170 lines
68 KiB
CSV
170 lines
68 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20240430,161243,58,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,659,0,3,0.00,0,0,0.00,0,0,0,856,462,659,0.00,0.29,0,0,753,706,643,596,533,729,619,161,197,100,0,1,1,160818847,1060,-109.83,2.66,12,0.00,-6.00,248.00,1549,20230710,-57.46,439,20240416,50.11,803,-17.93,20240423,439,50.11,20240416,1549,-57.46,20230710,439,50.11,20240416,2.86,N,363260,100,160 억,,469834,N,N,0,N,00,N
|
|
20240430,151254,58,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,659,0,3,0.00,0,0,0.00,0,0,0,856,462,659,0.00,0.29,0,0,753,706,643,596,533,729,619,161,197,100,0,1,1,160818847,1060,-109.83,2.66,12,0.00,-6.00,248.00,1549,20230710,-57.46,439,20240416,50.11,803,-17.93,20240423,439,50.11,20240416,1549,-57.46,20230710,439,50.11,20240416,2.86,N,363260,100,160 억,,469834,N,N,0,N,00,N
|
|
20240430,141301,58,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,659,0,3,0.00,0,0,0.00,0,0,0,856,462,659,0.00,0.29,0,0,753,706,643,596,533,729,619,161,197,100,0,1,1,160818847,1060,-109.83,2.66,12,0.00,-6.00,248.00,1549,20230710,-57.46,439,20240416,50.11,803,-17.93,20240423,439,50.11,20240416,1549,-57.46,20230710,439,50.11,20240416,2.86,N,363260,100,160 억,,469834,N,N,0,N,00,N
|
|
20240430,131256,58,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,659,0,3,0.00,0,0,0.00,0,0,0,856,462,659,0.00,0.29,0,0,753,706,643,596,533,729,619,161,197,100,0,1,1,160818847,1060,-109.83,2.66,12,0.00,-6.00,248.00,1549,20230710,-57.46,439,20240416,50.11,803,-17.93,20240423,439,50.11,20240416,1549,-57.46,20230710,439,50.11,20240416,2.86,N,363260,100,160 억,,469834,N,N,0,N,00,N
|
|
20240430,121253,58,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,659,0,3,0.00,0,0,0.00,0,0,0,856,462,659,0.00,0.29,0,0,753,706,643,596,533,729,619,161,197,100,0,1,1,160818847,1060,-109.83,2.66,12,0.00,-6.00,248.00,1549,20230710,-57.46,439,20240416,50.11,803,-17.93,20240423,439,50.11,20240416,1549,-57.46,20230710,439,50.11,20240416,2.86,N,363260,100,160 억,,469834,N,N,0,N,00,N
|
|
20240430,111248,58,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,659,0,3,0.00,0,0,0.00,0,0,0,856,462,659,0.00,0.29,0,0,753,706,643,596,533,729,619,161,197,100,0,1,1,160818847,1060,-109.83,2.66,12,0.00,-6.00,248.00,1549,20230710,-57.46,439,20240416,50.11,803,-17.93,20240423,439,50.11,20240416,1549,-57.46,20230710,439,50.11,20240416,2.86,N,363260,100,160 억,,469834,N,N,0,N,00,N
|
|
20240430,101249,58,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,659,0,3,0.00,0,0,0.00,0,0,0,856,462,659,0.00,0.29,0,0,753,706,643,596,533,729,619,161,197,100,0,1,1,160818847,1060,-109.83,2.66,12,0.00,-6.00,248.00,1549,20230710,-57.46,439,20240416,50.11,803,-17.93,20240423,439,50.11,20240416,1549,-57.46,20230710,439,50.11,20240416,2.86,N,363260,100,160 억,,469834,N,N,0,N,00,N
|
|
20240430,091259,58,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,659,0,3,0.00,0,0,0.00,0,0,0,856,462,659,0.00,0.29,0,0,753,706,643,596,533,729,619,161,197,100,0,1,1,160818847,1060,-109.83,2.66,12,0.00,-6.00,248.00,1549,20230710,-57.46,439,20240416,50.11,803,-17.93,20240423,439,50.11,20240416,1549,-57.46,20230710,439,50.11,20240416,2.86,N,363260,100,160 억,,469834,N,N,0,N,00,N
|
|
20240429,161238,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,659,71,2,12.07,20555866035,31728979,352.52,585,690,580,764,412,588,647.87,0.33,0,2266025,650,618,603,571,556,611,564,161,176,100,360,1,1,160818847,1060,-109.83,2.66,12,19.73,-6.00,248.00,1549,20230710,-57.46,439,20240416,50.11,803,-17.93,20240423,439,50.11,20240416,1549,-57.46,20230710,439,50.11,20240416,2.97,N,363260,100,160 억,,536050,N,N,0,N,00,N
|
|
20240429,151249,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,651,63,2,10.71,19544272424,30184548,335.36,585,690,580,764,412,588,647.52,0.33,0,2125878,650,618,603,571,556,611,564,161,176,100,360,1,1,160818847,1047,-108.50,2.62,12,18.77,-6.00,248.00,1549,20230710,-57.97,439,20240416,48.29,803,-18.93,20240423,439,48.29,20240416,1549,-57.97,20230710,439,48.29,20240416,2.97,N,363260,100,160 억,,536050,N,N,0,N,00,N
|
|
20240429,141203,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,658,70,2,11.90,14062091916,21968706,244.08,585,674,580,764,412,588,640.13,0.33,0,1769958,650,618,603,571,556,611,564,161,176,100,360,1,1,160818847,1058,-109.67,2.65,12,13.66,-6.00,248.00,1549,20230710,-57.52,439,20240416,49.89,803,-18.06,20240423,439,49.89,20240416,1549,-57.52,20230710,439,49.89,20240416,2.97,N,363260,100,160 억,,536050,N,N,0,N,00,N
|
|
20240429,131248,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,638,50,2,8.50,12094559451,18947783,210.51,585,674,580,764,412,588,638.35,0.33,0,1427935,650,618,603,571,556,611,564,161,176,100,360,1,1,160818847,1026,-106.33,2.57,12,11.78,-6.00,248.00,1549,20230710,-58.81,439,20240416,45.33,803,-20.55,20240423,439,45.33,20240416,1549,-58.81,20230710,439,45.33,20240416,2.97,N,363260,100,160 억,,536050,N,N,0,N,00,N
|
|
20240429,121246,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,640,52,2,8.84,10914296146,17105715,190.05,585,674,580,764,412,588,638.10,0.33,0,1214114,650,618,603,571,556,611,564,161,176,100,360,1,1,160818847,1029,-106.67,2.58,12,10.64,-6.00,248.00,1549,20230710,-58.68,439,20240416,45.79,803,-20.30,20240423,439,45.79,20240416,1549,-58.68,20230710,439,45.79,20240416,2.97,N,363260,100,160 억,,536050,N,N,0,N,00,N
|
|
20240429,111220,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,659,71,2,12.07,8011228015,12644713,140.49,585,674,580,764,412,588,633.62,0.33,0,742816,650,618,603,571,556,611,564,161,176,100,360,1,1,160818847,1060,-109.83,2.66,12,7.86,-6.00,248.00,1549,20230710,-57.46,439,20240416,50.11,803,-17.93,20240423,439,50.11,20240416,1549,-57.46,20230710,439,50.11,20240416,2.97,N,363260,100,160 억,,536050,N,N,0,N,00,N
|
|
20240429,101247,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,619,31,2,5.27,2475672327,4111546,45.68,585,623,580,764,412,588,602.18,0.33,0,779213,650,618,603,571,556,611,564,161,176,100,360,1,1,160818847,995,-103.17,2.50,12,2.56,-6.00,248.00,1549,20230710,-60.04,439,20240416,41.00,803,-22.91,20240423,439,41.00,20240416,1549,-60.04,20230710,439,41.00,20240416,2.97,N,363260,100,160 억,,536050,N,N,0,N,00,N
|
|
