162 lines
64 KiB
CSV
162 lines
64 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20240329,161200,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,516,0,3,0.00,95937450,186969,74.83,520,520,510,670,362,516,513.12,0.24,0,-31199,531,523,518,510,505,521,508,161,154,100,300,1,1,160818847,830,-86.00,2.08,12,0.12,-6.00,248.00,1549,20230710,-66.69,486,20231127,6.17,801,-35.58,20240103,506,1.98,20240326,1549,-66.69,20230710,486,6.17,20231127,2.47,N,363260,100,160 억,,383769,N,N,0,N,00,N
|
|
20240329,151201,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,516,0,3,0.00,90105841,175613,70.29,520,520,510,670,362,516,513.09,0.24,0,-30966,531,523,518,510,505,521,508,161,154,100,300,1,1,160818847,830,-86.00,2.08,12,0.11,-6.00,248.00,1549,20230710,-66.69,486,20231127,6.17,801,-35.58,20240103,506,1.98,20240326,1549,-66.69,20230710,486,6.17,20231127,2.47,N,363260,100,160 억,,383769,N,N,0,N,00,N
|
|
20240329,141157,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,511,-5,5,-0.97,76779017,149676,59.91,520,520,510,670,362,516,512.97,0.24,0,-30424,531,523,518,510,505,521,508,161,154,100,300,1,1,160818847,822,-85.17,2.06,12,0.09,-6.00,248.00,1549,20230710,-67.01,486,20231127,5.14,801,-36.20,20240103,506,0.99,20240326,1549,-67.01,20230710,486,5.14,20231127,2.47,N,363260,100,160 억,,383769,N,N,0,N,00,N
|
|
20240329,131137,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,512,-4,5,-0.78,69304500,135041,54.05,520,520,510,670,362,516,513.21,0.24,0,-30424,531,523,518,510,505,521,508,161,154,100,300,1,1,160818847,823,-85.33,2.06,12,0.08,-6.00,248.00,1549,20230710,-66.95,486,20231127,5.35,801,-36.08,20240103,506,1.19,20240326,1549,-66.95,20230710,486,5.35,20231127,2.47,N,363260,100,160 억,,383769,N,N,0,N,00,N
|
|
20240329,121150,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,515,-1,5,-0.19,53307178,103704,41.51,520,520,510,670,362,516,514.03,0.24,0,-21429,531,523,518,510,505,521,508,161,154,100,300,1,1,160818847,828,-85.83,2.08,12,0.06,-6.00,248.00,1549,20230710,-66.75,486,20231127,5.97,801,-35.71,20240103,506,1.78,20240326,1549,-66.75,20230710,486,5.97,20231127,2.47,N,363260,100,160 억,,383769,N,N,0,N,00,N
|
|
20240329,111136,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,512,-4,5,-0.78,34825911,67611,27.06,520,520,511,670,362,516,515.09,0.24,0,-18366,531,523,518,510,505,521,508,161,154,100,300,1,1,160818847,823,-85.33,2.06,12,0.04,-6.00,248.00,1549,20230710,-66.95,486,20231127,5.35,801,-36.08,20240103,506,1.19,20240326,1549,-66.95,20230710,486,5.35,20231127,2.47,N,363260,100,160 억,,383769,N,N,0,N,00,N
|
|
20240329,101136,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,514,-2,5,-0.39,26337167,51034,20.43,520,520,514,670,362,516,516.07,0.24,0,-18194,531,523,518,510,505,521,508,161,154,100,300,1,1,160818847,827,-85.67,2.07,12,0.03,-6.00,248.00,1549,20230710,-66.82,486,20231127,5.76,801,-35.83,20240103,506,1.58,20240326,1549,-66.82,20230710,486,5.76,20231127,2.47,N,363260,100,160 억,,383769,N,N,0,N,00,N
|
|
20240329,091136,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,516,0,3,0.00,8115010,15670,6.27,520,520,516,670,362,516,517.87,0.24,0,-7845,531,523,518,510,505,521,508,161,154,100,300,1,1,160818847,830,-86.00,2.08,12,0.01,-6.00,248.00,1549,20230710,-66.69,486,20231127,6.17,801,-35.58,20240103,506,1.98,20240326,1549,-66.69,20230710,486,6.17,20231127,2.47,N,363260,100,160 억,,383769,N,N,0,N,00,N
|
|
20240328,161144,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,516,-5,5,-0.96,126034465,242796,201.93,520,526,513,677,365,521,519.20,0.26,0,-36268,526,523,520,517,514,525,519,161,156,100,310,1,1,160818847,830,-86.00,2.08,12,0.15,-6.00,248.00,1549,20230710,-66.69,486,20231127,6.17,801,-35.58,20240103,506,1.98,20240326,1549,-66.69,20230710,486,6.17,20231127,2.47,N,363260,100,160 억,,420037,N,N,0,N,00,N
|
|
20240328,151145,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,513,-8,5,-1.54,114816680,221042,183.84,520,526,513,677,365,521,519.43,0.26,0,-34349,526,523,520,517,514,525,519,161,156,100,310,1,1,160818847,825,-85.50,2.07,12,0.14,-6.00,248.00,1549,20230710,-66.88,486,20231127,5.56,801,-35.96,20240103,506,1.38,20240326,1549,-66.88,20230710,486,5.56,20231127,2.47,N,363260,100,160 억,,420037,N,N,0,N,00,N
|
|
20240328,141131,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,515,-6,5,-1.15,89085980,171044,142.26,520,526,515,677,365,521,520.84,0.26,0,-20540,526,523,520,517,514,525,519,161,156,100,310,1,1,160818847,828,-85.83,2.08,12,0.11,-6.00,248.00,1549,20230710,-66.75,486,20231127,5.97,801,-35.71,20240103,506,1.78,20240326,1549,-66.75,20230710,486,5.97,20231127,2.47,N,363260,100,160 억,,420037,N,N,0,N,00,N
|
|
20240328,131132,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,519,-2,5,-0.38,72386786,138700,115.36,520,526,517,677,365,521,521.89,0.26,0,-8873,526,523,520,517,514,525,519,161,156,100,310,1,1,160818847,835,-86.50,2.09,12,0.09,-6.00,248.00,1549,20230710,-66.49,486,20231127,6.79,801,-35.21,20240103,506,2.57,20240326,1549,-66.49,20230710,486,6.79,20231127,2.47,N,363260,100,160 억,,420037,N,N,0,N,00,N
|
|
20240328,121135,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,520,-1,5,-0.19,61977540,118591,98.63,520,526,520,677,365,521,522.62,0.26,0,-11479,526,523,520,517,514,525,519,161,156,100,310,1,1,160818847,836,-86.67,2.10,12,0.07,-6.00,248.00,1549,20230710,-66.43,486,20231127,7.00,801,-35.08,20240103,506,2.77,20240326,1549,-66.43,20230710,486,7.00,20231127,2.47,N,363260,100,160 억,,420037,N,N,0,N,00,N
|
|
20240328,111139,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,522,1,2,0.19,46079598,88092,73.27,520,526,520,677,365,521,523.08,0.26,0,-4022,526,523,520,517,514,525,519,161,156,100,310,1,1,160818847,839,-87.00,2.10,12,0.05,-6.00,248.00,1549,20230710,-66.30,486,20231127,7.41,801,-34.83,20240103,506,3.16,20240326,1549,-66.30,20230710,486,7.41,20231127,2.47,N,363260,100,160 억,,420037,N,N,0,N,00,N
|
|
20240328,101148,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,523,2,2,0.38,38377326,73341,61.00,520,526,520,677,365,521,523.27,0.26,0,-1286,526,523,520,517,514,525,519,161,156,100,310,1,1,160818847,841,-87.17,2.11,12,0.05,-6.00,248.00,1549,20230710,-66.24,486,20231127,7.61,801,-34.71,20240103,506,3.36,20240326,1549,-66.24,20230710,486,7.61,20231127,2.47,N,363260,100,160 억,,420037,N,N,0,N,00,N
|
|
20240328,091154,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,522,1,2,0.19,1927673,3696,3.07,520,522,520,677,365,521,521.56,0.26,0,-1062,526,523,520,517,514,525,519,161,156,100,310,1,1,160818847,839,-87.00,2.10,12,0.00,-6.00,248.00,1549,20230710,-66.30,486,20231127,7.41,801,-34.83,20240103,506,3.16,20240326,1549,-66.30,20230710,486,7.41,20231127,2.47,N,363260,100,160 억,,420037,N,N,0,N,00,N
|
|
20240327,161150,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,521,1,2,0.19,62416390,120035,44.57,519,523,517,676,364,520,519.98,0.26,0,4845,536,528,517,509,498,532,513,161,156,100,310,1,1,160818847,838,-12.40,2.08,12,0.07,-42.00,250.00,1549,20230710,-66.37,486,20231127,7.20,801,-34.96,20240103,506,2.96,20240326,1549,-66.37,20230710,486,7.20,20231127,2.47,N,363260,100,160 억,,414438,N,N,0,N,00,N
|
|
20240327,151149,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,521,1,2,0.19,60964058,117247,43.54,519,523,517,676,364,520,519.96,0.26,0,4964,536,528,517,509,498,532,513,161,156,100,310,1,1,160818847,838,-12.40,2.08,12,0.07,-42.00,250.00,1549,20230710,-66.37,486,20231127,7.20,801,-34.96,20240103,506,2.96,20240326,1549,-66.37,20230710,486,7.20,20231127,2.47,N,363260,100,160 억,,414438,N,N,0,N,00,N
|
|
20240327,141150,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,521,1,2,0.19,52240409,100481,37.31,519,523,517,676,364,520,519.90,0.26,0,3752,536,528,517,509,498,532,513,161,156,100,310,1,1,160818847,838,-12.40,2.08,12,0.06,-42.00,250.00,1549,20230710,-66.37,486,20231127,7.20,801,-34.96,20240103,506,2.96,20240326,1549,-66.37,20230710,486,7.20,20231127,2.47,N,363260,100,160 억,,414438,N,N,0,N,00,N
|
|
20240327,131147,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,522,2,2,0.38,36852761,70974,26.35,519,523,517,676,364,520,519.24,0.26,0,679,536,528,517,509,498,532,513,161,156,100,310,1,1,160818847,839,-12.43,2.09,12,0.04,-42.00,250.00,1549,20230710,-66.30,486,20231127,7.41,801,-34.83,20240103,506,3.16,20240326,1549,-66.30,20230710,486,7.41,20231127,2.47,N,363260,100,160 억,,414438,N,N,0,N,00,N
