00,3820,20240322,-24.35,1710,20231020,69.01,3820,-24.35,20240322,1922,50.36,20240102,3820,-24.35,20240322,1710,69.01,20231020,4.40,N,187660,100,21 억,,326904,N,N,0,N,00,N
|
|
20240618,160841,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2965,-90,5,-2.95,371784525,125858,50.77,3100,3100,2900,3970,2140,3055,2953.99,1.63,0,-30248,3271,3162,3001,2892,2731,3217,2947,22,915,100,1890,5,1,21836250,647,-23.35,2.33,12,0.58,-127.00,1273.00,3820,20240322,-22.38,1710,20231020,73.39,3820,-22.38,20240322,1922,54.27,20240102,3820,-22.38,20240322,1710,73.39,20231020,4.41,N,187660,100,21 억,,356596,N,N,0,N,00,N
|
|
20240618,150840,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2940,-115,5,-3.76,323717340,109423,44.14,3100,3100,2900,3970,2140,3055,2958.40,1.63,0,-21879,3271,3162,3001,2892,2731,3217,2947,22,915,100,1890,5,1,21836250,642,-23.15,2.31,12,0.50,-127.00,1273.00,3820,20240322,-23.04,1710,20231020,71.93,3820,-23.04,20240322,1922,52.97,20240102,3820,-23.04,20240322,1710,71.93,20231020,4.41,N,187660,100,21 억,,356596,N,N,0,N,00,N
|
|
20240618,140843,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2950,-105,5,-3.44,266154750,89833,36.24,3100,3100,2900,3970,2140,3055,2962.77,1.63,0,-14779,3271,3162,3001,2892,2731,3217,2947,22,915,100,1890,5,1,21836250,644,-23.23,2.32,12,0.41,-127.00,1273.00,3820,20240322,-22.77,1710,20231020,72.51,3820,-22.77,20240322,1922,53.49,20240102,3820,-22.77,20240322,1710,72.51,20231020,4.41,N,187660,100,21 억,,356596,N,N,0,N,00,N
|
|
20240618,130846,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2955,-100,5,-3.27,243050670,82018,33.09,3100,3100,2900,3970,2140,3055,2963.38,1.63,0,-12155,3271,3162,3001,2892,2731,3217,2947,22,915,100,1890,5,1,21836250,645,-23.27,2.32,12,0.38,-127.00,1273.00,3820,20240322,-22.64,1710,20231020,72.81,3820,-22.64,20240322,1922,53.75,20240102,3820,-22.64,20240322,1710,72.81,20231020,4.41,N,187660,100,21 억,,356596,N,N,0,N,00,N
|
|
20240618,120844,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2960,-95,5,-3.11,231469270,78106,31.51,3100,3100,2900,3970,2140,3055,2963.53,1.63,0,-9276,3271,3162,3001,2892,2731,3217,2947,22,915,100,1890,5,1,21836250,646,-23.31,2.33,12,0.36,-127.00,1273.00,3820,20240322,-22.51,1710,20231020,73.10,3820,-22.51,20240322,1922,54.01,20240102,3820,-22.51,20240322,1710,73.10,20231020,4.41,N,187660,100,21 억,,356596,N,N,0,N,00,N
|
|
20240618,110842,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2920,-135,5,-4.42,210797145,71057,28.67,3100,3100,2900,3970,2140,3055,2966.59,1.63,0,-5593,3271,3162,3001,2892,2731,3217,2947,22,915,100,1890,5,1,21836250,638,-22.99,2.29,12,0.33,-127.00,1273.00,3820,20240322,-23.56,1710,20231020,70.76,3820,-23.56,20240322,1922,51.93,20240102,3820,-23.56,20240322,1710,70.76,20231020,4.41,N,187660,100,21 억,,356596,N,N,0,N,00,N
|
|
20240618,100840,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3035,-20,5,-0.65,46084295,15156,6.11,3100,3100,3010,3970,2140,3055,3040.66,1.63,0,-10289,3271,3162,3001,2892,2731,3217,2947,22,915,100,1890,5,1,21836250,663,-23.90,2.38,12,0.07,-127.00,1273.00,3820,20240322,-20.55,1710,20231020,77.49,3820,-20.55,20240322,1922,57.91,20240102,3820,-20.55,20240322,1710,77.49,20231020,4.41,N,187660,100,21 억,,356596,N,N,0,N,00,N
|
|
20240618,090850,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3050,-5,5,-0.16,6447910,2096,0.85,3100,3100,3040,3970,2140,3055,3076.29,1.63,0,-1120,3271,3162,3001,2892,2731,3217,2947,22,915,100,1890,5,1,21836250,666,-24.02,2.40,12,0.01,-127.00,1273.00,3820,20240322,-20.16,1710,20231020,78.36,3820,-20.16,20240322,1922,58.69,20240102,3820,-20.16,20240322,1710,78.36,20231020,4.41,N,187660,100,21 억,,356596,N,N,0,N,00,N
|
|
20240617,160835,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3055,210,2,7.38,746913230,247477,215.92,2870,3110,2840,3695,1995,2845,3018.04,1.68,0,-7573,3091,2967,2861,2737,2631,3030,2800,22,850,100,1760,5,1,21836250,667,-24.06,2.40,12,1.13,-127.00,1273.00,3820,20240322,-20.03,1710,20231020,78.65,3820,-20.03,20240322,1922,58.95,20240102,3820,-20.03,20240322,1710,78.65,20231020,4.49,N,187660,100,21 억,,365990,N,N,0,N,00,N
|
|
20240617,150842,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3025,180,2,6.33,712295290,236133,206.02,2870,3110,2840,3695,1995,2845,3016.50,1.68,0,-5949,3091,2967,2861,2737,2631,3030,2800,22,850,100,1760,5,1,21836250,661,-23.82,2.38,12,1.08,-127.00,1273.00,3820,20240322,-20.81,1710,20231020,76.90,3820,-20.81,20240322,1922,57.39,20240102,3820,-20.81,20240322,1710,76.90,20231020,4.49,N,187660,100,21 억,,365990,N,N,0,N,00,N