20240429,091247,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,591,3,2,0.51,552243205,943249,10.48,585,594,580,764,412,588,585.43,0.33,0,84312,650,618,603,571,556,611,564,161,176,100,360,1,1,160818847,950,-98.50,2.38,12,0.59,-6.00,248.00,1549,20230710,-61.85,439,20240416,34.62,803,-26.40,20240423,439,34.62,20240416,1549,-61.85,20230710,439,34.62,20240416,2.97,N,363260,100,160 억,,536050,N,N,0,N,00,N
|
|
20240426,161241,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,588,-55,5,-8.55,5202661668,8520193,68.27,633,635,588,835,451,643,610.72,0.16,0,272229,755,699,671,615,587,685,601,161,192,100,390,1,1,160818847,946,-98.00,2.37,12,5.30,-6.00,248.00,1549,20230710,-62.04,439,20240416,33.94,803,-26.77,20240423,439,33.94,20240416,1549,-62.04,20230710,439,33.94,20240416,2.88,N,363260,100,160 억,,263930,N,N,0,N,00,N
|
|
20240426,151243,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,591,-52,5,-8.09,4873935298,7962383,63.80,633,635,590,835,451,643,612.07,0.16,0,201387,755,699,671,615,587,685,601,161,192,100,390,1,1,160818847,950,-98.50,2.38,12,4.95,-6.00,248.00,1549,20230710,-61.85,439,20240416,34.62,803,-26.40,20240423,439,34.62,20240416,1549,-61.85,20230710,439,34.62,20240416,2.88,N,363260,100,160 억,,263930,N,N,0,N,00,N
|
|
20240426,141241,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,597,-46,5,-7.15,4389241308,7149068,57.29,633,635,590,835,451,643,613.91,0.16,0,183876,755,699,671,615,587,685,601,161,192,100,390,1,1,160818847,960,-99.50,2.41,12,4.45,-6.00,248.00,1549,20230710,-61.46,439,20240416,35.99,803,-25.65,20240423,439,35.99,20240416,1549,-61.46,20230710,439,35.99,20240416,2.88,N,363260,100,160 억,,263930,N,N,0,N,00,N
|
|
20240426,131242,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,604,-39,5,-6.07,3797922961,6158264,49.35,633,635,601,835,451,643,616.67,0.16,0,24973,755,699,671,615,587,685,601,161,192,100,390,1,1,160818847,971,-100.67,2.44,12,3.83,-6.00,248.00,1549,20230710,-61.01,439,20240416,37.59,803,-24.78,20240423,439,37.59,20240416,1549,-61.01,20230710,439,37.59,20240416,2.88,N,363260,100,160 억,,263930,N,N,0,N,00,N
|
|
20240426,121240,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,608,-35,5,-5.44,3442195660,5570214,44.64,633,635,604,835,451,643,617.91,0.16,0,24984,755,699,671,615,587,685,601,161,192,100,390,1,1,160818847,978,-101.33,2.45,12,3.46,-6.00,248.00,1549,20230710,-60.75,439,20240416,38.50,803,-24.28,20240423,439,38.50,20240416,1549,-60.75,20230710,439,38.50,20240416,2.88,N,363260,100,160 억,,263930,N,N,0,N,00,N
|
|
20240426,111234,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,607,-36,5,-5.60,3104154825,5013283,40.17,633,635,605,835,451,643,619.13,0.16,0,80153,755,699,671,615,587,685,601,161,192,100,390,1,1,160818847,976,-101.17,2.45,12,3.12,-6.00,248.00,1549,20230710,-60.81,439,20240416,38.27,803,-24.41,20240423,439,38.27,20240416,1549,-60.81,20230710,439,38.27,20240416,2.88,N,363260,100,160 억,,263930,N,N,0,N,00,N
|
|
20240426,101238,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,619,-24,5,-3.73,1884553042,3017343,24.18,633,635,617,835,451,643,624.50,0.16,0,190393,755,699,671,615,587,685,601,161,192,100,390,1,1,160818847,995,-103.17,2.50,12,1.88,-6.00,248.00,1549,20230710,-60.04,439,20240416,41.00,803,-22.91,20240423,439,41.00,20240416,1549,-60.04,20230710,439,41.00,20240416,2.88,N,363260,100,160 억,,263930,N,N,0,N,00,N
|
|
20240426,091243,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,626,-17,5,-2.64,591701833,941124,7.54,633,635,622,835,451,643,628.54,0.16,0,213840,755,699,671,615,587,685,601,161,192,100,390,1,1,160818847,1007,-104.33,2.52,12,0.59,-6.00,248.00,1549,20230710,-59.59,439,20240416,42.60,803,-22.04,20240423,439,42.60,20240416,1549,-59.59,20230710,439,42.60,20240416,2.88,N,363260,100,160 억,,263930,N,N,0,N,00,N
|
|
20240425,161233,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,643,-69,5,-9.69,8279125574,12032461,16.48,716,727,643,925,499,712,687.95,0.36,0,-320448,832,772,724,664,616,802,694,161,213,100,440,1,1,160818847,1034,-107.17,2.59,12,7.48,-6.00,248.00,1549,20230710,-58.49,439,20240416,46.47,803,-19.93,20240423,439,46.47,20240416,1549,-58.49,20230710,439,46.47,20240416,2.40,N,363260,100,160 억,,582213,N,N,0,N,00,N
|
|
20240425,151239,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,650,-62,5,-8.71,7938850604,11505207,15.75,716,727,645,925,499,712,689.74,0.36,0,-342089,832,772,724,664,616,802,694,161,213,100,440,1,1,160818847,1045,-108.33,2.62,12,7.15,-6.00,248.00,1549,20230710,-58.04,439,20240416,48.06,803,-19.05,20240423,439,48.06,20240416,1549,-58.04,20230710,439,48.06,20240416,2.40,N,363260,100,160 억,,582213,N,N,0,N,00,N
|
|
20240425,141235,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,665,-47,5,-6.60,7137276660,10282325,14.08,716,727,660,925,499,712,693.87,0.36,0,-400709,832,772,724,664,616,802,694,161,213,100,440,1,1,160818847,1069,-110.83,2.68,12,6.39,-6.00,248.00,1549,20230710,-57.07,439,20240416,51.48,803,-17.19,20240423,439,51.48,20240416,1549,-57.07,20230710,439,51.48,20240416,2.40,N,363260,100,160 억,,582213,N,N,0,N,00,N
|
|
20240425,131236,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,672,-40,5,-5.62,6614562078,9496862,13.00,716,727,667,925,499,712,696.26,0.36,0,-435391,832,772,724,664,616,802,694,161,213,100,440,1,1,160818847,1081,-112.00,2.71,12,5.91,-6.00,248.00,1549,20230710,-56.62,439,20240416,53.08,803,-16.31,20240423,439,53.08,20240416,1549,-56.62,20230710,439,53.08,20240416,2.40,N,363260,100,160 억,,582213,N,N,0,N,00,N
|
|
20240425,121232,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,674,-38,5,-5.34,6225671187,8918210,12.21,716,727,667,925,499,712,697.85,0.36,0,-434657,832,772,724,664,616,802,694,161,213,100,440,1,1,160818847,1084,-112.33,2.72,12,5.55,-6.00,248.00,1549,20230710,-56.49,439,20240416,53.53,803,-16.06,20240423,439,53.53,20240416,1549,-56.49,20230710,439,53.53,20240416,2.40,N,363260,100,160 억,,582213,N,N,0,N,00,N
|
|
20240425,111234,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,676,-36,5,-5.06,5828474954,8330477,11.41,716,727,667,925,499,712,699.44,0.36,0,-423635,832,772,724,664,616,802,694,161,213,100,440,1,1,160818847,1087,-112.67,2.73,12,5.18,-6.00,248.00,1549,20230710,-56.36,439,20240416,53.99,803,-15.82,20240423,439,53.99,20240416,1549,-56.36,20230710,439,53.99,20240416,2.40,N,363260,100,160 억,,582213,N,N,0,N,00,N
|
|