|
|
20240327,121148,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,521,1,2,0.19,28588746,55120,20.47,519,521,517,676,364,520,518.66,0.26,0,78,536,528,517,509,498,532,513,161,156,100,310,1,1,160818847,838,-12.40,2.08,12,0.03,-42.00,250.00,1549,20230710,-66.37,486,20231127,7.20,801,-34.96,20240103,506,2.96,20240326,1549,-66.37,20230710,486,7.20,20231127,2.47,N,363260,100,160 억,,414438,N,N,0,N,00,N
|
|
20240327,111147,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,519,-1,5,-0.19,23118698,44608,16.56,519,521,517,676,364,520,518.26,0.26,0,-212,536,528,517,509,498,532,513,161,156,100,310,1,1,160818847,835,-12.36,2.08,12,0.03,-42.00,250.00,1549,20230710,-66.49,486,20231127,6.79,801,-35.21,20240103,506,2.57,20240326,1549,-66.49,20230710,486,6.79,20231127,2.47,N,363260,100,160 억,,414438,N,N,0,N,00,N
|
|
20240327,101144,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,519,-1,5,-0.19,12022357,23178,8.61,519,521,517,676,364,520,518.70,0.26,0,2177,536,528,517,509,498,532,513,161,156,100,310,1,1,160818847,835,-12.36,2.08,12,0.01,-42.00,250.00,1549,20230710,-66.49,486,20231127,6.79,801,-35.21,20240103,506,2.57,20240326,1549,-66.49,20230710,486,6.79,20231127,2.47,N,363260,100,160 억,,414438,N,N,0,N,00,N
|
|
20240327,091152,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,520,0,3,0.00,1942005,3744,1.39,519,521,518,676,364,520,518.70,0.26,0,-504,536,528,517,509,498,532,513,161,156,100,310,1,1,160818847,836,-12.38,2.08,12,0.00,-42.00,250.00,1549,20230710,-66.43,486,20231127,7.00,801,-35.08,20240103,506,2.77,20240326,1549,-66.43,20230710,486,7.00,20231127,2.47,N,363260,100,160 억,,414438,N,N,0,N,00,N
|
|
20240326,161042,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,520,8,2,1.56,139608864,269278,105.77,507,525,506,665,359,512,518.46,0.22,0,56137,520,515,511,506,502,514,505,161,153,100,300,1,1,160818847,836,-12.38,2.08,12,0.17,-42.00,250.00,1549,20230710,-66.43,486,20231127,7.00,801,-35.08,20240103,506,2.77,20240326,1549,-66.43,20230710,486,7.00,20231127,2.53,N,363260,100,160 억,,359055,N,N,0,N,00,N
|
|
20240326,151135,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,518,6,2,1.17,133536370,257594,101.19,507,525,506,665,359,512,518.40,0.22,0,54868,520,515,511,506,502,514,505,161,153,100,300,1,1,160818847,833,-12.33,2.07,12,0.16,-42.00,250.00,1549,20230710,-66.56,486,20231127,6.58,801,-35.33,20240103,506,2.37,20240326,1549,-66.56,20230710,486,6.58,20231127,2.53,N,363260,100,160 억,,359055,N,N,0,N,00,N
|
|
20240326,141131,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,520,8,2,1.56,123236960,237774,93.40,507,525,506,665,359,512,518.29,0.22,0,57772,520,515,511,506,502,514,505,161,153,100,300,1,1,160818847,836,-12.38,2.08,12,0.15,-42.00,250.00,1549,20230710,-66.43,486,20231127,7.00,801,-35.08,20240103,506,2.77,20240326,1549,-66.43,20230710,486,7.00,20231127,2.53,N,363260,100,160 억,,359055,N,N,0,N,00,N
|
|
20240326,131127,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,523,11,2,2.15,111992874,216118,84.89,507,525,506,665,359,512,518.20,0.22,0,44416,520,515,511,506,502,514,505,161,153,100,300,1,1,160818847,841,-12.45,2.09,12,0.13,-42.00,250.00,1549,20230710,-66.24,486,20231127,7.61,801,-34.71,20240103,506,3.36,20240326,1549,-66.24,20230710,486,7.61,20231127,2.53,N,363260,100,160 억,,359055,N,N,0,N,00,N
|
|
20240326,121125,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,518,6,2,1.17,83454425,161539,63.45,507,524,506,665,359,512,516.62,0.22,0,55352,520,515,511,506,502,514,505,161,153,100,300,1,1,160818847,833,-12.33,2.07,12,0.10,-42.00,250.00,1549,20230710,-66.56,486,20231127,6.58,801,-35.33,20240103,506,2.37,20240326,1549,-66.56,20230710,486,6.58,20231127,2.53,N,363260,100,160 억,,359055,N,N,0,N,00,N
|
|
20240326,111122,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,518,6,2,1.17,41977100,81868,32.16,507,520,506,665,359,512,512.74,0.22,0,15887,520,515,511,506,502,514,505,161,153,100,300,1,1,160818847,833,-12.33,2.07,12,0.05,-42.00,250.00,1549,20230710,-66.56,486,20231127,6.58,801,-35.33,20240103,506,2.37,20240326,1549,-66.56,20230710,486,6.58,20231127,2.53,N,363260,100,160 억,,359055,N,N,0,N,00,N
|
|
20240326,101130,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,513,1,2,0.20,21141082,41492,16.30,507,513,506,665,359,512,509.52,0.22,0,5315,520,515,511,506,502,514,505,161,153,100,300,1,1,160818847,825,-12.21,2.05,12,0.03,-42.00,250.00,1549,20230710,-66.88,486,20231127,5.56,801,-35.96,20240103,506,1.38,20240326,1549,-66.88,20230710,486,5.56,20231127,2.53,N,363260,100,160 억,,359055,N,N,0,N,00,N
|
|
20240326,091134,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,511,-1,5,-0.20,11365864,22394,8.80,507,511,506,665,359,512,507.54,0.22,0,5095,520,515,511,506,502,514,505,161,153,100,300,1,1,160818847,822,-12.17,2.04,12,0.01,-42.00,250.00,1549,20230710,-67.01,486,20231127,5.14,801,-36.20,20240103,506,0.99,20240326,1549,-67.01,20230710,486,5.14,20231127,2.53,N,363260,100,160 억,,359055,N,N,0,N,00,N
|
|
20240325,161213,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,512,-4,5,-0.78,126028058,246693,65.38,515,516,507,670,362,516,510.87,0.25,0,-40662,528,522,516,510,504,519,507,161,154,100,300,1,1,160818847,823,-12.19,2.05,12,0.15,-42.00,250.00,1549,20230710,-66.95,486,20231127,5.35,801,-36.08,20240103,507,0.99,20240325,1549,-66.95,20230710,486,5.35,20231127,2.56,N,363260,100,160 억,,399717,N,N,0,N,00,N
|
|
20240325,151217,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,510,-6,5,-1.16,121382870,237607,62.97,515,516,507,670,362,516,510.86,0.25,0,-40340,528,522,516,510,504,519,507,161,154,100,300,1,1,160818847,820,-12.14,2.04,12,0.15,-42.00,250.00,1549,20230710,-67.08,486,20231127,4.94,801,-36.33,20240103,507,0.59,20240325,1549,-67.08,20230710,486,4.94,20231127,2.56,N,363260,100,160 억,,399717,N,N,0,N,00,N
|
|
20240325,141215,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,512,-4,5,-0.78,100202451,195975,51.94,515,516,507,670,362,516,511.30,0.25,0,-33145,528,522,516,510,504,519,507,161,154,100,300,1,1,160818847,823,-12.19,2.05,12,0.12,-42.00,250.00,1549,20230710,-66.95,486,20231127,5.35,801,-36.08,20240103,507,0.99,20240325,1549,-66.95,20230710,486,5.35,20231127,2.56,N,363260,100,160 억,,399717,N,N,0,N,00,N
|
|
20240325,131213,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,512,-4,5,-0.78,67648252,132044,35.00,515,516,510,670,362,516,512.32,0.25,0,-29849,528,522,516,510,504,519,507,161,154,100,300,1,1,160818847,823,-12.19,2.05,12,0.08,-42.00,250.00,1549,20230710,-66.95,486,20231127,5.35,801,-36.08,20240103,510,0.39,20240325,1549,-66.95,20230710,486,5.35,20231127,2.56,N,363260,100,160 억,,399717,N,N,0,N,00,N
|
|
20240325,121217,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,513,-3,5,-0.58,46318182,90317,23.94,515,516,510,670,362,516,512.84,0.25,0,-14034,528,522,516,510,504,519,507,161,154,100,300,1,1,160818847,825,-12.21,2.05,12,0.06,-42.00,250.00,1549,20230710,-66.88,486,20231127,5.56,801,-35.96,20240103,510,0.59,20240325,1549,-66.88,20230710,486,5.56,20231127,2.56,N,363260,100,160 억,,399717,N,N,0,N,00,N
|
|
20240325,111217,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,515,-1,5,-0.19,39570075,77115,20.44,515,516,510,670,362,516,513.13,0.25,0,-13822,528,522,516,510,504,519,507,161,154,100,300,1,1,160818847,828,-12.26,2.06,12,0.05,-42.00,250.00,1549,20230710,-66.75,486,20231127,5.97,801,-35.71,20240103,510,0.98,20240325,1549,-66.75,20230710,486,5.97,20231127,2.56,N,363260,100,160 억,,399717,N,N,0,N,00,N
|
|
20240325,101215,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,513,-3,5,-0.58,28502585,55552,14.72,515,516,510,670,362,516,513.08,0.25,0,-15803,528,522,516,510,504,519,507,161,154,100,300,1,1,160818847,825,-12.21,2.05,12,0.03,-42.00,250.00,1549,20230710,-66.88,486,20231127,5.56,801,-35.96,20240103,510,0.59,20240325,1549,-66.88,20230710,486,5.56,20231127,2.56,N,363260,100,160 억,,399717,N,N,0,N,00,N
|
|
20240325,091219,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,513,-3,5,-0.58,6621046,12924,3.43,515,515,511,670,362,516,512.31,0.25,0,-7778,528,522,516,510,504,519,507,161,154,100,300,1,1,160818847,825,-12.21,2.05,12,0.01,-42.00,250.00,1549,20230710,-66.88,486,20231127,5.56,801,-35.96,20240103,510,0.59,20240320,1549,-66.88,20230710,486,5.56,20231127,2.56,N,363260,100,160 억,,399717,N,N,0,N,00,N
|
|