|
|
20240617,140833,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3045,200,2,7.03,620138345,205675,179.45,2870,3110,2840,3695,1995,2845,3015.14,1.68,0,9088,3091,2967,2861,2737,2631,3030,2800,22,850,100,1760,5,1,21836250,665,-23.98,2.39,12,0.94,-127.00,1273.00,3820,20240322,-20.29,1710,20231020,78.07,3820,-20.29,20240322,1922,58.43,20240102,3820,-20.29,20240322,1710,78.07,20231020,4.49,N,187660,100,21 억,,365990,N,N,0,N,00,N
|
|
20240617,130833,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3055,210,2,7.38,599596005,198916,173.55,2870,3110,2840,3695,1995,2845,3014.32,1.68,0,10951,3091,2967,2861,2737,2631,3030,2800,22,850,100,1760,5,1,21836250,667,-24.06,2.40,12,0.91,-127.00,1273.00,3820,20240322,-20.03,1710,20231020,78.65,3820,-20.03,20240322,1922,58.95,20240102,3820,-20.03,20240322,1710,78.65,20231020,4.49,N,187660,100,21 억,,365990,N,N,0,N,00,N
|
|
20240617,120834,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3045,200,2,7.03,584224180,193881,169.16,2870,3110,2840,3695,1995,2845,3013.31,1.68,0,11340,3091,2967,2861,2737,2631,3030,2800,22,850,100,1760,5,1,21836250,665,-23.98,2.39,12,0.89,-127.00,1273.00,3820,20240322,-20.29,1710,20231020,78.07,3820,-20.29,20240322,1922,58.43,20240102,3820,-20.29,20240322,1710,78.07,20231020,4.49,N,187660,100,21 억,,365990,N,N,0,N,00,N
|
|
20240617,110827,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3100,255,2,8.96,418401100,139847,122.01,2870,3100,2840,3695,1995,2845,2991.85,1.68,0,-1005,3091,2967,2861,2737,2631,3030,2800,22,850,100,1760,5,1,21836250,677,-24.41,2.44,12,0.64,-127.00,1273.00,3820,20240322,-18.85,1710,20231020,81.29,3820,-18.85,20240322,1922,61.29,20240102,3820,-18.85,20240322,1710,81.29,20231020,4.49,N,187660,100,21 억,,365990,N,N,0,N,00,N
|
|
20240617,100827,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2920,75,2,2.64,126647290,43337,37.81,2870,2970,2840,3695,1995,2845,2922.38,1.68,0,2625,3091,2967,2861,2737,2631,3030,2800,22,850,100,1760,5,1,21836250,638,-22.99,2.29,12,0.20,-127.00,1273.00,3820,20240322,-23.56,1710,20231020,70.76,3820,-23.56,20240322,1922,51.93,20240102,3820,-23.56,20240322,1710,70.76,20231020,4.49,N,187660,100,21 억,,365990,N,N,0,N,00,N
|
|
20240617,090832,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2880,35,2,1.23,7653395,2674,2.33,2870,2880,2840,3695,1995,2845,2862.15,1.68,0,-1494,3091,2967,2861,2737,2631,3030,2800,22,850,100,1760,5,1,21836250,629,-22.68,2.26,12,0.01,-127.00,1273.00,3820,20240322,-24.61,1710,20231020,68.42,3820,-24.61,20240322,1922,49.84,20240102,3820,-24.61,20240322,1710,68.42,20231020,4.49,N,187660,100,21 억,,365990,N,N,0,N,00,N
|
|
20240614,160718,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2845,75,2,2.71,325111845,114615,45.62,2770,2985,2755,3600,1940,2770,2836.51,1.82,0,-32572,2916,2842,2756,2682,2596,2800,2640,22,830,100,1710,5,1,21836250,621,-22.40,2.23,12,0.52,-127.00,1273.00,3820,20240322,-25.52,1710,20231020,66.37,3820,-25.52,20240322,1922,48.02,20240102,3820,-25.52,20240322,1710,66.37,20231020,4.50,N,187660,100,21 억,,398061,N,N,0,N,00,N
|
|
20240614,150721,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2815,45,2,1.62,294421760,103819,41.32,2770,2985,2755,3600,1940,2770,2835.91,1.82,0,-30450,2916,2842,2756,2682,2596,2800,2640,22,830,100,1710,5,1,21836250,615,-22.17,2.21,12,0.48,-127.00,1273.00,3820,20240322,-26.31,1710,20231020,64.62,3820,-26.31,20240322,1922,46.46,20240102,3820,-26.31,20240322,1710,64.62,20231020,4.50,N,187660,100,21 억,,398061,N,N,0,N,00,N
|
|
20240614,140719,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2900,130,2,4.69,258263625,91187,36.29,2770,2985,2755,3600,1940,2770,2832.24,1.82,0,-28640,2916,2842,2756,2682,2596,2800,2640,22,830,100,1710,5,1,21836250,633,-22.83,2.28,12,0.42,-127.00,1273.00,3820,20240322,-24.08,1710,20231020,69.59,3820,-24.08,20240322,1922,50.88,20240102,3820,-24.08,20240322,1710,69.59,20231020,4.50,N,187660,100,21 억,,398061,N,N,0,N,00,N
|
|
20240614,130723,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2850,80,2,2.89,223718845,79052,31.46,2770,2985,2755,3600,1940,2770,2830.02,1.82,0,-24040,2916,2842,2756,2682,2596,2800,2640,22,830,100,1710,5,1,21836250,622,-22.44,2.24,12,0.36,-127.00,1273.00,3820,20240322,-25.39,1710,20231020,66.67,3820,-25.39,20240322,1922,48.28,20240102,3820,-25.39,20240322,1710,66.67,20231020,4.50,N,187660,100,21 억,,398061,N,N,0,N,00,N