20240425,101233,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,699,-13,5,-1.83,4031173573,5690690,7.79,716,727,695,925,499,712,708.28,0.36,0,-422035,832,772,724,664,616,802,694,161,213,100,440,1,1,160818847,1124,-116.50,2.82,12,3.54,-6.00,248.00,1549,20230710,-54.87,439,20240416,59.23,803,-12.95,20240423,439,59.23,20240416,1549,-54.87,20230710,439,59.23,20240416,2.40,N,363260,100,160 억,,582213,N,N,0,N,00,N
|
|
20240425,091238,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,712,0,3,0.00,2258824434,3163128,4.33,716,727,704,925,499,712,714.21,0.36,0,-392226,832,772,724,664,616,802,694,161,213,100,440,1,1,160818847,1145,-118.67,2.87,12,1.97,-6.00,248.00,1549,20230710,-54.03,439,20240416,62.19,803,-11.33,20240423,439,62.19,20240416,1549,-54.03,20230710,439,62.19,20240416,2.40,N,363260,100,160 억,,582213,N,N,0,N,00,N
|
|
20240424,161214,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,712,20,2,2.89,52086342123,69961596,98.12,678,784,676,899,485,692,744.57,0.22,0,251082,846,769,726,649,606,747,627,161,207,100,420,1,1,160818847,1145,-118.67,2.87,12,43.50,-6.00,248.00,1549,20230710,-54.03,439,20240416,62.19,803,-11.33,20240423,439,62.19,20240416,1549,-54.03,20230710,439,62.19,20240416,2.84,N,363260,100,160 억,,360670,N,N,0,N,00,N
|
|
20240424,151231,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,709,17,2,2.46,51345041831,68925530,96.67,678,784,676,899,485,692,744.94,0.22,0,298974,846,769,726,649,606,747,627,161,207,100,420,1,1,160818847,1140,-118.17,2.86,12,42.86,-6.00,248.00,1549,20230710,-54.23,439,20240416,61.50,803,-11.71,20240423,439,61.50,20240416,1549,-54.23,20230710,439,61.50,20240416,2.84,N,363260,100,160 억,,360670,N,N,0,N,00,N
|
|
20240424,141233,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,723,31,2,4.48,48585885384,65065651,91.25,678,784,676,899,485,692,746.73,0.22,0,-21185,846,769,726,649,606,747,627,161,207,100,420,1,1,160818847,1163,-120.50,2.92,12,40.46,-6.00,248.00,1549,20230710,-53.32,439,20240416,64.69,803,-9.96,20240423,439,64.69,20240416,1549,-53.32,20230710,439,64.69,20240416,2.84,N,363260,100,160 억,,360670,N,N,0,N,00,N
|
|
20240424,131235,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,762,70,2,10.12,44516922082,59547733,83.51,678,784,676,899,485,692,747.59,0.22,0,-248530,846,769,726,649,606,747,627,161,207,100,420,1,1,160818847,1225,-127.00,3.07,12,37.03,-6.00,248.00,1549,20230710,-50.81,439,20240416,73.58,803,-5.11,20240423,439,73.58,20240416,1549,-50.81,20230710,439,73.58,20240416,2.84,N,363260,100,160 억,,360670,N,N,0,N,00,N
|
|
20240424,121229,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,755,63,2,9.10,37096694167,49728331,69.74,678,784,676,899,485,692,745.99,0.22,0,-316532,846,769,726,649,606,747,627,161,207,100,420,1,1,160818847,1214,-125.83,3.04,12,30.92,-6.00,248.00,1549,20230710,-51.26,439,20240416,71.98,803,-5.98,20240423,439,71.98,20240416,1549,-51.26,20230710,439,71.98,20240416,2.84,N,363260,100,160 억,,360670,N,N,0,N,00,N
|
|
20240424,111228,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,747,55,2,7.95,19362446918,26519305,37.19,678,773,676,899,485,692,730.14,0.22,0,-341343,846,769,726,649,606,747,627,161,207,100,420,1,1,160818847,1201,-124.50,3.01,12,16.49,-6.00,248.00,1549,20230710,-51.78,439,20240416,70.16,803,-6.97,20240423,439,70.16,20240416,1549,-51.78,20230710,439,70.16,20240416,2.84,N,363260,100,160 억,,360670,N,N,0,N,00,N
|
|
20240424,101225,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,695,3,2,0.43,5842427038,8362213,11.73,678,723,676,899,485,692,698.67,0.22,0,-247595,846,769,726,649,606,747,627,161,207,100,420,1,1,160818847,1118,-115.83,2.80,12,5.20,-6.00,248.00,1549,20230710,-55.13,439,20240416,58.31,803,-13.45,20240423,439,58.31,20240416,1549,-55.13,20230710,439,58.31,20240416,2.84,N,363260,100,160 억,,360670,N,N,0,N,00,N
|
|
20240424,091230,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,688,-4,5,-0.58,1294877466,1881918,2.64,678,701,677,899,485,692,688.05,0.22,0,41993,846,769,726,649,606,747,627,161,207,100,420,1,1,160818847,1106,-114.67,2.77,12,1.17,-6.00,248.00,1549,20230710,-55.58,439,20240416,56.72,803,-14.32,20240423,439,56.72,20240416,1549,-55.58,20230710,439,56.72,20240416,2.84,N,363260,100,160 억,,360670,N,N,0,N,00,N
|
|
20240423,161153,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,692,12,2,1.76,53777340584,70561671,90.04,744,803,683,884,476,680,762.31,0.05,0,263910,789,734,625,570,461,762,598,161,204,100,420,1,1,160818847,1113,-115.33,2.79,12,43.88,-6.00,248.00,1549,20230710,-55.33,439,20240416,57.63,803,-13.82,20240423,439,57.63,20240416,1549,-55.33,20230710,439,57.63,20240416,2.46,N,363260,100,160 억,,77660,N,N,0,N,00,N
|
|
20240423,151225,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,693,13,2,1.91,53025362313,69471303,88.65,744,803,686,884,476,680,763.27,0.05,0,269311,789,734,625,570,461,762,598,161,204,100,420,1,1,160818847,1114,-115.50,2.79,12,43.20,-6.00,248.00,1549,20230710,-55.26,439,20240416,57.86,803,-13.70,20240423,439,57.86,20240416,1549,-55.26,20230710,439,57.86,20240416,2.46,N,363260,100,160 억,,77660,N,N,0,N,00,N
|
|
20240423,141223,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,697,17,2,2.50,51458518611,67220684,85.78,744,803,690,884,476,680,765.52,0.05,0,-43203,789,734,625,570,461,762,598,161,204,100,420,1,1,160818847,1121,-116.17,2.81,12,41.80,-6.00,248.00,1549,20230710,-55.00,439,20240416,58.77,803,-13.20,20240423,439,58.77,20240416,1549,-55.00,20230710,439,58.77,20240416,2.46,N,363260,100,160 억,,77660,N,N,0,N,00,N
|
|
20240423,131222,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,696,16,2,2.35,49869657997,64954165,82.88,744,803,690,884,476,680,767.77,0.05,0,-14746,789,734,625,570,461,762,598,161,204,100,420,1,1,160818847,1119,-116.00,2.81,12,40.39,-6.00,248.00,1549,20230710,-55.07,439,20240416,58.54,803,-13.33,20240423,439,58.54,20240416,1549,-55.07,20230710,439,58.54,20240416,2.46,N,363260,100,160 억,,77660,N,N,0,N,00,N
|
|
20240423,121220,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,739,59,2,8.68,47230871698,61264359,78.18,744,803,712,884,476,680,770.94,0.05,0,-80784,789,734,625,570,461,762,598,161,204,100,420,1,1,160818847,1188,-123.17,2.98,12,38.10,-6.00,248.00,1549,20230710,-52.29,439,20240416,68.34,803,-7.97,20240423,439,68.34,20240416,1549,-52.29,20230710,439,68.34,20240416,2.46,N,363260,100,160 억,,77660,N,N,0,N,00,N
|
|