20240322,161217,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,516,2,2,0.39,189392588,368442,103.18,520,522,510,668,360,514,514.04,0.19,0,86390,530,521,516,507,502,519,505,161,154,100,300,1,1,160818847,830,-12.29,2.06,12,0.23,-42.00,250.00,1549,20230710,-66.69,486,20231127,6.17,801,-35.58,20240103,510,1.18,20240322,1549,-66.69,20230710,486,6.17,20231127,2.64,N,363260,100,160 억,,313325,N,N,0,N,00,N
|
|
20240322,151220,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,516,2,2,0.39,188122418,365980,102.49,520,522,510,668,360,514,514.02,0.19,0,87665,530,521,516,507,502,519,505,161,154,100,300,1,1,160818847,830,-12.29,2.06,12,0.23,-42.00,250.00,1549,20230710,-66.69,486,20231127,6.17,801,-35.58,20240103,510,1.18,20240322,1549,-66.69,20230710,486,6.17,20231127,2.64,N,363260,100,160 억,,313325,N,N,0,N,00,N
|
|
20240322,141207,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,514,0,3,0.00,173464126,337406,94.49,520,522,510,668,360,514,514.11,0.19,0,98236,530,521,516,507,502,519,505,161,154,100,300,1,1,160818847,827,-12.24,2.06,12,0.21,-42.00,250.00,1549,20230710,-66.82,486,20231127,5.76,801,-35.83,20240103,510,0.78,20240322,1549,-66.82,20230710,486,5.76,20231127,2.64,N,363260,100,160 억,,313325,N,N,0,N,00,N
|
|
20240322,131212,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,512,-2,5,-0.39,154035487,299434,83.85,520,522,510,668,360,514,514.42,0.19,0,96879,530,521,516,507,502,519,505,161,154,100,300,1,1,160818847,823,-12.19,2.05,12,0.19,-42.00,250.00,1549,20230710,-66.95,486,20231127,5.35,801,-36.08,20240103,510,0.39,20240322,1549,-66.95,20230710,486,5.35,20231127,2.64,N,363260,100,160 억,,313325,N,N,0,N,00,N
|
|
20240322,121209,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,514,0,3,0.00,112366018,218425,61.17,520,522,510,668,360,514,514.44,0.19,0,70949,530,521,516,507,502,519,505,161,154,100,300,1,1,160818847,827,-12.24,2.06,12,0.14,-42.00,250.00,1549,20230710,-66.82,486,20231127,5.76,801,-35.83,20240103,510,0.78,20240322,1549,-66.82,20230710,486,5.76,20231127,2.64,N,363260,100,160 억,,313325,N,N,0,N,00,N
|
|
20240322,111217,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,515,1,2,0.19,52971915,102878,28.81,520,522,510,668,360,514,514.90,0.19,0,-10714,530,521,516,507,502,519,505,161,154,100,300,1,1,160818847,828,-12.26,2.06,12,0.06,-42.00,250.00,1549,20230710,-66.75,486,20231127,5.97,801,-35.71,20240103,510,0.98,20240322,1549,-66.75,20230710,486,5.97,20231127,2.64,N,363260,100,160 억,,313325,N,N,0,N,00,N
|
|
20240322,101208,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,517,3,2,0.58,36348804,70719,19.80,520,522,510,668,360,514,513.99,0.19,0,-11790,530,521,516,507,502,519,505,161,154,100,300,1,1,160818847,831,-12.31,2.07,12,0.04,-42.00,250.00,1549,20230710,-66.62,486,20231127,6.38,801,-35.46,20240103,510,1.37,20240322,1549,-66.62,20230710,486,6.38,20231127,2.64,N,363260,100,160 억,,313325,N,N,0,N,00,N
|
|
20240322,091208,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,514,0,3,0.00,16817684,32616,9.13,520,522,514,668,360,514,515.63,0.19,0,-3830,530,521,516,507,502,519,505,161,154,100,300,1,1,160818847,827,-12.24,2.06,12,0.02,-42.00,250.00,1549,20230710,-66.82,486,20231127,5.76,801,-35.83,20240103,510,0.78,20240320,1549,-66.82,20230710,486,5.76,20231127,2.64,N,363260,100,160 억,,313325,N,N,0,N,00,N
|
|
20240321,161211,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,514,-2,5,-0.39,183180229,353328,78.78,520,525,511,670,362,516,518.44,0.16,0,50099,532,524,517,509,502,520,505,161,154,100,300,1,1,160818847,827,-12.24,2.06,12,0.22,-42.00,250.00,1549,20230710,-66.82,486,20231127,5.76,801,-35.83,20240103,510,0.78,20240320,1549,-66.82,20230710,486,5.76,20231127,2.63,N,363260,100,160 억,,263226,N,N,0,N,00,N
|
|
20240321,151208,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,515,-1,5,-0.19,163073731,314212,70.06,520,525,511,670,362,516,518.99,0.16,0,50162,532,524,517,509,502,520,505,161,154,100,300,1,1,160818847,828,-12.26,2.06,12,0.20,-42.00,250.00,1549,20230710,-66.75,486,20231127,5.97,801,-35.71,20240103,510,0.98,20240320,1549,-66.75,20230710,486,5.97,20231127,2.63,N,363260,100,160 억,,263226,N,N,0,N,00,N
|
|
20240321,141206,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,517,1,2,0.19,138120691,265928,59.29,520,525,511,670,362,516,519.39,0.16,0,54036,532,524,517,509,502,520,505,161,154,100,300,1,1,160818847,831,-12.31,2.07,12,0.17,-42.00,250.00,1549,20230710,-66.62,486,20231127,6.38,801,-35.46,20240103,510,1.37,20240320,1549,-66.62,20230710,486,6.38,20231127,2.63,N,363260,100,160 억,,263226,N,N,0,N,00,N
|
|
20240321,131156,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,521,5,2,0.97,113011956,217390,48.47,520,525,511,670,362,516,519.86,0.16,0,54764,532,524,517,509,502,520,505,161,154,100,300,1,1,160818847,838,-12.40,2.08,12,0.14,-42.00,250.00,1549,20230710,-66.37,486,20231127,7.20,801,-34.96,20240103,510,2.16,20240320,1549,-66.37,20230710,486,7.20,20231127,2.63,N,363260,100,160 억,,263226,N,N,0,N,00,N
|
|
20240321,121210,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,522,6,2,1.16,105104301,202172,45.08,520,525,511,670,362,516,519.88,0.16,0,52318,532,524,517,509,502,520,505,161,154,100,300,1,1,160818847,839,-12.43,2.09,12,0.13,-42.00,250.00,1549,20230710,-66.30,486,20231127,7.41,801,-34.83,20240103,510,2.35,20240320,1549,-66.30,20230710,486,7.41,20231127,2.63,N,363260,100,160 억,,263226,N,N,0,N,00,N
|
|
20240321,111207,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,522,6,2,1.16,75304679,144978,32.33,520,525,511,670,362,516,519.42,0.16,0,42047,532,524,517,509,502,520,505,161,154,100,300,1,1,160818847,839,-12.43,2.09,12,0.09,-42.00,250.00,1549,20230710,-66.30,486,20231127,7.41,801,-34.83,20240103,510,2.35,20240320,1549,-66.30,20230710,486,7.41,20231127,2.63,N,363260,100,160 억,,263226,N,N,0,N,00,N
|
|
20240321,101210,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,520,4,2,0.78,68746558,132362,29.51,520,525,511,670,362,516,519.38,0.16,0,40172,532,524,517,509,502,520,505,161,154,100,300,1,1,160818847,836,-12.38,2.08,12,0.08,-42.00,250.00,1549,20230710,-66.43,486,20231127,7.00,801,-35.08,20240103,510,1.96,20240320,1549,-66.43,20230710,486,7.00,20231127,2.63,N,363260,100,160 억,,263226,N,N,0,N,00,N
|
|
20240321,091216,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,515,-1,5,-0.19,14065418,27302,6.09,520,520,511,670,362,516,515.18,0.16,0,6419,532,524,517,509,502,520,505,161,154,100,300,1,1,160818847,828,-12.26,2.06,12,0.02,-42.00,250.00,1549,20230710,-66.75,486,20231127,5.97,801,-35.71,20240103,510,0.98,20240320,1549,-66.75,20230710,486,5.97,20231127,2.63,N,363260,100,160 억,,263226,N,N,0,N,00,N
|
|
20240320,161154,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,516,-6,5,-1.15,230564174,448294,78.42,522,525,510,678,366,522,514.31,0.16,0,8174,555,538,530,513,505,534,509,161,156,100,310,1,1,160818847,830,-12.29,2.06,12,0.28,-42.00,250.00,1549,20230710,-66.69,486,20231127,6.17,801,-35.58,20240103,510,1.18,20240320,1549,-66.69,20230710,486,6.17,20231127,2.61,N,363260,100,160 억,,255052,N,N,0,N,00,N
|
|
20240320,151159,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,514,-8,5,-1.53,226494711,440383,77.04,522,525,510,678,366,522,514.31,0.16,0,8270,555,538,530,513,505,534,509,161,156,100,310,1,1,160818847,827,-12.24,2.06,12,0.27,-42.00,250.00,1549,20230710,-66.82,486,20231127,5.76,801,-35.83,20240103,510,0.78,20240320,1549,-66.82,20230710,486,5.76,20231127,2.61,N,363260,100,160 억,,255052,N,N,0,N,00,N
|
|
20240320,141204,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,513,-9,5,-1.72,190166881,369800,64.69,522,525,510,678,366,522,514.24,0.16,0,-9793,555,538,530,513,505,534,509,161,156,100,310,1,1,160818847,825,-12.21,2.05,12,0.23,-42.00,250.00,1549,20230710,-66.88,486,20231127,5.56,801,-35.96,20240103,510,0.59,20240320,1549,-66.88,20230710,486,5.56,20231127,2.61,N,363260,100,160 억,,255052,N,N,0,N,00,N
|
|
20240320,131205,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,513,-9,5,-1.72,182367854,354639,62.04,522,525,510,678,366,522,514.24,0.16,0,-1646,555,538,530,513,505,534,509,161,156,100,310,1,1,160818847,825,-12.21,2.05,12,0.22,-42.00,250.00,1549,20230710,-66.88,486,20231127,5.56,801,-35.96,20240103,510,0.59,20240320,1549,-66.88,20230710,486,5.56,20231127,2.61,N,363260,100,160 억,,255052,N,N,0,N,00,N
|
|