|
|
20240614,120724,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2785,15,2,0.54,197508710,69723,27.75,2770,2985,2755,3600,1940,2770,2832.76,1.82,0,-21045,2916,2842,2756,2682,2596,2800,2640,22,830,100,1710,5,1,21836250,608,-21.93,2.19,12,0.32,-127.00,1273.00,3820,20240322,-27.09,1710,20231020,62.87,3820,-27.09,20240322,1922,44.90,20240102,3820,-27.09,20240322,1710,62.87,20231020,4.50,N,187660,100,21 억,,398061,N,N,0,N,00,N
|
|
20240614,110818,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2780,10,2,0.36,189131130,66715,26.55,2770,2985,2755,3600,1940,2770,2834.91,1.82,0,-20286,2916,2842,2756,2682,2596,2800,2640,22,830,100,1710,5,1,21836250,607,-21.89,2.18,12,0.31,-127.00,1273.00,3820,20240322,-27.23,1710,20231020,62.57,3820,-27.23,20240322,1922,44.64,20240102,3820,-27.23,20240322,1710,62.57,20231020,4.50,N,187660,100,21 억,,398061,N,N,0,N,00,N
|
|
20240614,100817,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2785,15,2,0.54,183676865,64751,25.77,2770,2985,2755,3600,1940,2770,2836.66,1.82,0,-19726,2916,2842,2756,2682,2596,2800,2640,22,830,100,1710,5,1,21836250,608,-21.93,2.19,12,0.30,-127.00,1273.00,3820,20240322,-27.09,1710,20231020,62.87,3820,-27.09,20240322,1922,44.90,20240102,3820,-27.09,20240322,1710,62.87,20231020,4.50,N,187660,100,21 억,,398061,N,N,0,N,00,N
|
|
20240614,090822,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2870,100,2,3.61,55364245,19137,7.62,2770,2985,2765,3600,1940,2770,2893.05,1.82,0,-7187,2916,2842,2756,2682,2596,2800,2640,22,830,100,1710,5,1,21836250,627,-22.60,2.25,12,0.09,-127.00,1273.00,3820,20240322,-24.87,1710,20231020,67.84,3820,-24.87,20240322,1922,49.32,20240102,3820,-24.87,20240322,1710,67.84,20231020,4.50,N,187660,100,21 억,,398061,N,N,0,N,00,N
|
|
20240613,160810,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2770,-25,5,-0.89,681989275,251151,190.68,2805,2830,2670,3630,1960,2795,2715.43,1.66,0,38362,3035,2915,2830,2710,2625,2872,2667,22,835,100,1730,5,1,21836250,605,-21.81,2.18,12,1.15,-127.00,1273.00,3820,20240322,-27.49,1710,20231020,61.99,3820,-27.49,20240322,1922,44.12,20240102,3820,-27.49,20240322,1710,61.99,20231020,4.53,N,187660,100,21 억,,362880,N,N,0,N,00,N
|
|
20240613,150823,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2760,-35,5,-1.25,642194330,236783,179.77,2805,2830,2670,3630,1960,2795,2712.16,1.66,0,39448,3035,2915,2830,2710,2625,2872,2667,22,835,100,1730,5,1,21836250,603,-21.73,2.17,12,1.08,-127.00,1273.00,3820,20240322,-27.75,1710,20231020,61.40,3820,-27.75,20240322,1922,43.60,20240102,3820,-27.75,20240322,1710,61.40,20231020,4.53,N,187660,100,21 억,,362880,N,N,0,N,00,N
|
|
20240613,140815,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2690,-105,5,-3.76,545790750,201437,152.94,2805,2830,2670,3630,1960,2795,2709.49,1.66,0,33646,3035,2915,2830,2710,2625,2872,2667,22,835,100,1730,5,1,21836250,587,-21.18,2.11,12,0.92,-127.00,1273.00,3820,20240322,-29.58,1710,20231020,57.31,3820,-29.58,20240322,1922,39.96,20240102,3820,-29.58,20240322,1710,57.31,20231020,4.53,N,187660,100,21 억,,362880,N,N,0,N,00,N
|
|
20240613,130815,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2720,-75,5,-2.68,452756720,166839,126.67,2805,2830,2670,3630,1960,2795,2713.73,1.66,0,33908,3035,2915,2830,2710,2625,2872,2667,22,835,100,1730,5,1,21836250,594,-21.42,2.14,12,0.76,-127.00,1273.00,3820,20240322,-28.80,1710,20231020,59.06,3820,-28.80,20240322,1922,41.52,20240102,3820,-28.80,20240322,1710,59.06,20231020,4.53,N,187660,100,21 억,,362880,N,N,0,N,00,N
|
|
20240613,120817,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2735,-60,5,-2.15,429666280,158358,120.23,2805,2830,2670,3630,1960,2795,2713.26,1.66,0,31801,3035,2915,2830,2710,2625,2872,2667,22,835,100,1730,5,1,21836250,597,-21.54,2.15,12,0.73,-127.00,1273.00,3820,20240322,-28.40,1710,20231020,59.94,3820,-28.40,20240322,1922,42.30,20240102,3820,-28.40,20240322,1710,59.94,20231020,4.53,N,187660,100,21 억,,362880,N,N,0,N,00,N
|
|
20240613,110810,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2720,-75,5,-2.68,390018020,143860,109.22,2805,2830,2670,3630,1960,2795,2711.09,1.66,0,31044,3035,2915,2830,2710,2625,2872,2667,22,835,100,1730,5,1,21836250,594,-21.42,2.14,12,0.66,-127.00,1273.00,3820,20240322,-28.80,1710,20231020,59.06,3820,-28.80,20240322,1922,41.52,20240102,3820,-28.80,20240322,1710,59.06,20231020,4.53,N,187660,100,21 억,,362880,N,N,0,N,00,N