20240423,111222,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,746,66,2,9.71,44960079793,58215458,74.29,744,803,712,884,476,680,772.31,0.05,0,-73640,789,734,625,570,461,762,598,161,204,100,420,1,1,160818847,1200,-124.33,3.01,12,36.20,-6.00,248.00,1549,20230710,-51.84,439,20240416,69.93,803,-7.10,20240423,439,69.93,20240416,1549,-51.84,20230710,439,69.93,20240416,2.46,N,363260,100,160 억,,77660,N,N,0,N,00,N
|
|
20240423,101219,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,761,81,2,11.91,39852122171,51402685,65.59,744,803,712,884,476,680,775.29,0.05,0,-76372,789,734,625,570,461,762,598,161,204,100,420,1,1,160818847,1224,-126.83,3.07,12,31.96,-6.00,248.00,1549,20230710,-50.87,439,20240416,73.35,803,-5.23,20240423,439,73.35,20240416,1549,-50.87,20230710,439,73.35,20240416,2.46,N,363260,100,160 억,,77660,N,N,0,N,00,N
|
|
20240423,091222,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,781,101,2,14.85,26521311328,34121881,43.54,744,803,712,884,476,680,777.25,0.05,0,14576,789,734,625,570,461,762,598,161,204,100,420,1,1,160818847,1256,-130.17,3.15,12,21.22,-6.00,248.00,1549,20230710,-49.58,439,20240416,77.90,803,-2.74,20240423,439,77.90,20240416,1549,-49.58,20230710,439,77.90,20240416,2.46,N,363260,100,160 억,,77660,N,N,0,N,00,N
|
|
20240422,161216,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,680,140,2,25.93,49530244676,78003745,738.03,555,680,516,702,378,540,634.09,0.17,0,-161095,631,585,559,513,487,572,500,161,162,100,330,1,1,160818847,1094,-113.33,2.74,12,48.50,-6.00,248.00,1549,20230710,-56.10,439,20240416,54.90,801,-15.11,20240103,439,54.90,20240416,1549,-56.10,20230710,439,54.90,20240416,2.56,N,363260,100,160 억,,277454,N,N,0,N,00,N
|
|
20240422,151214,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,664,124,2,22.96,45327527639,71726167,678.63,555,680,516,702,378,540,631.96,0.17,0,-201959,631,585,559,513,487,572,500,161,162,100,330,1,1,160818847,1068,-110.67,2.68,12,44.60,-6.00,248.00,1549,20230710,-57.13,439,20240416,51.25,801,-17.10,20240103,439,51.25,20240416,1549,-57.13,20230710,439,51.25,20240416,2.56,N,363260,100,160 억,,277454,N,N,0,N,00,N
|
|
20240422,141216,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,604,64,2,11.85,25916904283,41716857,394.70,555,675,516,702,378,540,621.26,0.17,0,-170540,631,585,559,513,487,572,500,161,162,100,330,1,1,160818847,971,-100.67,2.44,12,25.94,-6.00,248.00,1549,20230710,-61.01,439,20240416,37.59,801,-24.59,20240103,439,37.59,20240416,1549,-61.01,20230710,439,37.59,20240416,2.56,N,363260,100,160 억,,277454,N,N,0,N,00,N
|
|
20240422,131212,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,618,78,2,14.44,9902984292,16665888,157.68,555,645,516,702,378,540,594.22,0.17,0,-175022,631,585,559,513,487,572,500,161,162,100,330,1,1,160818847,994,-103.00,2.49,12,10.36,-6.00,248.00,1549,20230710,-60.10,439,20240416,40.77,801,-22.85,20240103,439,40.77,20240416,1549,-60.10,20230710,439,40.77,20240416,2.56,N,363260,100,160 억,,277454,N,N,0,N,00,N
|
|
20240422,121212,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,527,-13,5,-2.41,1365238857,2543531,24.07,555,560,516,702,378,540,536.74,0.17,0,-95446,631,585,559,513,487,572,500,161,162,100,330,1,1,160818847,848,-87.83,2.12,12,1.58,-6.00,248.00,1549,20230710,-65.98,439,20240416,20.05,801,-34.21,20240103,439,20.05,20240416,1549,-65.98,20230710,439,20.05,20240416,2.56,N,363260,100,160 억,,277454,N,N,0,N,00,N
|
|
20240422,111214,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,522,-18,5,-3.33,1258569234,2338636,22.13,555,560,516,702,378,540,538.16,0.17,0,-121422,631,585,559,513,487,572,500,161,162,100,330,1,1,160818847,839,-87.00,2.10,12,1.45,-6.00,248.00,1549,20230710,-66.30,439,20240416,18.91,801,-34.83,20240103,439,18.91,20240416,1549,-66.30,20230710,439,18.91,20240416,2.56,N,363260,100,160 억,,277454,N,N,0,N,00,N
|
|
20240422,101214,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,540,0,3,0.00,1033584030,1909690,18.07,555,560,521,702,378,540,541.23,0.17,0,-160555,631,585,559,513,487,572,500,161,162,100,330,1,1,160818847,868,-90.00,2.18,12,1.19,-6.00,248.00,1549,20230710,-65.14,439,20240416,23.01,801,-32.58,20240103,439,23.01,20240416,1549,-65.14,20230710,439,23.01,20240416,2.56,N,363260,100,160 억,,277454,N,N,0,N,00,N
|
|
20240422,091215,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,545,5,2,0.93,462665151,840006,7.95,555,560,541,702,378,540,550.84,0.17,0,-170619,631,585,559,513,487,572,500,161,162,100,330,1,1,160818847,876,-90.83,2.20,12,0.52,-6.00,248.00,1549,20230710,-64.82,439,20240416,24.15,801,-31.96,20240103,439,24.15,20240416,1549,-64.82,20230710,439,24.15,20240416,2.56,N,363260,100,160 억,,277454,N,N,0,N,00,N
|
|
20240419,161118,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,540,-38,5,-6.57,5846957505,10319410,14.92,581,605,533,751,405,578,566.65,0.23,0,-116434,730,653,581,504,432,692,543,161,173,100,350,1,1,160818847,868,-90.00,2.18,12,6.42,-6.00,248.00,1549,20230710,-65.14,439,20240416,23.01,801,-32.58,20240103,439,23.01,20240416,1549,-65.14,20230710,439,23.01,20240416,2.39,N,363260,100,160 억,,373553,N,N,0,N,00,N
|
|
20240419,151126,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,544,-34,5,-5.88,5663220041,9980149,14.43,581,605,533,751,405,578,567.44,0.23,0,-154757,730,653,581,504,432,692,543,161,173,100,350,1,1,160818847,875,-90.67,2.19,12,6.21,-6.00,248.00,1549,20230710,-64.88,439,20240416,23.92,801,-32.08,20240103,439,23.92,20240416,1549,-64.88,20230710,439,23.92,20240416,2.39,N,363260,100,160 억,,373553,N,N,0,N,00,N
|
|
20240419,141117,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,546,-32,5,-5.54,5254235911,9232319,13.35,581,605,533,751,405,578,569.11,0.23,0,-183728,730,653,581,504,432,692,543,161,173,100,350,1,1,160818847,878,-91.00,2.20,12,5.74,-6.00,248.00,1549,20230710,-64.75,439,20240416,24.37,801,-31.84,20240103,439,24.37,20240416,1549,-64.75,20230710,439,24.37,20240416,2.39,N,363260,100,160 억,,373553,N,N,0,N,00,N
|
|
20240419,131117,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,546,-32,5,-5.54,5149498532,9040939,13.07,581,605,533,751,405,578,569.57,0.23,0,-192659,730,653,581,504,432,692,543,161,173,100,350,1,1,160818847,878,-91.00,2.20,12,5.62,-6.00,248.00,1549,20230710,-64.75,439,20240416,24.37,801,-31.84,20240103,439,24.37,20240416,1549,-64.75,20230710,439,24.37,20240416,2.39,N,363260,100,160 억,,373553,N,N,0,N,00,N
|
|