20240320,121157,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,516,-6,5,-1.15,145291851,282273,49.38,522,525,510,678,366,522,514.72,0.16,0,-1078,555,538,530,513,505,534,509,161,156,100,310,1,1,160818847,830,-12.29,2.06,12,0.18,-42.00,250.00,1549,20230710,-66.69,486,20231127,6.17,801,-35.58,20240103,510,1.18,20240320,1549,-66.69,20230710,486,6.17,20231127,2.61,N,363260,100,160 억,,255052,N,N,0,N,00,N
|
|
20240320,111159,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,513,-9,5,-1.72,117592668,228282,39.93,522,525,510,678,366,522,515.12,0.16,0,-293,555,538,530,513,505,534,509,161,156,100,310,1,1,160818847,825,-12.21,2.05,12,0.14,-42.00,250.00,1549,20230710,-66.88,486,20231127,5.56,801,-35.96,20240103,510,0.59,20240320,1549,-66.88,20230710,486,5.56,20231127,2.61,N,363260,100,160 억,,255052,N,N,0,N,00,N
|
|
20240320,101151,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,517,-5,5,-0.96,43653079,84055,14.70,522,525,515,678,366,522,519.34,0.16,0,9984,555,538,530,513,505,534,509,161,156,100,310,1,1,160818847,831,-12.31,2.07,12,0.05,-42.00,250.00,1549,20230710,-66.62,486,20231127,6.38,801,-35.46,20240103,515,0.39,20240320,1549,-66.62,20230710,486,6.38,20231127,2.61,N,363260,100,160 억,,255052,N,N,0,N,00,N
|
|
20240320,091159,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,524,2,2,0.38,7629112,14649,2.56,522,525,518,678,366,522,520.79,0.16,0,7204,555,538,530,513,505,534,509,161,156,100,310,1,1,160818847,843,-12.48,2.10,12,0.01,-42.00,250.00,1549,20230710,-66.17,486,20231127,7.82,801,-34.58,20240103,518,1.16,20240320,1549,-66.17,20230710,486,7.82,20231127,2.61,N,363260,100,160 억,,255052,N,N,0,N,00,N
|
|
20240319,161145,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,522,0,3,0.00,300409122,565397,210.81,538,547,522,678,366,522,531.63,0.21,0,-89554,534,528,523,517,512,531,520,161,156,100,310,1,1,160818847,839,-12.43,2.09,12,0.35,-42.00,250.00,1549,20230710,-66.30,486,20231127,7.41,801,-34.83,20240103,518,0.77,20240315,1549,-66.30,20230710,486,7.41,20231127,2.62,N,363260,100,160 억,,344606,N,N,0,N,00,N
|
|
20240319,151157,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,527,5,2,0.96,281486364,529148,197.30,538,547,522,678,366,522,531.96,0.21,0,-89492,534,528,523,517,512,531,520,161,156,100,310,1,1,160818847,848,-12.55,2.11,12,0.33,-42.00,250.00,1549,20230710,-65.98,486,20231127,8.44,801,-34.21,20240103,518,1.74,20240315,1549,-65.98,20230710,486,8.44,20231127,2.62,N,363260,100,160 억,,344606,N,N,0,N,00,N
|
|
20240319,141156,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,531,9,2,1.72,268575173,504609,188.15,538,547,522,678,366,522,532.24,0.21,0,-89883,534,528,523,517,512,531,520,161,156,100,310,1,1,160818847,854,-12.64,2.12,12,0.31,-42.00,250.00,1549,20230710,-65.72,486,20231127,9.26,801,-33.71,20240103,518,2.51,20240315,1549,-65.72,20230710,486,9.26,20231127,2.62,N,363260,100,160 억,,344606,N,N,0,N,00,N
|
|
20240319,131124,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,525,3,2,0.57,245323450,460722,171.78,538,547,522,678,366,522,532.48,0.21,0,-89907,534,528,523,517,512,531,520,161,156,100,310,1,1,160818847,844,-12.50,2.10,12,0.29,-42.00,250.00,1549,20230710,-66.11,486,20231127,8.02,801,-34.46,20240103,518,1.35,20240315,1549,-66.11,20230710,486,8.02,20231127,2.62,N,363260,100,160 억,,344606,N,N,0,N,00,N
|
|
20240319,121148,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,527,5,2,0.96,236510776,444028,165.56,538,547,522,678,366,522,532.65,0.21,0,-88645,534,528,523,517,512,531,520,161,156,100,310,1,1,160818847,848,-12.55,2.11,12,0.28,-42.00,250.00,1549,20230710,-65.98,486,20231127,8.44,801,-34.21,20240103,518,1.74,20240315,1549,-65.98,20230710,486,8.44,20231127,2.62,N,363260,100,160 억,,344606,N,N,0,N,00,N
|
|
20240319,111154,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,524,2,2,0.38,222753128,417961,155.84,538,547,522,678,366,522,532.95,0.21,0,-70810,534,528,523,517,512,531,520,161,156,100,310,1,1,160818847,843,-12.48,2.10,12,0.26,-42.00,250.00,1549,20230710,-66.17,486,20231127,7.82,801,-34.58,20240103,518,1.16,20240315,1549,-66.17,20230710,486,7.82,20231127,2.62,N,363260,100,160 억,,344606,N,N,0,N,00,N
|
|
20240319,101156,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,531,9,2,1.72,203287209,381001,142.06,538,547,522,678,366,522,533.56,0.21,0,-75210,534,528,523,517,512,531,520,161,156,100,310,1,1,160818847,854,-12.64,2.12,12,0.24,-42.00,250.00,1549,20230710,-65.72,486,20231127,9.26,801,-33.71,20240103,518,2.51,20240315,1549,-65.72,20230710,486,9.26,20231127,2.62,N,363260,100,160 억,,344606,N,N,0,N,00,N
|
|
20240319,091156,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,531,9,2,1.72,121996999,226756,84.55,538,547,531,678,366,522,538.01,0.21,0,-21257,534,528,523,517,512,531,520,161,156,100,310,1,1,160818847,854,-12.64,2.12,12,0.14,-42.00,250.00,1549,20230710,-65.72,486,20231127,9.26,801,-33.71,20240103,518,2.51,20240315,1549,-65.72,20230710,486,9.26,20231127,2.62,N,363260,100,160 억,,344606,N,N,0,N,00,N
|
|
20240318,161147,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,522,2,2,0.38,140114430,268194,67.48,520,529,518,676,364,520,522.44,0.19,0,37457,546,532,525,511,504,529,508,161,156,100,310,1,1,160818847,839,-12.43,2.09,12,0.17,-42.00,250.00,1549,20230710,-66.30,486,20231127,7.41,801,-34.83,20240103,518,0.77,20240318,1549,-66.30,20230710,486,7.41,20231127,2.63,N,363260,100,160 억,,307149,N,N,0,N,00,N
|
|
20240318,151147,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,523,3,2,0.58,134756353,257931,64.90,520,529,518,676,364,520,522.45,0.19,0,36961,546,532,525,511,504,529,508,161,156,100,310,1,1,160818847,841,-12.45,2.09,12,0.16,-42.00,250.00,1549,20230710,-66.24,486,20231127,7.61,801,-34.71,20240103,518,0.97,20240318,1549,-66.24,20230710,486,7.61,20231127,2.63,N,363260,100,160 억,,307149,N,N,0,N,00,N
|
|
20240318,141147,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,525,5,2,0.96,122800251,235013,59.13,520,529,518,676,364,520,522.53,0.19,0,27621,546,532,525,511,504,529,508,161,156,100,310,1,1,160818847,844,-12.50,2.10,12,0.15,-42.00,250.00,1549,20230710,-66.11,486,20231127,8.02,801,-34.46,20240103,518,1.35,20240318,1549,-66.11,20230710,486,8.02,20231127,2.63,N,363260,100,160 억,,307149,N,N,0,N,00,N
|
|
20240318,131146,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,524,4,2,0.77,114884662,219912,55.33,520,529,518,676,364,520,522.41,0.19,0,29935,546,532,525,511,504,529,508,161,156,100,310,1,1,160818847,843,-12.48,2.10,12,0.14,-42.00,250.00,1549,20230710,-66.17,486,20231127,7.82,801,-34.58,20240103,518,1.16,20240318,1549,-66.17,20230710,486,7.82,20231127,2.63,N,363260,100,160 억,,307149,N,N,0,N,00,N
|
|
20240318,121141,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,522,2,2,0.38,100080229,191476,48.18,520,529,518,676,364,520,522.68,0.19,0,30174,546,532,525,511,504,529,508,161,156,100,310,1,1,160818847,839,-12.43,2.09,12,0.12,-42.00,250.00,1549,20230710,-66.30,486,20231127,7.41,801,-34.83,20240103,518,0.77,20240318,1549,-66.30,20230710,486,7.41,20231127,2.63,N,363260,100,160 억,,307149,N,N,0,N,00,N
|
|
20240318,111150,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,524,4,2,0.77,92860131,177600,44.69,520,529,518,676,364,520,522.86,0.19,0,29196,546,532,525,511,504,529,508,161,156,100,310,1,1,160818847,843,-12.48,2.10,12,0.11,-42.00,250.00,1549,20230710,-66.17,486,20231127,7.82,801,-34.58,20240103,518,1.16,20240318,1549,-66.17,20230710,486,7.82,20231127,2.63,N,363260,100,160 억,,307149,N,N,0,N,00,N
|
|
20240318,101147,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,529,9,2,1.73,59524010,113640,28.59,520,529,520,676,364,520,523.79,0.19,0,28673,546,532,525,511,504,529,508,161,156,100,310,1,1,160818847,851,-12.60,2.12,12,0.07,-42.00,250.00,1549,20230710,-65.85,486,20231127,8.85,801,-33.96,20240103,518,2.12,20240315,1549,-65.85,20230710,486,8.85,20231127,2.63,N,363260,100,160 억,,307149,N,N,0,N,00,N
|
|
20240318,091146,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,522,2,2,0.38,5408471,10369,2.61,520,523,520,676,364,520,521.60,0.19,0,6213,546,532,525,511,504,529,508,161,156,100,310,1,1,160818847,839,-12.43,2.09,12,0.01,-42.00,250.00,1549,20230710,-66.30,486,20231127,7.41,801,-34.83,20240103,518,0.77,20240315,1549,-66.30,20230710,486,7.41,20231127,2.63,N,363260,100,160 억,,307149,N,N,0,N,00,N
|
|