|
|
20240613,100808,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2755,-40,5,-1.43,171439530,62755,47.65,2805,2830,2670,3630,1960,2795,2731.89,1.66,0,-2637,3035,2915,2830,2710,2625,2872,2667,22,835,100,1730,5,1,21836250,602,-21.69,2.16,12,0.29,-127.00,1273.00,3820,20240322,-27.88,1710,20231020,61.11,3820,-27.88,20240322,1922,43.34,20240102,3820,-27.88,20240322,1710,61.11,20231020,4.53,N,187660,100,21 억,,362880,N,N,0,N,00,N
|
|
20240613,090818,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2775,-20,5,-0.72,17546215,6322,4.80,2805,2805,2770,3630,1960,2795,2775.42,1.66,0,-4226,3035,2915,2830,2710,2625,2872,2667,22,835,100,1730,5,1,21836250,606,-21.85,2.18,12,0.03,-127.00,1273.00,3820,20240322,-27.36,1710,20231020,62.28,3820,-27.36,20240322,1922,44.38,20240102,3820,-27.36,20240322,1710,62.28,20231020,4.53,N,187660,100,21 억,,362880,N,N,0,N,00,N
|
|
20240612,160803,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2795,-80,5,-2.78,368067000,131705,188.37,2875,2950,2745,3735,2015,2875,2794.63,1.71,0,-8969,2978,2926,2883,2831,2788,2952,2857,22,860,100,1780,5,1,21836250,610,-22.01,2.20,12,0.60,-127.00,1273.00,3820,20240322,-26.83,1710,20231020,63.45,3820,-26.83,20240322,1922,45.42,20240102,3820,-26.83,20240322,1710,63.45,20231020,4.59,N,187660,100,21 억,,374355,N,N,0,N,00,N
|
|
20240612,150814,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2760,-115,5,-4.00,348587025,124703,178.36,2875,2950,2745,3735,2015,2875,2795.34,1.71,0,-6095,2978,2926,2883,2831,2788,2952,2857,22,860,100,1780,5,1,21836250,603,-21.73,2.17,12,0.57,-127.00,1273.00,3820,20240322,-27.75,1710,20231020,61.40,3820,-27.75,20240322,1922,43.60,20240102,3820,-27.75,20240322,1710,61.40,20231020,4.59,N,187660,100,21 억,,374355,N,N,0,N,00,N
|
|
20240612,140807,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2770,-105,5,-3.65,284974030,101681,145.43,2875,2950,2745,3735,2015,2875,2802.63,1.71,0,411,2978,2926,2883,2831,2788,2952,2857,22,860,100,1780,5,1,21836250,605,-21.81,2.18,12,0.47,-127.00,1273.00,3820,20240322,-27.49,1710,20231020,61.99,3820,-27.49,20240322,1922,44.12,20240102,3820,-27.49,20240322,1710,61.99,20231020,4.59,N,187660,100,21 억,,374355,N,N,0,N,00,N
|
|
20240612,130809,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2780,-95,5,-3.30,217942220,77387,110.68,2875,2950,2765,3735,2015,2875,2816.26,1.71,0,5405,2978,2926,2883,2831,2788,2952,2857,22,860,100,1780,5,1,21836250,607,-21.89,2.18,12,0.35,-127.00,1273.00,3820,20240322,-27.23,1710,20231020,62.57,3820,-27.23,20240322,1922,44.64,20240102,3820,-27.23,20240322,1710,62.57,20231020,4.59,N,187660,100,21 억,,374355,N,N,0,N,00,N
|
|
20240612,120805,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2790,-85,5,-2.96,197370265,70007,100.13,2875,2950,2765,3735,2015,2875,2819.29,1.71,0,6299,2978,2926,2883,2831,2788,2952,2857,22,860,100,1780,5,1,21836250,609,-21.97,2.19,12,0.32,-127.00,1273.00,3820,20240322,-26.96,1710,20231020,63.16,3820,-26.96,20240322,1922,45.16,20240102,3820,-26.96,20240322,1710,63.16,20231020,4.59,N,187660,100,21 억,,374355,N,N,0,N,00,N
|
|
20240612,110806,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2825,-50,5,-1.74,164050150,58091,83.09,2875,2950,2765,3735,2015,2875,2824.02,1.71,0,7420,2978,2926,2883,2831,2788,2952,2857,22,860,100,1780,5,1,21836250,617,-22.24,2.22,12,0.27,-127.00,1273.00,3820,20240322,-26.05,1710,20231020,65.20,3820,-26.05,20240322,1922,46.98,20240102,3820,-26.05,20240322,1710,65.20,20231020,4.59,N,187660,100,21 억,,374355,N,N,0,N,00,N
|
|
20240612,100808,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2875,0,3,0.00,48210360,16905,24.18,2875,2950,2780,3735,2015,2875,2851.84,1.71,0,2458,2978,2926,2883,2831,2788,2952,2857,22,860,100,1780,5,1,21836250,628,-22.64,2.26,12,0.08,-127.00,1273.00,3820,20240322,-24.74,1710,20231020,68.13,3820,-24.74,20240322,1922,49.58,20240102,3820,-24.74,20240322,1710,68.13,20231020,4.59,N,187660,100,21 억,,374355,N,N,0,N,00,N
|
|
20240612,090808,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2835,-40,5,-1.39,2292285,806,1.15,2875,2875,2835,3735,2015,2875,2844.03,1.71,0,-694,2978,2926,2883,2831,2788,2952,2857,22,860,100,1780,5,1,21836250,619,-22.32,2.23,12,0.00,-127.00,1273.00,3820,20240322,-25.79,1710,20231020,65.79,3820,-25.79,20240322,1922,47.50,20240102,3820,-25.79,20240322,1710,65.79,20231020,4.59,N,187660,100,21 억,,374355,N,N,0,N,00,N