20240419,121113,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,539,-39,5,-6.75,4858943778,8506937,12.30,581,605,533,751,405,578,571.17,0.23,0,-262683,730,653,581,504,432,692,543,161,173,100,350,1,1,160818847,867,-89.83,2.17,12,5.29,-6.00,248.00,1549,20230710,-65.20,439,20240416,22.78,801,-32.71,20240103,439,22.78,20240416,1549,-65.20,20230710,439,22.78,20240416,2.39,N,363260,100,160 억,,373553,N,N,0,N,00,N
|
|
20240419,111129,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,547,-31,5,-5.36,4423895558,7700908,11.13,581,605,542,751,405,578,574.46,0.23,0,-250054,730,653,581,504,432,692,543,161,173,100,350,1,1,160818847,880,-91.17,2.21,12,4.79,-6.00,248.00,1549,20230710,-64.69,439,20240416,24.60,801,-31.71,20240103,439,24.60,20240416,1549,-64.69,20230710,439,24.60,20240416,2.39,N,363260,100,160 억,,373553,N,N,0,N,00,N
|
|
20240419,101122,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,578,0,3,0.00,3090221968,5325990,7.70,581,605,560,751,405,578,580.22,0.23,0,-226207,730,653,581,504,432,692,543,161,173,100,350,1,1,160818847,930,-96.33,2.33,12,3.31,-6.00,248.00,1549,20230710,-62.69,439,20240416,31.66,801,-27.84,20240103,439,31.66,20240416,1549,-62.69,20230710,439,31.66,20240416,2.39,N,363260,100,160 억,,373553,N,N,0,N,00,N
|
|
20240419,091113,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,580,2,2,0.35,1298828096,2216695,3.20,581,603,576,751,405,578,585.96,0.23,0,-288396,730,653,581,504,432,692,543,161,173,100,350,1,1,160818847,933,-96.67,2.34,12,1.38,-6.00,248.00,1549,20230710,-62.56,439,20240416,32.12,801,-27.59,20240103,439,32.12,20240416,1549,-62.56,20230710,439,32.12,20240416,2.39,N,363260,100,160 억,,373553,N,N,0,N,00,N
|
|
20240418,161115,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,578,6,2,1.05,40442304003,68844776,489.62,522,658,509,743,401,572,587.46,0.14,0,180908,590,581,563,554,536,585,558,161,171,100,350,1,1,160818847,930,-96.33,2.33,12,42.81,-6.00,248.00,1549,20230710,-62.69,439,20240416,31.66,801,-27.84,20240103,439,31.66,20240416,1549,-62.69,20230710,439,31.66,20240416,2.42,N,363260,100,160 억,,232615,N,N,0,N,00,N
|
|
20240418,151113,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,584,12,2,2.10,39694065352,67559660,480.49,522,658,509,743,401,572,587.54,0.14,0,109929,590,581,563,554,536,585,558,161,171,100,350,1,1,160818847,939,-97.33,2.35,12,42.01,-6.00,248.00,1549,20230710,-62.30,439,20240416,33.03,801,-27.09,20240103,439,33.03,20240416,1549,-62.30,20230710,439,33.03,20240416,2.42,N,363260,100,160 억,,232615,N,N,0,N,00,N
|
|
20240418,141121,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,568,-4,5,-0.70,36844652061,62624749,445.39,522,658,509,743,401,572,588.34,0.14,0,-91230,590,581,563,554,536,585,558,161,171,100,350,1,1,160818847,913,-94.67,2.29,12,38.94,-6.00,248.00,1549,20230710,-63.33,439,20240416,29.38,801,-29.09,20240103,439,29.38,20240416,1549,-63.33,20230710,439,29.38,20240416,2.42,N,363260,100,160 억,,232615,N,N,0,N,00,N
|
|
20240418,131109,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,590,18,2,3.15,35275325793,59899810,426.01,522,658,509,743,401,572,588.91,0.14,0,-209961,590,581,563,554,536,585,558,161,171,100,350,1,1,160818847,949,-98.33,2.38,12,37.25,-6.00,248.00,1549,20230710,-61.91,439,20240416,34.40,801,-26.34,20240103,439,34.40,20240416,1549,-61.91,20230710,439,34.40,20240416,2.42,N,363260,100,160 억,,232615,N,N,0,N,00,N
|
|
20240418,121111,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,620,48,2,8.39,32771390084,55700958,396.15,522,658,509,743,401,572,588.35,0.14,0,-155925,590,581,563,554,536,585,558,161,171,100,350,1,1,160818847,997,-103.33,2.50,12,34.64,-6.00,248.00,1549,20230710,-59.97,439,20240416,41.23,801,-22.60,20240103,439,41.23,20240416,1549,-59.97,20230710,439,41.23,20240416,2.42,N,363260,100,160 억,,232615,N,N,0,N,00,N
|
|
20240418,111118,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,604,32,2,5.59,27106402201,46546068,331.04,522,658,509,743,401,572,582.36,0.14,0,112737,590,581,563,554,536,585,558,161,171,100,350,1,1,160818847,971,-100.67,2.44,12,28.94,-6.00,248.00,1549,20230710,-61.01,439,20240416,37.59,801,-24.59,20240103,439,37.59,20240416,1549,-61.01,20230710,439,37.59,20240416,2.42,N,363260,100,160 억,,232615,N,N,0,N,00,N
|
|
20240418,101113,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,574,2,2,0.35,15353686522,27642741,196.60,522,601,509,743,401,572,555.42,0.14,0,87,590,581,563,554,536,585,558,161,171,100,350,1,1,160818847,923,-95.67,2.31,12,17.19,-6.00,248.00,1549,20230710,-62.94,439,20240416,30.75,801,-28.34,20240103,439,30.75,20240416,1549,-62.94,20230710,439,30.75,20240416,2.42,N,363260,100,160 억,,232615,N,N,0,N,00,N
|
|
20240418,091110,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,574,2,2,0.35,4076781083,7620115,54.19,522,574,511,743,401,572,534.93,0.14,0,122085,590,581,563,554,536,585,558,161,171,100,350,1,1,160818847,923,-95.67,2.31,12,4.74,-6.00,248.00,1549,20230710,-62.94,439,20240416,30.75,801,-28.34,20240103,439,30.75,20240416,1549,-62.94,20230710,439,30.75,20240416,2.42,N,363260,100,160 억,,232615,Y,N,0,N,00,N
|
|
20240417,161101,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,572,132,1,30.00,7315646830,12801199,3333.03,572,572,545,572,308,440,571.42,0.18,0,-124792,454,447,443,436,432,445,434,161,132,100,270,1,1,160818847,920,-95.33,2.31,12,7.96,-6.00,248.00,1549,20230710,-63.07,439,20240416,30.30,801,-28.59,20240103,439,30.30,20240416,1549,-63.07,20230710,439,30.30,20240416,2.41,N,363260,100,160 억,,295804,N,N,0,N,00,N
|
|
20240417,151118,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,572,132,1,30.00,6467424026,11318292,2946.93,572,572,545,572,308,440,571.41,0.18,0,-125545,454,447,443,436,432,445,434,161,132,100,270,1,1,160818847,920,-95.33,2.31,12,7.04,-6.00,248.00,1549,20230710,-63.07,439,20240416,30.30,801,-28.59,20240103,439,30.30,20240416,1549,-63.07,20230710,439,30.30,20240416,2.41,N,363260,100,160 억,,295804,N,N,0,N,00,N
|
|
20240417,141116,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,572,132,1,30.00,6452641830,11292449,2940.20,572,572,545,572,308,440,571.41,0.18,0,-125545,454,447,443,436,432,445,434,161,132,100,270,1,1,160818847,920,-95.33,2.31,12,7.02,-6.00,248.00,1549,20230710,-63.07,439,20240416,30.30,801,-28.59,20240103,439,30.30,20240416,1549,-63.07,20230710,439,30.30,20240416,2.41,N,363260,100,160 억,,295804,N,N,0,N,00,N
|
|