20240315,161132,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,520,-9,5,-1.70,207613015,394784,139.04,533,539,518,687,371,529,525.90,0.20,0,-19083,541,535,531,525,521,533,523,161,158,100,310,1,1,160818847,836,-12.38,2.08,12,0.25,-42.00,250.00,1549,20230710,-66.43,486,20231127,7.00,801,-35.08,20240103,518,0.39,20240315,1549,-66.43,20230710,486,7.00,20231127,2.63,N,363260,100,160 억,,326800,N,N,0,N,00,N
|
|
20240315,151057,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,523,-6,5,-1.13,194606365,369811,130.24,533,539,518,687,371,529,526.23,0.20,0,-29753,541,535,531,525,521,533,523,161,158,100,310,1,1,160818847,841,-12.45,2.09,12,0.23,-42.00,250.00,1549,20230710,-66.24,486,20231127,7.61,801,-34.71,20240103,518,0.97,20240315,1549,-66.24,20230710,486,7.61,20231127,2.63,N,363260,100,160 억,,326800,N,N,0,N,00,N
|
|
20240315,141033,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,528,-1,5,-0.19,131030745,247970,87.33,533,539,523,687,371,529,528.41,0.20,0,-32412,541,535,531,525,521,533,523,161,158,100,310,1,1,160818847,849,-12.57,2.11,12,0.15,-42.00,250.00,1549,20230710,-65.91,486,20231127,8.64,801,-34.08,20240103,522,1.15,20240201,1549,-65.91,20230710,486,8.64,20231127,2.63,N,363260,100,160 억,,326800,N,N,0,N,00,N
|
|
20240315,131135,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,528,-1,5,-0.19,116765562,220773,77.75,533,539,524,687,371,529,528.89,0.20,0,-24662,541,535,531,525,521,533,523,161,158,100,310,1,1,160818847,849,-12.57,2.11,12,0.14,-42.00,250.00,1549,20230710,-65.91,486,20231127,8.64,801,-34.08,20240103,522,1.15,20240201,1549,-65.91,20230710,486,8.64,20231127,2.63,N,363260,100,160 억,,326800,N,N,0,N,00,N
|
|
20240315,121134,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,530,1,2,0.19,112749805,213146,75.07,533,539,524,687,371,529,528.98,0.20,0,-23810,541,535,531,525,521,533,523,161,158,100,310,1,1,160818847,852,-12.62,2.12,12,0.13,-42.00,250.00,1549,20230710,-65.78,486,20231127,9.05,801,-33.83,20240103,522,1.53,20240201,1549,-65.78,20230710,486,9.05,20231127,2.63,N,363260,100,160 억,,326800,N,N,0,N,00,N
|
|
20240315,111131,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,529,0,3,0.00,102982162,194694,68.57,533,539,524,687,371,529,528.94,0.20,0,-19785,541,535,531,525,521,533,523,161,158,100,310,1,1,160818847,851,-12.60,2.12,12,0.12,-42.00,250.00,1549,20230710,-65.85,486,20231127,8.85,801,-33.96,20240103,522,1.34,20240201,1549,-65.85,20230710,486,8.85,20231127,2.63,N,363260,100,160 억,,326800,N,N,0,N,00,N
|
|
20240315,101136,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,531,2,2,0.38,61702793,116225,40.93,533,539,524,687,371,529,530.89,0.20,0,-33974,541,535,531,525,521,533,523,161,158,100,310,1,1,160818847,854,-12.64,2.12,12,0.07,-42.00,250.00,1549,20230710,-65.72,486,20231127,9.26,801,-33.71,20240103,522,1.72,20240201,1549,-65.72,20230710,486,9.26,20231127,2.63,N,363260,100,160 억,,326800,N,N,0,N,00,N
|
|
20240315,091142,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,536,7,2,1.32,22009981,41220,14.52,533,537,533,687,371,529,533.96,0.20,0,-25967,541,535,531,525,521,533,523,161,158,100,310,1,1,160818847,862,-12.76,2.14,12,0.03,-42.00,250.00,1549,20230710,-65.40,486,20231127,10.29,801,-33.08,20240103,522,2.68,20240201,1549,-65.40,20230710,486,10.29,20231127,2.63,N,363260,100,160 억,,326800,N,N,0,N,00,N
|
|
20240314,161121,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,529,-5,5,-0.94,128288311,242485,82.45,535,537,527,694,374,534,529.06,0.22,0,-34157,546,540,536,530,526,538,528,161,160,100,320,1,1,160818847,851,-12.60,2.12,12,0.15,-42.00,250.00,1549,20230710,-65.85,486,20231127,8.85,801,-33.96,20240103,522,1.34,20240201,1549,-65.85,20230710,486,8.85,20231127,2.67,N,363260,100,160 억,,360957,N,N,0,N,00,N
|
|
20240314,151127,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,529,-5,5,-0.94,87090767,164356,55.88,535,537,527,694,374,534,529.89,0.22,0,-28471,546,540,536,530,526,538,528,161,160,100,320,1,1,160818847,851,-12.60,2.12,12,0.10,-42.00,250.00,1549,20230710,-65.85,486,20231127,8.85,801,-33.96,20240103,522,1.34,20240201,1549,-65.85,20230710,486,8.85,20231127,2.67,N,363260,100,160 억,,360957,N,N,0,N,00,N
|
|
20240314,141126,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,529,-5,5,-0.94,72933874,137568,46.78,535,537,527,694,374,534,530.17,0.22,0,-25124,546,540,536,530,526,538,528,161,160,100,320,1,1,160818847,851,-12.60,2.12,12,0.09,-42.00,250.00,1549,20230710,-65.85,486,20231127,8.85,801,-33.96,20240103,522,1.34,20240201,1549,-65.85,20230710,486,8.85,20231127,2.67,N,363260,100,160 억,,360957,N,N,0,N,00,N
|
|
20240314,131124,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,531,-3,5,-0.56,60744503,114539,38.95,535,537,527,694,374,534,530.34,0.22,0,-13068,546,540,536,530,526,538,528,161,160,100,320,1,1,160818847,854,-12.64,2.12,12,0.07,-42.00,250.00,1549,20230710,-65.72,486,20231127,9.26,801,-33.71,20240103,522,1.72,20240201,1549,-65.72,20230710,486,9.26,20231127,2.67,N,363260,100,160 억,,360957,N,N,0,N,00,N
|
|
20240314,121126,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,531,-3,5,-0.56,54783804,103280,35.12,535,537,527,694,374,534,530.44,0.22,0,-12889,546,540,536,530,526,538,528,161,160,100,320,1,1,160818847,854,-12.64,2.12,12,0.06,-42.00,250.00,1549,20230710,-65.72,486,20231127,9.26,801,-33.71,20240103,522,1.72,20240201,1549,-65.72,20230710,486,9.26,20231127,2.67,N,363260,100,160 억,,360957,N,N,0,N,00,N
|
|
20240314,111125,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,529,-5,5,-0.94,45045016,84870,28.86,535,537,527,694,374,534,530.75,0.22,0,-13508,546,540,536,530,526,538,528,161,160,100,320,1,1,160818847,851,-12.60,2.12,12,0.05,-42.00,250.00,1549,20230710,-65.85,486,20231127,8.85,801,-33.96,20240103,522,1.34,20240201,1549,-65.85,20230710,486,8.85,20231127,2.67,N,363260,100,160 억,,360957,N,N,0,N,00,N
|
|
20240314,101135,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,530,-4,5,-0.75,28802399,54176,18.42,535,537,530,694,374,534,531.64,0.22,0,-13420,546,540,536,530,526,538,528,161,160,100,320,1,1,160818847,852,-12.62,2.12,12,0.03,-42.00,250.00,1549,20230710,-65.78,486,20231127,9.05,801,-33.83,20240103,522,1.53,20240201,1549,-65.78,20230710,486,9.05,20231127,2.67,N,363260,100,160 억,,360957,N,N,0,N,00,N
|
|
20240314,091131,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,535,1,2,0.19,2887760,5405,1.84,535,537,534,694,374,534,534.28,0.22,0,4045,546,540,536,530,526,538,528,161,160,100,320,1,1,160818847,860,-12.74,2.14,12,0.00,-42.00,250.00,1549,20230710,-65.46,486,20231127,10.08,801,-33.21,20240103,522,2.49,20240201,1549,-65.46,20230710,486,10.08,20231127,2.67,N,363260,100,160 억,,360957,N,N,0,N,00,N
|
|
20240313,161111,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,534,-2,5,-0.37,156656496,291815,151.95,536,542,532,696,376,536,536.83,0.24,0,-20505,546,540,538,532,530,540,532,161,160,100,320,1,1,160818847,859,-12.71,2.14,12,0.18,-42.00,250.00,1549,20230710,-65.53,486,20231127,9.88,801,-33.33,20240103,522,2.30,20240201,1549,-65.53,20230710,486,9.88,20231127,2.67,N,363260,100,160 억,,381462,N,N,0,N,00,N
|
|
20240313,151116,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,535,-1,5,-0.19,151800710,282726,147.22,536,542,532,696,376,536,536.92,0.24,0,-20448,546,540,538,532,530,540,532,161,160,100,320,1,1,160818847,860,-12.74,2.14,12,0.18,-42.00,250.00,1549,20230710,-65.46,486,20231127,10.08,801,-33.21,20240103,522,2.49,20240201,1549,-65.46,20230710,486,10.08,20231127,2.67,N,363260,100,160 억,,381462,N,N,0,N,00,N
|
|
20240313,141114,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,536,0,3,0.00,136296018,253722,132.11,536,542,532,696,376,536,537.19,0.24,0,-21877,546,540,538,532,530,540,532,161,160,100,320,1,1,160818847,862,-12.76,2.14,12,0.16,-42.00,250.00,1549,20230710,-65.40,486,20231127,10.29,801,-33.08,20240103,522,2.68,20240201,1549,-65.40,20230710,486,10.29,20231127,2.67,N,363260,100,160 억,,381462,N,N,0,N,00,N
|
|
20240313,131124,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,538,2,2,0.37,90051666,167165,87.04,536,542,536,696,376,536,538.70,0.24,0,-1282,546,540,538,532,530,540,532,161,160,100,320,1,1,160818847,865,-12.81,2.15,12,0.10,-42.00,250.00,1549,20230710,-65.27,486,20231127,10.70,801,-32.83,20240103,522,3.07,20240201,1549,-65.27,20230710,486,10.70,20231127,2.67,N,363260,100,160 억,,381462,N,N,0,N,00,N
|
|