|
|
20240610,160800,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2870,155,2,5.71,1249035420,431062,62.90,2690,3050,2685,3525,1905,2715,2897.59,1.63,0,48447,3161,2937,2826,2602,2491,2882,2547,22,810,100,1680,5,1,21836250,627,-22.60,2.25,12,1.97,-127.00,1273.00,3820,20240322,-24.87,1710,20231020,67.84,3820,-24.87,20240322,1922,49.32,20240102,3820,-24.87,20240322,1710,67.84,20231020,4.72,N,187660,100,21 억,,356801,N,N,0,N,01,N
|
|
20240610,150809,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2905,190,2,7.00,1207431560,416627,60.79,2690,3050,2685,3525,1905,2715,2898.11,1.63,0,51284,3161,2937,2826,2602,2491,2882,2547,22,810,100,1680,5,1,21836250,634,-22.87,2.28,12,1.91,-127.00,1273.00,3820,20240322,-23.95,1710,20231020,69.88,3820,-23.95,20240322,1922,51.14,20240102,3820,-23.95,20240322,1710,69.88,20231020,4.72,N,187660,100,21 억,,356801,N,N,0,N,01,N
|
|
20240610,140803,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2910,195,2,7.18,1141823355,394018,57.49,2690,3050,2685,3525,1905,2715,2897.90,1.63,0,55565,3161,2937,2826,2602,2491,2882,2547,22,810,100,1680,5,1,21836250,635,-22.91,2.29,12,1.80,-127.00,1273.00,3820,20240322,-23.82,1710,20231020,70.18,3820,-23.82,20240322,1922,51.40,20240102,3820,-23.82,20240322,1710,70.18,20231020,4.72,N,187660,100,21 억,,356801,N,N,0,N,01,N
|
|
20240610,130800,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2930,215,2,7.92,1023049595,353173,51.53,2690,3050,2685,3525,1905,2715,2896.74,1.63,0,39351,3161,2937,2826,2602,2491,2882,2547,22,810,100,1680,5,1,21836250,640,-23.07,2.30,12,1.62,-127.00,1273.00,3820,20240322,-23.30,1710,20231020,71.35,3820,-23.30,20240322,1922,52.45,20240102,3820,-23.30,20240322,1710,71.35,20231020,4.72,N,187660,100,21 억,,356801,N,N,0,N,01,N
|
|
20240610,120802,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2990,275,2,10.13,959082555,331487,48.37,2690,3050,2685,3525,1905,2715,2893.27,1.63,0,33208,3161,2937,2826,2602,2491,2882,2547,22,810,100,1680,5,1,21836250,653,-23.54,2.35,12,1.52,-127.00,1273.00,3820,20240322,-21.73,1710,20231020,74.85,3820,-21.73,20240322,1922,55.57,20240102,3820,-21.73,20240322,1710,74.85,20231020,4.72,N,187660,100,21 억,,356801,N,N,0,N,01,N
|
|
20240610,110804,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2905,190,2,7.00,619014000,217727,31.77,2690,3035,2685,3525,1905,2715,2843.07,1.63,0,21980,3161,2937,2826,2602,2491,2882,2547,22,810,100,1680,5,1,21836250,634,-22.87,2.28,12,1.00,-127.00,1273.00,3820,20240322,-23.95,1710,20231020,69.88,3820,-23.95,20240322,1922,51.14,20240102,3820,-23.95,20240322,1710,69.88,20231020,4.72,N,187660,100,21 억,,356801,N,N,0,N,01,N
|
|
20240610,100802,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2780,65,2,2.39,197625515,71951,10.50,2690,2790,2685,3525,1905,2715,2746.67,1.63,0,-12537,3161,2937,2826,2602,2491,2882,2547,22,810,100,1680,5,1,21836250,607,-21.89,2.18,12,0.33,-127.00,1273.00,3820,20240322,-27.23,1710,20231020,62.57,3820,-27.23,20240322,1922,44.64,20240102,3820,-27.23,20240322,1710,62.57,20231020,4.72,N,187660,100,21 억,,356801,N,N,0,N,01,N
|
|
20240610,090808,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2780,65,2,2.39,90786900,33230,4.85,2690,2780,2685,3525,1905,2715,2732.08,1.63,0,2428,3161,2937,2826,2602,2491,2882,2547,22,810,100,1680,5,1,21836250,607,-21.89,2.18,12,0.15,-127.00,1273.00,3820,20240322,-27.23,1710,20231020,62.57,3820,-27.23,20240322,1922,44.64,20240102,3820,-27.23,20240322,1710,62.57,20231020,4.72,N,187660,100,21 억,,356801,N,N,0,N,01,N
|
|
20240607,160829,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2715,-330,5,-10.84,1963177925,680738,245.95,2990,3050,2715,3955,2135,3045,2884.33,1.01,0,125191,3271,3157,3056,2942,2841,3107,2892,22,910,100,1880,5,1,21836250,593,-21.38,2.13,12,3.12,-127.00,1273.00,3820,20240322,-28.93,1710,20231020,58.77,3820,-28.93,20240322,1922,41.26,20240102,3820,-28.93,20240322,1710,58.77,20231020,4.63,N,187660,100,21 억,,220457,N,N,0,N,00,N
|
|
20240607,150835,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2805,-240,5,-7.88,1721904020,592508,214.08,2990,3050,2780,3955,2135,3045,2906.12,1.01,0,115962,3271,3157,3056,2942,2841,3107,2892,22,910,100,1880,5,1,21836250,613,-22.09,2.20,12,2.71,-127.00,1273.00,3820,20240322,-26.57,1710,20231020,64.04,3820,-26.57,20240322,1922,45.94,20240102,3820,-26.57,20240322,1710,64.04,20231020,4.63,N,187660,100,21 억,,220457,N,N,0,N,00,N