20240417,131117,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,572,132,1,30.00,6437618822,11266185,2933.36,572,572,545,572,308,440,571.41,0.18,0,-125545,454,447,443,436,432,445,434,161,132,100,270,1,1,160818847,920,-95.33,2.31,12,7.01,-6.00,248.00,1549,20230710,-63.07,439,20240416,30.30,801,-28.59,20240103,439,30.30,20240416,1549,-63.07,20230710,439,30.30,20240416,2.41,N,363260,100,160 억,,295804,N,N,0,N,00,N
|
|
20240417,121117,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,572,132,1,30.00,6409646306,11217282,2920.63,572,572,545,572,308,440,571.41,0.18,0,-125545,454,447,443,436,432,445,434,161,132,100,270,1,1,160818847,920,-95.33,2.31,12,6.98,-6.00,248.00,1549,20230710,-63.07,439,20240416,30.30,801,-28.59,20240103,439,30.30,20240416,1549,-63.07,20230710,439,30.30,20240416,2.41,N,363260,100,160 억,,295804,N,N,0,N,00,N
|
|
20240417,111122,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,572,132,1,30.00,5423553770,9493344,2471.77,572,572,545,572,308,440,571.30,0.18,0,-125545,454,447,443,436,432,445,434,161,132,100,270,1,1,160818847,920,-95.33,2.31,12,5.90,-6.00,248.00,1549,20230710,-63.07,439,20240416,30.30,801,-28.59,20240103,439,30.30,20240416,1549,-63.07,20230710,439,30.30,20240416,2.41,N,363260,100,160 억,,295804,N,N,0,N,00,N
|
|
20240417,101111,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,572,132,1,30.00,5200365090,9103154,2370.17,572,572,545,572,308,440,571.27,0.18,0,-125545,454,447,443,436,432,445,434,161,132,100,270,1,1,160818847,920,-95.33,2.31,12,5.66,-6.00,248.00,1549,20230710,-63.07,439,20240416,30.30,801,-28.59,20240103,439,30.30,20240416,1549,-63.07,20230710,439,30.30,20240416,2.41,N,363260,100,160 억,,295804,N,N,0,N,00,N
|
|
20240417,091107,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,572,132,1,30.00,2319822752,4058229,1056.64,572,572,545,572,308,440,571.63,0.18,0,-44483,454,447,443,436,432,445,434,161,132,100,270,1,1,160818847,920,-95.33,2.31,12,2.52,-6.00,248.00,1549,20230710,-63.07,439,20240416,30.30,801,-28.59,20240103,439,30.30,20240416,1549,-63.07,20230710,439,30.30,20240416,2.41,N,363260,100,160 억,,295804,N,N,0,N,00,N
|
|
20240416,161112,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,440,-9,5,-2.00,116219334,262677,115.49,447,450,439,583,315,449,442.59,0.23,0,-65007,471,460,451,440,431,455,435,161,134,100,270,1,1,160818847,708,-73.33,1.77,12,0.16,-6.00,248.00,1549,20230710,-71.59,439,20240416,0.23,801,-45.07,20240103,439,0.23,20240416,1549,-71.59,20230710,439,0.23,20240416,2.40,N,363260,100,160 억,,365540,N,N,0,N,00,N
|
|
20240416,151111,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,442,-7,5,-1.56,103347590,233358,102.60,447,450,439,583,315,449,442.87,0.23,0,-69281,471,460,451,440,431,455,435,161,134,100,270,1,1,160818847,711,-73.67,1.78,12,0.15,-6.00,248.00,1549,20230710,-71.47,439,20240416,0.68,801,-44.82,20240103,439,0.68,20240416,1549,-71.47,20230710,439,0.68,20240416,2.40,N,363260,100,160 억,,365540,N,N,0,N,00,N
|
|
20240416,141112,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,443,-6,5,-1.34,86723858,195624,86.01,447,450,439,583,315,449,443.32,0.23,0,-68532,471,460,451,440,431,455,435,161,134,100,270,1,1,160818847,712,-73.83,1.79,12,0.12,-6.00,248.00,1549,20230710,-71.40,439,20240416,0.91,801,-44.69,20240103,439,0.91,20240416,1549,-71.40,20230710,439,0.91,20240416,2.40,N,363260,100,160 억,,365540,N,N,0,N,00,N
|
|
20240416,131108,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,440,-9,5,-2.00,77432109,174545,76.74,447,450,439,583,315,449,443.62,0.23,0,-63021,471,460,451,440,431,455,435,161,134,100,270,1,1,160818847,708,-73.33,1.77,12,0.11,-6.00,248.00,1549,20230710,-71.59,439,20240416,0.23,801,-45.07,20240103,439,0.23,20240416,1549,-71.59,20230710,439,0.23,20240416,2.40,N,363260,100,160 억,,365540,N,N,0,N,00,N
|
|
20240416,121112,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,447,-2,5,-0.45,64149916,144425,63.50,447,450,439,583,315,449,444.17,0.23,0,-59176,471,460,451,440,431,455,435,161,134,100,270,1,1,160818847,719,-74.50,1.80,12,0.09,-6.00,248.00,1549,20230710,-71.14,439,20240416,1.82,801,-44.19,20240103,439,1.82,20240416,1549,-71.14,20230710,439,1.82,20240416,2.40,N,363260,100,160 억,,365540,N,N,0,N,00,N
|
|
20240416,111107,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,446,-3,5,-0.67,23081745,51727,22.74,447,450,445,583,315,449,446.22,0.23,0,-10219,471,460,451,440,431,455,435,161,134,100,270,1,1,160818847,717,-74.33,1.80,12,0.03,-6.00,248.00,1549,20230710,-71.21,442,20240415,0.90,801,-44.32,20240103,442,0.90,20240415,1549,-71.21,20230710,442,0.90,20240415,2.40,N,363260,100,160 억,,365540,N,N,0,N,00,N
|
|
20240416,101058,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,446,-3,5,-0.67,16861236,37812,16.62,447,449,445,583,315,449,445.92,0.23,0,-2414,471,460,451,440,431,455,435,161,134,100,270,1,1,160818847,717,-74.33,1.80,12,0.02,-6.00,248.00,1549,20230710,-71.21,442,20240415,0.90,801,-44.32,20240103,442,0.90,20240415,1549,-71.21,20230710,442,0.90,20240415,2.40,N,363260,100,160 억,,365540,N,N,0,N,00,N
|
|
20240416,091058,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,448,-1,5,-0.22,4415768,9891,4.35,447,448,445,583,315,449,446.44,0.23,0,-2130,471,460,451,440,431,455,435,161,134,100,270,1,1,160818847,720,-74.67,1.81,12,0.01,-6.00,248.00,1549,20230710,-71.08,442,20240415,1.36,801,-44.07,20240103,442,1.36,20240415,1549,-71.08,20230710,442,1.36,20240415,2.40,N,363260,100,160 억,,365540,N,N,0,N,00,N
|
|
20240415,161057,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,449,-14,5,-3.02,100639651,223728,86.25,455,462,442,601,325,463,449.83,0.26,0,-39578,473,468,462,457,451,470,459,161,138,100,280,1,1,160818847,722,-74.83,1.81,12,0.14,-6.00,248.00,1549,20230710,-71.01,442,20240415,1.58,801,-43.95,20240103,442,1.58,20240415,1549,-71.01,20230710,442,1.58,20240415,2.46,N,363260,100,160 억,,410320,N,N,0,N,00,N
|
|
20240415,151102,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,445,-18,5,-3.89,96488800,214472,82.68,455,462,442,601,325,463,449.89,0.26,0,-36940,473,468,462,457,451,470,459,161,138,100,280,1,1,160818847,716,-74.17,1.79,12,0.13,-6.00,248.00,1549,20230710,-71.27,442,20240415,0.68,801,-44.44,20240103,442,0.68,20240415,1549,-71.27,20230710,442,0.68,20240415,2.46,N,363260,100,160 억,,410320,N,N,0,N,00,N
|
|