20240313,121117,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,538,2,2,0.37,74401293,138046,71.88,536,542,536,696,376,536,538.96,0.24,0,16322,546,540,538,532,530,540,532,161,160,100,320,1,1,160818847,865,-12.81,2.15,12,0.09,-42.00,250.00,1549,20230710,-65.27,486,20231127,10.70,801,-32.83,20240103,522,3.07,20240201,1549,-65.27,20230710,486,10.70,20231127,2.67,N,363260,100,160 억,,381462,N,N,0,N,00,N
|
|
20240313,111113,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,540,4,2,0.75,64566780,119773,62.37,536,542,536,696,376,536,539.08,0.24,0,20685,546,540,538,532,530,540,532,161,160,100,320,1,1,160818847,868,-12.86,2.16,12,0.07,-42.00,250.00,1549,20230710,-65.14,486,20231127,11.11,801,-32.58,20240103,522,3.45,20240201,1549,-65.14,20230710,486,11.11,20231127,2.67,N,363260,100,160 억,,381462,N,N,0,N,00,N
|
|
20240313,101110,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,541,5,2,0.93,42775969,79403,41.35,536,542,536,696,376,536,538.72,0.24,0,4711,546,540,538,532,530,540,532,161,160,100,320,1,1,160818847,870,-12.88,2.16,12,0.05,-42.00,250.00,1549,20230710,-65.07,486,20231127,11.32,801,-32.46,20240103,522,3.64,20240201,1549,-65.07,20230710,486,11.32,20231127,2.67,N,363260,100,160 억,,381462,N,N,0,N,00,N
|
|
20240313,091121,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,538,2,2,0.37,3544699,6609,3.44,536,538,536,696,376,536,536.34,0.24,0,-297,546,540,538,532,530,540,532,161,160,100,320,1,1,160818847,865,-12.81,2.15,12,0.00,-42.00,250.00,1549,20230710,-65.27,486,20231127,10.70,801,-32.83,20240103,522,3.07,20240201,1549,-65.27,20230710,486,10.70,20231127,2.67,N,363260,100,160 억,,381462,N,N,0,N,00,N
|
|
20240312,161102,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,536,-5,5,-0.92,102549157,190563,71.30,541,544,536,703,379,541,538.25,0.26,0,-34873,553,547,542,536,531,550,539,161,162,100,320,1,1,160818847,862,-12.76,2.14,12,0.12,-42.00,250.00,1549,20230710,-65.40,486,20231127,10.29,801,-33.08,20240103,522,2.68,20240201,1549,-65.40,20230710,486,10.29,20231127,2.69,N,363260,100,160 억,,416335,N,N,0,N,00,N
|
|
20240312,151059,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,540,-1,5,-0.18,87999996,163441,61.15,541,544,536,703,379,541,538.42,0.26,0,-34045,553,547,542,536,531,550,539,161,162,100,320,1,1,160818847,868,-12.86,2.16,12,0.10,-42.00,250.00,1549,20230710,-65.14,486,20231127,11.11,801,-32.58,20240103,522,3.45,20240201,1549,-65.14,20230710,486,11.11,20231127,2.69,N,363260,100,160 억,,416335,N,N,0,N,00,N
|
|
20240312,141050,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,540,-1,5,-0.18,76171364,141461,52.93,541,544,536,703,379,541,538.46,0.26,0,-31444,553,547,542,536,531,550,539,161,162,100,320,1,1,160818847,868,-12.86,2.16,12,0.09,-42.00,250.00,1549,20230710,-65.14,486,20231127,11.11,801,-32.58,20240103,522,3.45,20240201,1549,-65.14,20230710,486,11.11,20231127,2.69,N,363260,100,160 억,,416335,N,N,0,N,00,N
|
|
20240312,131008,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,540,-1,5,-0.18,68350854,126911,47.48,541,544,536,703,379,541,538.57,0.26,0,-29868,553,547,542,536,531,550,539,161,162,100,320,1,1,160818847,868,-12.86,2.16,12,0.08,-42.00,250.00,1549,20230710,-65.14,486,20231127,11.11,801,-32.58,20240103,522,3.45,20240201,1549,-65.14,20230710,486,11.11,20231127,2.69,N,363260,100,160 억,,416335,N,N,0,N,00,N
|
|
20240312,121104,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,539,-2,5,-0.37,65887503,122333,45.77,541,544,536,703,379,541,538.59,0.26,0,-27857,553,547,542,536,531,550,539,161,162,100,320,1,1,160818847,867,-12.83,2.16,12,0.08,-42.00,250.00,1549,20230710,-65.20,486,20231127,10.91,801,-32.71,20240103,522,3.26,20240201,1549,-65.20,20230710,486,10.91,20231127,2.69,N,363260,100,160 억,,416335,N,N,0,N,00,N
|
|
20240312,111100,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,538,-3,5,-0.55,37524117,69536,26.02,541,544,537,703,379,541,539.64,0.26,0,-18159,553,547,542,536,531,550,539,161,162,100,320,1,1,160818847,865,-12.81,2.15,12,0.04,-42.00,250.00,1549,20230710,-65.27,486,20231127,10.70,801,-32.83,20240103,522,3.07,20240201,1549,-65.27,20230710,486,10.70,20231127,2.69,N,363260,100,160 억,,416335,N,N,0,N,00,N
|
|
20240312,101103,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,542,1,2,0.18,22271242,41268,15.44,541,544,537,703,379,541,539.67,0.26,0,-14126,553,547,542,536,531,550,539,161,162,100,320,1,1,160818847,872,-12.90,2.17,12,0.03,-42.00,250.00,1549,20230710,-65.01,486,20231127,11.52,801,-32.33,20240103,522,3.83,20240201,1549,-65.01,20230710,486,11.52,20231127,2.69,N,363260,100,160 억,,416335,N,N,0,N,00,N
|
|
20240312,091100,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,541,0,3,0.00,3685826,6805,2.55,541,544,541,703,379,541,541.63,0.26,0,-3603,553,547,542,536,531,550,539,161,162,100,320,1,1,160818847,870,-12.88,2.16,12,0.00,-42.00,250.00,1549,20230710,-65.07,486,20231127,11.32,801,-32.46,20240103,522,3.64,20240201,1549,-65.07,20230710,486,11.32,20231127,2.69,N,363260,100,160 억,,416335,N,N,0,N,00,N
|
|
20240311,161057,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,541,3,2,0.56,144552201,266968,64.10,538,548,537,699,377,538,541.46,0.23,0,43429,551,544,536,529,521,548,533,161,161,100,320,1,1,160818847,870,-12.88,2.16,12,0.17,-42.00,250.00,1549,20230710,-65.07,486,20231127,11.32,801,-32.46,20240103,522,3.64,20240201,1549,-65.07,20230710,486,11.32,20231127,2.73,N,363260,100,160 억,,372906,N,N,0,N,00,N
|
|
20240311,151055,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,539,1,2,0.19,143469057,264964,63.62,538,548,537,699,377,538,541.47,0.23,0,44042,551,544,536,529,521,548,533,161,161,100,320,1,1,160818847,867,-12.83,2.16,12,0.16,-42.00,250.00,1549,20230710,-65.20,486,20231127,10.91,801,-32.71,20240103,522,3.26,20240201,1549,-65.20,20230710,486,10.91,20231127,2.73,N,363260,100,160 억,,372906,N,N,0,N,00,N
|
|
20240311,141052,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,539,1,2,0.19,128127094,236447,56.77,538,548,537,699,377,538,541.89,0.23,0,45217,551,544,536,529,521,548,533,161,161,100,320,1,1,160818847,867,-12.83,2.16,12,0.15,-42.00,250.00,1549,20230710,-65.20,486,20231127,10.91,801,-32.71,20240103,522,3.26,20240201,1549,-65.20,20230710,486,10.91,20231127,2.73,N,363260,100,160 억,,372906,N,N,0,N,00,N
|
|
20240311,131053,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,540,2,2,0.37,118882305,219293,52.65,538,548,538,699,377,538,542.12,0.23,0,48056,551,544,536,529,521,548,533,161,161,100,320,1,1,160818847,868,-12.86,2.16,12,0.14,-42.00,250.00,1549,20230710,-65.14,486,20231127,11.11,801,-32.58,20240103,522,3.45,20240201,1549,-65.14,20230710,486,11.11,20231127,2.73,N,363260,100,160 억,,372906,N,N,0,N,00,N
|
|
20240311,121055,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,542,4,2,0.74,67555738,124402,29.87,538,548,538,699,377,538,543.04,0.23,0,30427,551,544,536,529,521,548,533,161,161,100,320,1,1,160818847,872,-12.90,2.17,12,0.08,-42.00,250.00,1549,20230710,-65.01,486,20231127,11.52,801,-32.33,20240103,522,3.83,20240201,1549,-65.01,20230710,486,11.52,20231127,2.73,N,363260,100,160 억,,372906,N,N,0,N,00,N
|
|
20240311,111049,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,545,7,2,1.30,51315649,94605,22.71,538,546,538,699,377,538,542.42,0.23,0,29846,551,544,536,529,521,548,533,161,161,100,320,1,1,160818847,876,-12.98,2.18,12,0.06,-42.00,250.00,1549,20230710,-64.82,486,20231127,12.14,801,-31.96,20240103,522,4.41,20240201,1549,-64.82,20230710,486,12.14,20231127,2.73,N,363260,100,160 억,,372906,N,N,0,N,00,N
|
|
20240311,101041,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,543,5,2,0.93,33365743,61550,14.78,538,546,538,699,377,538,542.09,0.23,0,9433,551,544,536,529,521,548,533,161,161,100,320,1,1,160818847,873,-12.93,2.17,12,0.04,-42.00,250.00,1549,20230710,-64.95,486,20231127,11.73,801,-32.21,20240103,522,4.02,20240201,1549,-64.95,20230710,486,11.73,20231127,2.73,N,363260,100,160 억,,372906,N,N,0,N,00,N
|
|
20240311,091045,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,546,8,2,1.49,13047117,24159,5.80,538,546,538,699,377,538,540.05,0.23,0,10404,551,544,536,529,521,548,533,161,161,100,320,1,1,160818847,878,-13.00,2.18,12,0.02,-42.00,250.00,1549,20230710,-64.75,486,20231127,12.35,801,-31.84,20240103,522,4.60,20240201,1549,-64.75,20230710,486,12.35,20231127,2.73,N,363260,100,160 억,,372906,N,N,0,N,00,N
|
|