|
|
20240607,140829,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2900,-145,5,-4.76,1060697665,359101,129.74,2990,3050,2880,3955,2135,3045,2953.75,1.01,0,35947,3271,3157,3056,2942,2841,3107,2892,22,910,100,1880,5,1,21836250,633,-22.83,2.28,12,1.64,-127.00,1273.00,3820,20240322,-24.08,1710,20231020,69.59,3820,-24.08,20240322,1922,50.88,20240102,3820,-24.08,20240322,1710,69.59,20231020,4.63,N,187660,100,21 억,,220457,N,N,0,N,00,N
|
|
20240607,130824,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2910,-135,5,-4.43,966682730,326586,118.00,2990,3050,2885,3955,2135,3045,2959.95,1.01,0,31164,3271,3157,3056,2942,2841,3107,2892,22,910,100,1880,5,1,21836250,635,-22.91,2.29,12,1.50,-127.00,1273.00,3820,20240322,-23.82,1710,20231020,70.18,3820,-23.82,20240322,1922,51.40,20240102,3820,-23.82,20240322,1710,70.18,20231020,4.63,N,187660,100,21 억,,220457,N,N,0,N,00,N
|
|
20240607,120829,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2900,-145,5,-4.76,904897510,305312,110.31,2990,3050,2890,3955,2135,3045,2963.83,1.01,0,30725,3271,3157,3056,2942,2841,3107,2892,22,910,100,1880,5,1,21836250,633,-22.83,2.28,12,1.40,-127.00,1273.00,3820,20240322,-24.08,1710,20231020,69.59,3820,-24.08,20240322,1922,50.88,20240102,3820,-24.08,20240322,1710,69.59,20231020,4.63,N,187660,100,21 억,,220457,N,N,0,N,00,N
|
|
20240607,110816,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2955,-90,5,-2.96,764374640,257037,92.87,2990,3050,2895,3955,2135,3045,2973.78,1.01,0,29847,3271,3157,3056,2942,2841,3107,2892,22,910,100,1880,5,1,21836250,645,-23.27,2.32,12,1.18,-127.00,1273.00,3820,20240322,-22.64,1710,20231020,72.81,3820,-22.64,20240322,1922,53.75,20240102,3820,-22.64,20240322,1710,72.81,20231020,4.63,N,187660,100,21 억,,220457,N,N,0,N,00,N
|
|
20240607,100830,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2960,-85,5,-2.79,564232320,188682,68.17,2990,3050,2955,3955,2135,3045,2990.37,1.01,0,24692,3271,3157,3056,2942,2841,3107,2892,22,910,100,1880,5,1,21836250,646,-23.31,2.33,12,0.86,-127.00,1273.00,3820,20240322,-22.51,1710,20231020,73.10,3820,-22.51,20240322,1922,54.01,20240102,3820,-22.51,20240322,1710,73.10,20231020,4.63,N,187660,100,21 억,,220457,N,N,0,N,00,N
|
|
20240607,090828,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3005,-40,5,-1.31,202024665,67402,24.35,2990,3035,2990,3955,2135,3045,2997.27,1.01,0,22932,3271,3157,3056,2942,2841,3107,2892,22,910,100,1880,5,1,21836250,656,-23.66,2.36,12,0.31,-127.00,1273.00,3820,20240322,-21.34,1710,20231020,75.73,3820,-21.34,20240322,1922,56.35,20240102,3820,-21.34,20240322,1710,75.73,20231020,4.63,N,187660,100,21 억,,220457,N,N,0,N,00,N
|
|
20240605,160826,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3045,-125,5,-3.94,840826695,275472,111.54,3165,3170,2955,4120,2220,3170,3052.31,0.79,0,46120,3476,3322,3246,3092,3016,3285,3055,22,950,100,1960,5,1,21836250,665,-23.98,2.39,12,1.26,-127.00,1273.00,3820,20240322,-20.29,1710,20231020,78.07,3820,-20.29,20240322,1922,58.43,20240102,3820,-20.29,20240322,1710,78.07,20231020,4.65,N,187660,100,21 억,,172442,N,N,0,N,00,N
|
|
20240605,150823,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3065,-105,5,-3.31,801764600,262645,106.35,3165,3170,2955,4120,2220,3170,3052.66,0.79,0,43691,3476,3322,3246,3092,3016,3285,3055,22,950,100,1960,5,1,21836250,669,-24.13,2.41,12,1.20,-127.00,1273.00,3820,20240322,-19.76,1710,20231020,79.24,3820,-19.76,20240322,1922,59.47,20240102,3820,-19.76,20240322,1710,79.24,20231020,4.65,N,187660,100,21 억,,172442,N,N,0,N,00,N
|
|
20240605,140825,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3045,-125,5,-3.94,767035185,251289,101.75,3165,3170,2955,4120,2220,3170,3052.40,0.79,0,40397,3476,3322,3246,3092,3016,3285,3055,22,950,100,1960,5,1,21836250,665,-23.98,2.39,12,1.15,-127.00,1273.00,3820,20240322,-20.29,1710,20231020,78.07,3820,-20.29,20240322,1922,58.43,20240102,3820,-20.29,20240322,1710,78.07,20231020,4.65,N,187660,100,21 억,,172442,N,N,0,N,00,N
|
|
20240605,130825,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3130,-40,5,-1.26,599909750,196764,79.67,3165,3170,2955,4120,2220,3170,3048.88,0.79,0,13871,3476,3322,3246,3092,3016,3285,3055,22,950,100,1960,5,1,21836250,683,-24.65,2.46,12,0.90,-127.00,1273.00,3820,20240322,-18.06,1710,20231020,83.04,3820,-18.06,20240322,1922,62.85,20240102,3820,-18.06,20240322,1710,83.04,20231020,4.65,N,187660,100,21 억,,172442,N,N,0,N,00,N