20240415,141055,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,449,-14,5,-3.02,73192746,162451,62.63,455,462,442,601,325,463,450.55,0.26,0,-39056,473,468,462,457,451,470,459,161,138,100,280,1,1,160818847,722,-74.83,1.81,12,0.10,-6.00,248.00,1549,20230710,-71.01,442,20240415,1.58,801,-43.95,20240103,442,1.58,20240415,1549,-71.01,20230710,442,1.58,20240415,2.46,N,363260,100,160 억,,410320,N,N,0,N,00,N
|
|
20240415,131042,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,451,-12,5,-2.59,69265925,153720,59.26,455,462,442,601,325,463,450.60,0.26,0,-38269,473,468,462,457,451,470,459,161,138,100,280,1,1,160818847,725,-75.17,1.82,12,0.10,-6.00,248.00,1549,20230710,-70.88,442,20240415,2.04,801,-43.70,20240103,442,2.04,20240415,1549,-70.88,20230710,442,2.04,20240415,2.46,N,363260,100,160 억,,410320,N,N,0,N,00,N
|
|
20240415,121100,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,449,-14,5,-3.02,58435381,129641,49.98,455,462,442,601,325,463,450.75,0.26,0,-37842,473,468,462,457,451,470,459,161,138,100,280,1,1,160818847,722,-74.83,1.81,12,0.08,-6.00,248.00,1549,20230710,-71.01,442,20240415,1.58,801,-43.95,20240103,442,1.58,20240415,1549,-71.01,20230710,442,1.58,20240415,2.46,N,363260,100,160 억,,410320,N,N,0,N,00,N
|
|
20240415,111058,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,450,-13,5,-2.81,44819265,99282,38.27,455,462,442,601,325,463,451.43,0.26,0,-41460,473,468,462,457,451,470,459,161,138,100,280,1,1,160818847,724,-75.00,1.81,12,0.06,-6.00,248.00,1549,20230710,-70.95,442,20240415,1.81,801,-43.82,20240103,442,1.81,20240415,1549,-70.95,20230710,442,1.81,20240415,2.46,N,363260,100,160 억,,410320,N,N,0,N,00,N
|
|
20240415,101051,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,456,-7,5,-1.51,37313494,82690,31.88,455,462,442,601,325,463,451.25,0.26,0,-36341,473,468,462,457,451,470,459,161,138,100,280,1,1,160818847,733,-76.00,1.84,12,0.05,-6.00,248.00,1549,20230710,-70.56,442,20240415,3.17,801,-43.07,20240103,442,3.17,20240415,1549,-70.56,20230710,442,3.17,20240415,2.46,N,363260,100,160 억,,410320,N,N,0,N,00,N
|
|
20240415,091100,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,451,-12,5,-2.59,22618179,50176,19.34,455,462,442,601,325,463,450.78,0.26,0,-27825,473,468,462,457,451,470,459,161,138,100,280,1,1,160818847,725,-75.17,1.82,12,0.03,-6.00,248.00,1549,20230710,-70.88,442,20240415,2.04,801,-43.70,20240103,442,2.04,20240415,1549,-70.88,20230710,442,2.04,20240415,2.46,N,363260,100,160 억,,410320,N,N,0,N,00,N
|
|
20240412,161050,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,463,3,2,0.65,119824187,259384,98.97,460,467,456,598,322,460,461.96,0.26,0,-525,473,466,459,452,445,467,453,161,138,100,280,1,1,160818847,745,-77.17,1.87,12,0.16,-6.00,248.00,1549,20230710,-70.11,452,20240411,2.43,801,-42.20,20240103,452,2.43,20240411,1549,-70.11,20230710,452,2.43,20240411,2.52,N,363260,100,160 억,,416014,N,N,0,N,00,N
|
|
20240412,151055,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,460,0,3,0.00,112825405,244247,93.20,460,467,456,598,322,460,461.93,0.26,0,-4139,473,466,459,452,445,467,453,161,138,100,280,1,1,160818847,740,-76.67,1.85,12,0.15,-6.00,248.00,1549,20230710,-70.30,452,20240411,1.77,801,-42.57,20240103,452,1.77,20240411,1549,-70.30,20230710,452,1.77,20240411,2.52,N,363260,100,160 억,,416014,N,N,0,N,00,N
|
|
20240412,141051,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,462,2,2,0.43,99955782,216305,82.53,460,467,456,598,322,460,462.11,0.26,0,-4878,473,466,459,452,445,467,453,161,138,100,280,1,1,160818847,743,-77.00,1.86,12,0.13,-6.00,248.00,1549,20230710,-70.17,452,20240411,2.21,801,-42.32,20240103,452,2.21,20240411,1549,-70.17,20230710,452,2.21,20240411,2.52,N,363260,100,160 억,,416014,N,N,0,N,00,N
|
|
20240412,131039,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,462,2,2,0.43,92326007,199719,76.21,460,467,456,598,322,460,462.28,0.26,0,-1488,473,466,459,452,445,467,453,161,138,100,280,1,1,160818847,743,-77.00,1.86,12,0.12,-6.00,248.00,1549,20230710,-70.17,452,20240411,2.21,801,-42.32,20240103,452,2.21,20240411,1549,-70.17,20230710,452,2.21,20240411,2.52,N,363260,100,160 억,,416014,N,N,0,N,00,N
|
|
20240412,121045,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,466,6,2,1.30,65901837,142495,54.37,460,467,456,598,322,460,462.49,0.26,0,2466,473,466,459,452,445,467,453,161,138,100,280,1,1,160818847,749,-77.67,1.88,12,0.09,-6.00,248.00,1549,20230710,-69.92,452,20240411,3.10,801,-41.82,20240103,452,3.10,20240411,1549,-69.92,20230710,452,3.10,20240411,2.52,N,363260,100,160 억,,416014,N,N,0,N,00,N
|
|
20240412,111045,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,463,3,2,0.65,32711792,71107,27.13,460,465,456,598,322,460,460.04,0.26,0,1290,473,466,459,452,445,467,453,161,138,100,280,1,1,160818847,745,-77.17,1.87,12,0.04,-6.00,248.00,1549,20230710,-70.11,452,20240411,2.43,801,-42.20,20240103,452,2.43,20240411,1549,-70.11,20230710,452,2.43,20240411,2.52,N,363260,100,160 억,,416014,N,N,0,N,00,N
|
|
20240412,101046,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,464,4,2,0.87,29891463,65000,24.80,460,465,456,598,322,460,459.87,0.26,0,1360,473,466,459,452,445,467,453,161,138,100,280,1,1,160818847,746,-77.33,1.87,12,0.04,-6.00,248.00,1549,20230710,-70.05,452,20240411,2.65,801,-42.07,20240103,452,2.65,20240411,1549,-70.05,20230710,452,2.65,20240411,2.52,N,363260,100,160 억,,416014,N,N,0,N,00,N
|
|
20240412,091047,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,457,-3,5,-0.65,13718885,29885,11.40,460,461,456,598,322,460,459.06,0.26,0,-3208,473,466,459,452,445,467,453,161,138,100,280,1,1,160818847,735,-76.17,1.84,12,0.02,-6.00,248.00,1549,20230710,-70.50,452,20240411,1.11,801,-42.95,20240103,452,1.11,20240411,1549,-70.50,20230710,452,1.11,20240411,2.52,N,363260,100,160 억,,416014,N,N,0,N,00,N
|
|
20240411,161043,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,460,-9,5,-1.92,117215463,255852,48.37,460,466,452,609,329,469,458.13,0.23,0,47270,483,475,467,459,451,480,464,161,140,100,290,1,1,160818847,740,-76.67,1.85,12,0.16,-6.00,248.00,1549,20230710,-70.30,452,20240411,1.77,801,-42.57,20240103,452,1.77,20240411,1549,-70.30,20230710,452,1.77,20240411,2.43,N,363260,100,160 억,,373633,N,N,0,N,00,N
|
|
20240411,151046,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,462,-7,5,-1.49,111920473,244361,46.20,460,466,452,609,329,469,458.01,0.23,0,48924,483,475,467,459,451,480,464,161,140,100,290,1,1,160818847,743,-77.00,1.86,12,0.15,-6.00,248.00,1549,20230710,-70.17,452,20240411,2.21,801,-42.32,20240103,452,2.21,20240411,1549,-70.17,20230710,452,2.21,20240411,2.43,N,363260,100,160 억,,373633,N,N,0,N,00,N