20240308,161049,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,538,-1,5,-0.19,214466783,400434,63.01,534,543,528,700,378,539,535.48,0.24,0,-6533,563,551,543,531,523,547,527,161,161,100,320,1,1,160818847,865,-12.81,2.15,12,0.25,-42.00,250.00,1549,20230710,-65.27,486,20231127,10.70,801,-32.83,20240103,522,3.07,20240201,1549,-65.27,20230710,486,10.70,20231127,2.72,N,363260,100,160 억,,379431,N,N,0,N,00,N
|
|
20240308,151049,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,542,3,2,0.56,180164390,336730,52.99,534,543,528,700,378,539,535.04,0.24,0,-7836,563,551,543,531,523,547,527,161,161,100,320,1,1,160818847,872,-12.90,2.17,12,0.21,-42.00,250.00,1549,20230710,-65.01,486,20231127,11.52,801,-32.33,20240103,522,3.83,20240201,1549,-65.01,20230710,486,11.52,20231127,2.72,N,363260,100,160 억,,379431,N,N,0,N,00,N
|
|
20240308,141042,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,539,0,3,0.00,165496049,309622,48.72,534,542,528,700,378,539,534.51,0.24,0,-16332,563,551,543,531,523,547,527,161,161,100,320,1,1,160818847,867,-12.83,2.16,12,0.19,-42.00,250.00,1549,20230710,-65.20,486,20231127,10.91,801,-32.71,20240103,522,3.26,20240201,1549,-65.20,20230710,486,10.91,20231127,2.72,N,363260,100,160 억,,379431,N,N,0,N,00,N
|
|
20240308,131036,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,536,-3,5,-0.56,155035559,290225,45.67,534,540,528,700,378,539,534.19,0.24,0,-21669,563,551,543,531,523,547,527,161,161,100,320,1,1,160818847,862,-12.76,2.14,12,0.18,-42.00,250.00,1549,20230710,-65.40,486,20231127,10.29,801,-33.08,20240103,522,2.68,20240201,1549,-65.40,20230710,486,10.29,20231127,2.72,N,363260,100,160 억,,379431,N,N,0,N,00,N
|
|
20240308,121041,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,539,0,3,0.00,141727622,265468,41.77,534,540,528,700,378,539,533.88,0.24,0,-21985,563,551,543,531,523,547,527,161,161,100,320,1,1,160818847,867,-12.83,2.16,12,0.17,-42.00,250.00,1549,20230710,-65.20,486,20231127,10.91,801,-32.71,20240103,522,3.26,20240201,1549,-65.20,20230710,486,10.91,20231127,2.72,N,363260,100,160 억,,379431,N,N,0,N,00,N
|
|
20240308,111043,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,535,-4,5,-0.74,128828548,241378,37.98,534,540,528,700,378,539,533.72,0.24,0,-15531,563,551,543,531,523,547,527,161,161,100,320,1,1,160818847,860,-12.74,2.14,12,0.15,-42.00,250.00,1549,20230710,-65.46,486,20231127,10.08,801,-33.21,20240103,522,2.49,20240201,1549,-65.46,20230710,486,10.08,20231127,2.72,N,363260,100,160 억,,379431,N,N,0,N,00,N
|
|
20240308,101037,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,536,-3,5,-0.56,110469617,207243,32.61,534,539,528,700,378,539,533.04,0.24,0,-8295,563,551,543,531,523,547,527,161,161,100,320,1,1,160818847,862,-12.76,2.14,12,0.13,-42.00,250.00,1549,20230710,-65.40,486,20231127,10.29,801,-33.08,20240103,522,2.68,20240201,1549,-65.40,20230710,486,10.29,20231127,2.72,N,363260,100,160 억,,379431,N,N,0,N,00,N
|
|
20240308,091037,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,532,-7,5,-1.30,41626497,77951,12.27,534,539,531,700,378,539,534.01,0.24,0,20612,563,551,543,531,523,547,527,161,161,100,320,1,1,160818847,856,-12.67,2.13,12,0.05,-42.00,250.00,1549,20230710,-65.66,486,20231127,9.47,801,-33.58,20240103,522,1.92,20240201,1549,-65.66,20230710,486,9.47,20231127,2.72,N,363260,100,160 억,,379431,N,N,0,N,00,N
|
|
20240307,161037,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,539,-9,5,-1.64,341747168,630659,31.67,550,555,535,712,384,548,541.89,0.27,0,-56371,645,596,570,521,495,583,508,161,164,100,320,1,1,160818847,867,-12.83,2.16,12,0.39,-42.00,250.00,1549,20230710,-65.20,486,20231127,10.91,801,-32.71,20240103,522,3.26,20240201,1549,-65.20,20230710,486,10.91,20231127,2.71,N,363260,100,160 억,,439958,N,N,0,N,00,N
|
|
20240307,151019,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,540,-8,5,-1.46,333451168,615300,30.90,550,555,535,712,384,548,541.93,0.27,0,-54451,645,596,570,521,495,583,508,161,164,100,320,1,1,160818847,868,-12.86,2.16,12,0.38,-42.00,250.00,1549,20230710,-65.14,486,20231127,11.11,801,-32.58,20240103,522,3.45,20240201,1549,-65.14,20230710,486,11.11,20231127,2.71,N,363260,100,160 억,,439958,N,N,0,N,00,N
|
|
20240307,141013,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,538,-10,5,-1.82,292021505,538352,27.03,550,555,535,712,384,548,542.44,0.27,0,-43761,645,596,570,521,495,583,508,161,164,100,320,1,1,160818847,865,-12.81,2.15,12,0.33,-42.00,250.00,1549,20230710,-65.27,486,20231127,10.70,801,-32.83,20240103,522,3.07,20240201,1549,-65.27,20230710,486,10.70,20231127,2.71,N,363260,100,160 억,,439958,N,N,0,N,00,N
|
|
20240307,131026,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,544,-4,5,-0.73,253245927,466626,23.43,550,555,535,712,384,548,542.72,0.27,0,-37719,645,596,570,521,495,583,508,161,164,100,320,1,1,160818847,875,-12.95,2.18,12,0.29,-42.00,250.00,1549,20230710,-64.88,486,20231127,11.93,801,-32.08,20240103,522,4.21,20240201,1549,-64.88,20230710,486,11.93,20231127,2.71,N,363260,100,160 억,,439958,N,N,0,N,00,N
|
|
20240307,121031,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,547,-1,5,-0.18,234836522,432926,21.74,550,555,535,712,384,548,542.44,0.27,0,-47848,645,596,570,521,495,583,508,161,164,100,320,1,1,160818847,880,-13.02,2.19,12,0.27,-42.00,250.00,1549,20230710,-64.69,486,20231127,12.55,801,-31.71,20240103,522,4.79,20240201,1549,-64.69,20230710,486,12.55,20231127,2.71,N,363260,100,160 억,,439958,N,N,0,N,00,N
|
|
20240307,111037,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,543,-5,5,-0.91,177784465,328658,16.50,550,555,535,712,384,548,540.94,0.27,0,-45258,645,596,570,521,495,583,508,161,164,100,320,1,1,160818847,873,-12.93,2.17,12,0.20,-42.00,250.00,1549,20230710,-64.95,486,20231127,11.73,801,-32.21,20240103,522,4.02,20240201,1549,-64.95,20230710,486,11.73,20231127,2.71,N,363260,100,160 억,,439958,N,N,0,N,00,N
|
|
20240307,101030,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,539,-9,5,-1.64,135582860,251045,12.61,550,555,535,712,384,548,540.07,0.27,0,-58748,645,596,570,521,495,583,508,161,164,100,320,1,1,160818847,867,-12.83,2.16,12,0.16,-42.00,250.00,1549,20230710,-65.20,486,20231127,10.91,801,-32.71,20240103,522,3.26,20240201,1549,-65.20,20230710,486,10.91,20231127,2.71,N,363260,100,160 억,,439958,N,N,0,N,00,N
|
|
20240307,091031,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,538,-10,5,-1.82,43172047,79318,3.98,550,555,538,712,384,548,544.29,0.27,0,-30024,645,596,570,521,495,583,508,161,164,100,320,1,1,160818847,865,-12.81,2.15,12,0.05,-42.00,250.00,1549,20230710,-65.27,486,20231127,10.70,801,-32.83,20240103,522,3.07,20240201,1549,-65.27,20230710,486,10.70,20231127,2.71,N,363260,100,160 억,,439958,N,N,0,N,00,N
|
|
20240306,161023,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,548,-45,5,-7.59,1131372766,1978845,83.88,603,619,544,770,416,593,571.80,0.46,0,-330774,641,617,588,564,535,629,576,161,177,100,350,1,1,160818847,881,-13.05,2.19,12,1.23,-42.00,250.00,1549,20230710,-64.62,486,20231127,12.76,801,-31.59,20240103,522,4.98,20240201,1549,-64.62,20230710,486,12.76,20231127,2.77,N,363260,100,160 억,,732884,N,N,0,N,00,N
|
|
20240306,151025,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,554,-39,5,-6.58,1089426522,1902472,80.64,603,619,544,770,416,593,572.64,0.46,0,-293547,641,617,588,564,535,629,576,161,177,100,350,1,1,160818847,891,-13.19,2.22,12,1.18,-42.00,250.00,1549,20230710,-64.23,486,20231127,13.99,801,-30.84,20240103,522,6.13,20240201,1549,-64.23,20230710,486,13.99,20231127,2.77,N,363260,100,160 억,,732884,N,N,0,N,00,N
|
|
20240306,141033,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,550,-43,5,-7.25,969618012,1684774,71.41,603,619,544,770,416,593,575.52,0.46,0,-187299,641,617,588,564,535,629,576,161,177,100,350,1,1,160818847,885,-13.10,2.20,12,1.05,-42.00,250.00,1549,20230710,-64.49,486,20231127,13.17,801,-31.34,20240103,522,5.36,20240201,1549,-64.49,20230710,486,13.17,20231127,2.77,N,363260,100,160 억,,732884,N,N,0,N,00,N
|
|
20240306,131032,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,573,-20,5,-3.37,615489525,1046397,44.35,603,619,570,770,416,593,588.20,0.46,0,-216477,641,617,588,564,535,629,576,161,177,100,350,1,1,160818847,921,-13.64,2.29,12,0.65,-42.00,250.00,1549,20230710,-63.01,486,20231127,17.90,801,-28.46,20240103,522,9.77,20240201,1549,-63.01,20230710,486,17.90,20231127,2.77,N,363260,100,160 억,,732884,N,N,0,N,00,N
|
|