|
|
20240605,120823,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3155,-15,5,-0.47,596896790,195798,79.28,3165,3170,2955,4120,2220,3170,3048.53,0.79,0,14024,3476,3322,3246,3092,3016,3285,3055,22,950,100,1960,5,1,21836250,689,-24.84,2.48,12,0.90,-127.00,1273.00,3820,20240322,-17.41,1710,20231020,84.50,3820,-17.41,20240322,1922,64.15,20240102,3820,-17.41,20240322,1710,84.50,20231020,4.65,N,187660,100,21 억,,172442,N,N,0,N,00,N
|
|
20240605,110824,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3100,-70,5,-2.21,581515285,190913,77.30,3165,3170,2955,4120,2220,3170,3045.97,0.79,0,14440,3476,3322,3246,3092,3016,3285,3055,22,950,100,1960,5,1,21836250,677,-24.41,2.44,12,0.87,-127.00,1273.00,3820,20240322,-18.85,1710,20231020,81.29,3820,-18.85,20240322,1922,61.29,20240102,3820,-18.85,20240322,1710,81.29,20231020,4.65,N,187660,100,21 억,,172442,N,N,0,N,00,N
|
|
20240605,100822,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3055,-115,5,-3.63,464615025,153254,62.05,3165,3170,2955,4120,2220,3170,3031.67,0.79,0,15147,3476,3322,3246,3092,3016,3285,3055,22,950,100,1960,5,1,21836250,667,-24.06,2.40,12,0.70,-127.00,1273.00,3820,20240322,-20.03,1710,20231020,78.65,3820,-20.03,20240322,1922,58.95,20240102,3820,-20.03,20240322,1710,78.65,20231020,4.65,N,187660,100,21 억,,172442,N,N,0,N,00,N
|
|
20240605,090821,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3110,-60,5,-1.89,27781005,8856,3.59,3165,3170,3110,4120,2220,3170,3136.97,0.79,0,2821,3476,3322,3246,3092,3016,3285,3055,22,950,100,1960,5,1,21836250,679,-24.49,2.44,12,0.04,-127.00,1273.00,3820,20240322,-18.59,1710,20231020,81.87,3820,-18.59,20240322,1922,61.81,20240102,3820,-18.59,20240322,1710,81.87,20231020,4.65,N,187660,100,21 억,,172442,N,N,0,N,00,N
|
|
20240604,160816,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3170,-165,5,-4.95,792981435,245076,152.18,3335,3400,3170,4335,2335,3335,3235.66,0.78,0,120,3458,3396,3338,3276,3218,3427,3307,22,1000,100,2060,5,1,21836250,692,-24.96,2.49,12,1.12,-127.00,1273.00,3820,20240322,-17.02,1710,20231020,85.38,3820,-17.02,20240322,1922,64.93,20240102,3820,-17.02,20240322,1710,85.38,20231020,4.65,N,187660,100,21 억,,171399,N,N,0,N,00,N
|
|
20240604,150815,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3210,-125,5,-3.75,719105955,221848,137.76,3335,3400,3190,4335,2335,3335,3241.44,0.78,0,3859,3458,3396,3338,3276,3218,3427,3307,22,1000,100,2060,5,1,21836250,701,-25.28,2.52,12,1.02,-127.00,1273.00,3820,20240322,-15.97,1710,20231020,87.72,3820,-15.97,20240322,1922,67.01,20240102,3820,-15.97,20240322,1710,87.72,20231020,4.65,N,187660,100,21 억,,171399,N,N,0,N,00,N
|
|
20240604,140818,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3240,-95,5,-2.85,574243700,176638,109.68,3335,3400,3190,4335,2335,3335,3250.96,0.78,0,-8749,3458,3396,3338,3276,3218,3427,3307,22,1000,100,2060,5,1,21836250,707,-25.51,2.55,12,0.81,-127.00,1273.00,3820,20240322,-15.18,1710,20231020,89.47,3820,-15.18,20240322,1922,68.57,20240102,3820,-15.18,20240322,1710,89.47,20231020,4.65,N,187660,100,21 억,,171399,N,N,0,N,00,N
|
|
20240604,130815,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3235,-100,5,-3.00,327810970,99973,62.08,3335,3400,3235,4335,2335,3335,3279.00,0.78,0,-8894,3458,3396,3338,3276,3218,3427,3307,22,1000,100,2060,5,1,21836250,706,-25.47,2.54,12,0.46,-127.00,1273.00,3820,20240322,-15.31,1710,20231020,89.18,3820,-15.31,20240322,1922,68.31,20240102,3820,-15.31,20240322,1710,89.18,20231020,4.65,N,187660,100,21 억,,171399,N,N,0,N,00,N
|
|
20240604,120813,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3265,-70,5,-2.10,247999855,75386,46.81,3335,3400,3265,4335,2335,3335,3289.73,0.78,0,-5522,3458,3396,3338,3276,3218,3427,3307,22,1000,100,2060,5,1,21836250,713,-25.71,2.56,12,0.35,-127.00,1273.00,3820,20240322,-14.53,1710,20231020,90.94,3820,-14.53,20240322,1922,69.88,20240102,3820,-14.53,20240322,1710,90.94,20231020,4.65,N,187660,100,21 억,,171399,N,N,0,N,00,N
|
|
20240604,110810,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3310,-25,5,-0.75,199227785,60491,37.56,3335,3400,3265,4335,2335,3335,3293.51,0.78,0,2023,3458,3396,3338,3276,3218,3427,3307,22,1000,100,2060,5,1,21836250,723,-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,-13.35,20240322,1710,93.57,20231020,4.65,N,187660,100,21 억,,171399,N,N,0,N,00,N
|
|
20240604,100813,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3275,-60,5,-1.80,146711600,44467,27.61,3335,3400,3265,4335,2335,3335,3299.34,0.78,0,3433,3458,3396,3338,3276,3218,3427,3307,22,1000,100,2060,5,1,21836250,715,-25.79,2.57,12,0.20,-127.00,1273.00,3820,20240322,-14.27,1710,20231020,91.52,3820,-14.27,20240322,1922,70.40,20240102,3820,-14.27,20240322,1710,91.52,20231020,4.65,N,187660,100,21 억,,171399,N,N,0,N,00,N
|
|
20240604,090813,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3330,-5,5,-0.15,28179855,8540,5.30,3335,3400,3265,4335,2335,3335,3299.75,0.78,0,915,3458,3396,3338,3276,3218,3427,3307,22,1000,100,2060,5,1,21836250,727,-26.22,2.62,12,0.04,-127.00,1273.00,3820,20240322,-12.83,1710,20231020,94.74,3820,-12.83,20240322,1922,73.26,20240102,3820,-12.83,20240322,1710,94.74,20231020,4.65,N,187660,100,21 억,,171399,N,N,0,N,00,N
|
|
20240603,160804,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3335,25,2,0.76,533447285,159745,194.60,3315,3400,3280,4300,2320,3310,3339.43,0.82,0,-8675,3436,3372,3321,3257,3206,3347,3232,22,990,100,2050,5,1,21836250,728,-26.26,2.62,12,0.73,-127.00,1273.00,3820,20240322,-12.70,1710,20231020,95.03,3820,-12.70,20240322,1922,73.52,20240102,3820,-12.70,20240322,1710,95.03,20231020,4.62,N,187660,100,21 억,,180051,N,N,0,N,00,N
|
|
20240603,150805,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3310,0,3,0.00,325963025,97386,118.64,3315,3400,3290,4300,2320,3310,3347.12,0.82,0,4328,3436,3372,3321,3257,3206,3347,3232,22,990,100,2050,5,1,21836250,723,-26.06,2.60,12,0.45,-127.00,1273.00,3820,20240322,-13.35,1710,20231020,93.57,3820,-13.35,20240322,1922,72.22,20240102,3820,-13.35,20240322,1710,93.57,20231020,4.62,N,187660,100,21 억,,180051,N,N,0,N,00,N
|
|
20240603,140804,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3340,30,2,0.91,271049220,80792,98.42,3315,3400,3310,4300,2320,3310,3354.90,0.82,0,7845,3436,3372,3321,3257,3206,3347,3232,22,990,100,2050,5,1,21836250,729,-26.30,2.62,12,0.37,-127.00,1273.00,3820,20240322,-12.57,1710,20231020,95.32,3820,-12.57,20240322,1922,73.78,20240102,3820,-12.57,20240322,1710,95.32,20231020,4.62,N,187660,100,21 억,,180051,N,N,0,N,00,N
|
|
20240603,130805,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3335,25,2,0.76,244802860,72911,88.82,3315,3400,3310,4300,2320,3310,3357.56,0.82,0,12090,3436,3372,3321,3257,3206,3347,3232,22,990,100,2050,5,1,21836250,728,-26.26,2.62,12,0.33,-127.00,1273.00,3820,20240322,-12.70,1710,20231020,95.03,3820,-12.70,20240322,1922,73.52,20240102,3820,-12.70,20240322,1710,95.03,20231020,4.62,N,187660,100,21 억,,180051,N,N,0,N,00,N
|
|
20240603,120804,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3350,40,2,1.21,213176175,63458,77.30,3315,3400,3310,4300,2320,3310,3359.33,0.82,0,11960,3436,3372,3321,3257,3206,3347,3232,22,990,100,2050,5,1,21836250,732,-26.38,2.63,12,0.29,-127.00,1273.00,3820,20240322,-12.30,1710,20231020,95.91,3820,-12.30,20240322,1922,74.30,20240102,3820,-12.30,20240322,1710,95.91,20231020,4.62,N,187660,100,21 억,,180051,N,N,0,N,00,N
|
|
20240603,110758,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3360,50,2,1.51,183380135,54560,66.47,3315,3400,3310,4300,2320,3310,3361.07,0.82,0,9207,3436,3372,3321,3257,3206,3347,3232,22,990,100,2050,5,1,21836250,734,-26.46,2.64,12,0.25,-127.00,1273.00,3820,20240322,-12.04,1710,20231020,96.49,3820,-12.04,20240322,1922,74.82,20240102,3820,-12.04,20240322,1710,96.49,20231020,4.62,N,187660,100,21 억,,180051,N,N,0,N,00,N
|
|
20240603,100755,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3355,45,2,1.36,110922640,33130,40.36,3315,3385,3310,4300,2320,3310,3348.10,0.82,0,5445,3436,3372,3321,3257,3206,3347,3232,22,990,100,2050,5,1,21836250,733,-26.42,2.64,12,0.15,-127.00,1273.00,3820,20240322,-12.17,1710,20231020,96.20,3820,-12.17,20240322,1922,74.56,20240102,3820,-12.17,20240322,1710,96.20,20231020,4.62,N,187660,100,21 억,,180051,N,N,0,N,00,N
|
|
20240603,090755,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3345,35,2,1.06,25665070,7733,9.42,3315,3345,3310,4300,2320,3310,3318.90,0.82,0,1616,3436,3372,3321,3257,3206,3347,3232,22,990,100,2050,5,1,21836250,730,-26.34,2.63,12,0.04,-127.00,1273.00,3820,20240322,-12.43,1710,20231020,95.61,3820,-12.43,20240322,1922,74.04,20240102,3820,-12.43,20240322,1710,95.61,20231020,4.62,N,187660,100,21 억,,180051,N,N,0,N,00,N
|