20240306,121030,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,577,-16,5,-2.70,500390143,845410,35.83,603,619,575,770,416,593,591.89,0.46,0,-205146,641,617,588,564,535,629,576,161,177,100,350,1,1,160818847,928,-13.74,2.31,12,0.53,-42.00,250.00,1549,20230710,-62.75,486,20231127,18.72,801,-27.97,20240103,522,10.54,20240201,1549,-62.75,20230710,486,18.72,20231127,2.77,N,363260,100,160 억,,732884,N,N,0,N,00,N
|
|
20240306,111028,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,580,-13,5,-2.19,462065886,779016,33.02,603,619,575,770,416,593,593.14,0.46,0,-181647,641,617,588,564,535,629,576,161,177,100,350,1,1,160818847,933,-13.81,2.32,12,0.48,-42.00,250.00,1549,20230710,-62.56,486,20231127,19.34,801,-27.59,20240103,522,11.11,20240201,1549,-62.56,20230710,486,19.34,20231127,2.77,N,363260,100,160 억,,732884,N,N,0,N,00,N
|
|
20240306,101004,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,581,-12,5,-2.02,372731057,624491,26.47,603,619,579,770,416,593,596.86,0.46,0,-122950,641,617,588,564,535,629,576,161,177,100,350,1,1,160818847,934,-13.83,2.32,12,0.39,-42.00,250.00,1549,20230710,-62.49,486,20231127,19.55,801,-27.47,20240103,522,11.30,20240201,1549,-62.49,20230710,486,19.55,20231127,2.77,N,363260,100,160 억,,732884,N,N,0,N,00,N
|
|
20240306,091024,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,588,-5,5,-0.84,255979130,424029,17.97,603,619,586,770,416,593,603.68,0.46,0,-90561,641,617,588,564,535,629,576,161,177,100,350,1,1,160818847,946,-14.00,2.35,12,0.26,-42.00,250.00,1549,20230710,-62.04,486,20231127,20.99,801,-26.59,20240103,522,12.64,20240201,1549,-62.04,20230710,486,20.99,20231127,2.77,N,363260,100,160 억,,732884,N,N,0,N,00,N
|
|
20240305,161018,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,593,18,2,3.13,1241129146,2115324,406.89,569,612,559,747,403,575,586.66,0.42,0,67639,599,587,575,563,551,593,569,161,172,100,340,1,1,160818847,954,-14.12,2.37,12,1.32,-42.00,250.00,1549,20230710,-61.72,486,20231127,22.02,801,-25.97,20240103,522,13.60,20240201,1549,-61.72,20230710,486,22.02,20231127,2.87,N,363260,100,160 억,,667593,N,N,0,N,00,N
|
|
20240305,151018,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,593,18,2,3.13,1190820873,2030389,390.55,569,612,559,747,403,575,586.50,0.42,0,70398,599,587,575,563,551,593,569,161,172,100,340,1,1,160818847,954,-14.12,2.37,12,1.26,-42.00,250.00,1549,20230710,-61.72,486,20231127,22.02,801,-25.97,20240103,522,13.60,20240201,1549,-61.72,20230710,486,22.02,20231127,2.87,N,363260,100,160 억,,667593,N,N,0,N,00,N
|
|
20240305,141008,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,582,7,2,1.22,481181344,843468,162.24,569,585,559,747,403,575,570.48,0.42,0,42701,599,587,575,563,551,593,569,161,172,100,340,1,1,160818847,936,-13.86,2.33,12,0.52,-42.00,250.00,1549,20230710,-62.43,486,20231127,19.75,801,-27.34,20240103,522,11.49,20240201,1549,-62.43,20230710,486,19.75,20231127,2.87,N,363260,100,160 억,,667593,N,N,0,N,00,N
|
|
20240305,131009,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,567,-8,5,-1.39,328372338,579401,111.45,569,576,559,747,403,575,566.74,0.42,0,31102,599,587,575,563,551,593,569,161,172,100,340,1,1,160818847,912,-13.50,2.27,12,0.36,-42.00,250.00,1549,20230710,-63.40,486,20231127,16.67,801,-29.21,20240103,522,8.62,20240201,1549,-63.40,20230710,486,16.67,20231127,2.87,N,363260,100,160 억,,667593,N,N,0,N,00,N
|
|
20240305,121011,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,566,-9,5,-1.57,313034930,552443,106.26,569,576,559,747,403,575,566.64,0.42,0,30698,599,587,575,563,551,593,569,161,172,100,340,1,1,160818847,910,-13.48,2.26,12,0.34,-42.00,250.00,1549,20230710,-63.46,486,20231127,16.46,801,-29.34,20240103,522,8.43,20240201,1549,-63.46,20230710,486,16.46,20231127,2.87,N,363260,100,160 억,,667593,N,N,0,N,00,N
|
|
20240305,111011,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,570,-5,5,-0.87,276193215,487607,93.79,569,576,559,747,403,575,566.43,0.42,0,30468,599,587,575,563,551,593,569,161,172,100,340,1,1,160818847,917,-13.57,2.28,12,0.30,-42.00,250.00,1549,20230710,-63.20,486,20231127,17.28,801,-28.84,20240103,522,9.20,20240201,1549,-63.20,20230710,486,17.28,20231127,2.87,N,363260,100,160 억,,667593,N,N,0,N,00,N
|
|
20240305,101008,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,564,-11,5,-1.91,136133367,241566,46.47,569,574,559,747,403,575,563.55,0.42,0,-14476,599,587,575,563,551,593,569,161,172,100,340,1,1,160818847,907,-13.43,2.26,12,0.15,-42.00,250.00,1549,20230710,-63.59,486,20231127,16.05,801,-29.59,20240103,522,8.05,20240201,1549,-63.59,20230710,486,16.05,20231127,2.87,N,363260,100,160 억,,667593,N,N,0,N,00,N
|
|
20240305,091007,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,571,-4,5,-0.70,16250553,28563,5.49,569,574,565,747,403,575,568.94,0.42,0,2379,599,587,575,563,551,593,569,161,172,100,340,1,1,160818847,918,-13.60,2.28,12,0.02,-42.00,250.00,1549,20230710,-63.14,486,20231127,17.49,801,-28.71,20240103,522,9.39,20240201,1549,-63.14,20230710,486,17.49,20231127,2.87,N,363260,100,160 억,,667593,N,N,0,N,00,N
|
|
20240304,161008,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,575,9,2,1.59,290848751,505595,73.35,566,587,563,735,397,566,575.26,0.30,0,182293,592,579,569,556,546,574,551,161,169,100,330,1,1,160818847,925,-13.69,2.30,12,0.31,-42.00,250.00,1549,20230710,-62.88,486,20231127,18.31,801,-28.21,20240103,522,10.15,20240201,1549,-62.88,20230710,486,18.31,20231127,2.93,N,363260,100,160 억,,476935,N,N,0,N,00,N
|
|
20240304,151002,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,583,17,2,3.00,261749363,455149,66.03,566,587,563,735,397,566,575.09,0.30,0,176430,592,579,569,556,546,574,551,161,169,100,330,1,1,160818847,938,-13.88,2.33,12,0.28,-42.00,250.00,1549,20230710,-62.36,486,20231127,19.96,801,-27.22,20240103,522,11.69,20240201,1549,-62.36,20230710,486,19.96,20231127,2.93,N,363260,100,160 억,,476935,N,N,0,N,00,N
|
|
20240304,140932,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,583,17,2,3.00,224615685,391225,56.76,566,587,563,735,397,566,574.13,0.30,0,159858,592,579,569,556,546,574,551,161,169,100,330,1,1,160818847,938,-13.88,2.33,12,0.24,-42.00,250.00,1549,20230710,-62.36,486,20231127,19.96,801,-27.22,20240103,522,11.69,20240201,1549,-62.36,20230710,486,19.96,20231127,2.93,N,363260,100,160 억,,476935,N,N,0,N,00,N
|
|
20240304,130957,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,581,15,2,2.65,170401949,298266,43.27,566,581,563,735,397,566,571.31,0.30,0,132757,592,579,569,556,546,574,551,161,169,100,330,1,1,160818847,934,-13.83,2.32,12,0.19,-42.00,250.00,1549,20230710,-62.49,486,20231127,19.55,801,-27.47,20240103,522,11.30,20240201,1549,-62.49,20230710,486,19.55,20231127,2.93,N,363260,100,160 억,,476935,N,N,0,N,00,N
|
|
20240304,120933,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,578,12,2,2.12,138428569,243065,35.26,566,578,563,735,397,566,569.51,0.30,0,115488,592,579,569,556,546,574,551,161,169,100,330,1,1,160818847,930,-13.76,2.31,12,0.15,-42.00,250.00,1549,20230710,-62.69,486,20231127,18.93,801,-27.84,20240103,522,10.73,20240201,1549,-62.69,20230710,486,18.93,20231127,2.93,N,363260,100,160 억,,476935,N,N,0,N,00,N
|
|
20240304,110950,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,571,5,2,0.88,124722363,219178,31.80,566,574,563,735,397,566,569.05,0.30,0,106016,592,579,569,556,546,574,551,161,169,100,330,1,1,160818847,918,-13.60,2.28,12,0.14,-42.00,250.00,1549,20230710,-63.14,486,20231127,17.49,801,-28.71,20240103,522,9.39,20240201,1549,-63.14,20230710,486,17.49,20231127,2.93,N,363260,100,160 억,,476935,N,N,0,N,00,N
|
|
20240304,100951,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,574,8,2,1.41,103333604,181661,26.35,566,574,563,735,397,566,568.83,0.30,0,81275,592,579,569,556,546,574,551,161,169,100,330,1,1,160818847,923,-13.67,2.30,12,0.11,-42.00,250.00,1549,20230710,-62.94,486,20231127,18.11,801,-28.34,20240103,522,9.96,20240201,1549,-62.94,20230710,486,18.11,20231127,2.93,N,363260,100,160 억,,476935,N,N,0,N,00,N
|
|
20240304,090950,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,572,6,2,1.06,39423629,69489,10.08,566,574,565,735,397,566,567.34,0.30,0,12446,592,579,569,556,546,574,551,161,169,100,330,1,1,160818847,920,-13.62,2.29,12,0.04,-42.00,250.00,1549,20230710,-63.07,486,20231127,17.70,801,-28.59,20240103,522,9.58,20240201,1549,-63.07,20230710,486,17.70,20231127,2.93,N,363260,100,160 억,,476935,N,N,0,N,00,N
|