|
|
20240411,141043,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,461,-8,5,-1.71,101954748,222819,42.12,460,466,452,609,329,469,457.57,0.23,0,46983,483,475,467,459,451,480,464,161,140,100,290,1,1,160818847,741,-76.83,1.86,12,0.14,-6.00,248.00,1549,20230710,-70.24,452,20240411,1.99,801,-42.45,20240103,452,1.99,20240411,1549,-70.24,20230710,452,1.99,20240411,2.43,N,363260,100,160 억,,373633,N,N,0,N,00,N
|
|
20240411,131030,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,463,-6,5,-1.28,93064542,203510,38.47,460,466,452,609,329,469,457.30,0.23,0,43736,483,475,467,459,451,480,464,161,140,100,290,1,1,160818847,745,-77.17,1.87,12,0.13,-6.00,248.00,1549,20230710,-70.11,452,20240411,2.43,801,-42.20,20240103,452,2.43,20240411,1549,-70.11,20230710,452,2.43,20240411,2.43,N,363260,100,160 억,,373633,N,N,0,N,00,N
|
|
20240411,121045,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,460,-9,5,-1.92,90934394,198895,37.60,460,466,452,609,329,469,457.20,0.23,0,43078,483,475,467,459,451,480,464,161,140,100,290,1,1,160818847,740,-76.67,1.85,12,0.12,-6.00,248.00,1549,20230710,-70.30,452,20240411,1.77,801,-42.57,20240103,452,1.77,20240411,1549,-70.30,20230710,452,1.77,20240411,2.43,N,363260,100,160 억,,373633,N,N,0,N,00,N
|
|
20240411,111035,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,463,-6,5,-1.28,83679541,183203,34.63,460,466,452,609,329,469,456.76,0.23,0,39331,483,475,467,459,451,480,464,161,140,100,290,1,1,160818847,745,-77.17,1.87,12,0.11,-6.00,248.00,1549,20230710,-70.11,452,20240411,2.43,801,-42.20,20240103,452,2.43,20240411,1549,-70.11,20230710,452,2.43,20240411,2.43,N,363260,100,160 억,,373633,N,N,0,N,00,N
|
|
20240411,101041,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,458,-11,5,-2.35,72393758,158655,29.99,460,466,452,609,329,469,456.30,0.23,0,30750,483,475,467,459,451,480,464,161,140,100,290,1,1,160818847,737,-76.33,1.85,12,0.10,-6.00,248.00,1549,20230710,-70.43,452,20240411,1.33,801,-42.82,20240103,452,1.33,20240411,1549,-70.43,20230710,452,1.33,20240411,2.43,N,363260,100,160 억,,373633,N,N,0,N,00,N
|
|
20240411,091041,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,460,-9,5,-1.92,13168534,28624,5.41,460,466,460,609,329,469,460.05,0.23,0,-518,483,475,467,459,451,480,464,161,140,100,290,1,1,160818847,740,-76.67,1.85,12,0.02,-6.00,248.00,1549,20230710,-70.30,459,20240409,0.22,801,-42.57,20240103,459,0.22,20240409,1549,-70.30,20230710,459,0.22,20240409,2.43,N,363260,100,160 억,,373633,N,N,0,N,00,N
|
|
20240409,161024,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,469,1,2,0.21,245295680,525470,73.06,462,475,459,608,328,468,466.81,0.15,0,132079,504,486,477,459,450,481,454,161,140,100,290,1,1,160818847,754,-78.17,1.89,12,0.33,-6.00,248.00,1549,20230710,-69.72,459,20240409,2.18,801,-41.45,20240103,459,2.18,20240409,1549,-69.72,20230710,459,2.18,20240409,2.50,N,363260,100,160 억,,246693,N,N,0,N,00,N
|
|
20240409,151028,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,465,-3,5,-0.64,233671546,500563,69.60,462,475,459,608,328,468,466.82,0.15,0,129107,504,486,477,459,450,481,454,161,140,100,290,1,1,160818847,748,-77.50,1.88,12,0.31,-6.00,248.00,1549,20230710,-69.98,459,20240409,1.31,801,-41.95,20240103,459,1.31,20240409,1549,-69.98,20230710,459,1.31,20240409,2.50,N,363260,100,160 억,,246693,N,N,0,N,00,N
|
|
20240409,141034,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,468,0,3,0.00,195329836,418262,58.16,462,475,459,608,328,468,467.00,0.15,0,83890,504,486,477,459,450,481,454,161,140,100,290,1,1,160818847,753,-78.00,1.89,12,0.26,-6.00,248.00,1549,20230710,-69.79,459,20240409,1.96,801,-41.57,20240103,459,1.96,20240409,1549,-69.79,20230710,459,1.96,20240409,2.50,N,363260,100,160 억,,246693,N,N,0,N,00,N
|
|
20240409,131026,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,469,1,2,0.21,190750102,408476,56.80,462,475,459,608,328,468,466.98,0.15,0,82986,504,486,477,459,450,481,454,161,140,100,290,1,1,160818847,754,-78.17,1.89,12,0.25,-6.00,248.00,1549,20230710,-69.72,459,20240409,2.18,801,-41.45,20240103,459,2.18,20240409,1549,-69.72,20230710,459,2.18,20240409,2.50,N,363260,100,160 억,,246693,N,N,0,N,00,N
|
|
20240409,121031,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,470,2,2,0.43,147077912,315159,43.82,462,475,459,608,328,468,466.68,0.15,0,54549,504,486,477,459,450,481,454,161,140,100,290,1,1,160818847,756,-78.33,1.90,12,0.20,-6.00,248.00,1549,20230710,-69.66,459,20240409,2.40,801,-41.32,20240103,459,2.40,20240409,1549,-69.66,20230710,459,2.40,20240409,2.50,N,363260,100,160 억,,246693,N,N,0,N,00,N
|
|
20240409,111028,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,469,1,2,0.21,137283959,294268,40.92,462,475,459,608,328,468,466.53,0.15,0,54549,504,486,477,459,450,481,454,161,140,100,290,1,1,160818847,754,-78.17,1.89,12,0.18,-6.00,248.00,1549,20230710,-69.72,459,20240409,2.18,801,-41.45,20240103,459,2.18,20240409,1549,-69.72,20230710,459,2.18,20240409,2.50,N,363260,100,160 억,,246693,N,N,0,N,00,N
|
|
20240409,101022,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,469,1,2,0.21,119011330,255137,35.48,462,475,459,608,328,468,466.46,0.15,0,48201,504,486,477,459,450,481,454,161,140,100,290,1,1,160818847,754,-78.17,1.89,12,0.16,-6.00,248.00,1549,20230710,-69.72,459,20240409,2.18,801,-41.45,20240103,459,2.18,20240409,1549,-69.72,20230710,459,2.18,20240409,2.50,N,363260,100,160 억,,246693,N,N,0,N,00,N
|
|
20240409,091042,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,467,-1,5,-0.21,46780357,101211,14.07,462,467,459,608,328,468,462.21,0.15,0,19450,504,486,477,459,450,481,454,161,140,100,290,1,1,160818847,751,-77.83,1.88,12,0.06,-6.00,248.00,1549,20230710,-69.85,459,20240409,1.74,801,-41.70,20240103,459,1.74,20240409,1549,-69.85,20230710,459,1.74,20240409,2.50,N,363260,100,160 억,,246693,N,N,0,N,00,N
|
|
20240408,161021,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,468,-26,5,-5.26,342996540,715760,239.90,495,495,468,642,346,494,479.33,0.30,0,-231401,500,497,494,491,488,498,492,161,148,100,300,1,1,160818847,753,-78.00,1.89,12,0.45,-6.00,248.00,1549,20230710,-69.79,468,20240408,0.00,801,-41.57,20240103,468,0.00,20240408,1549,-69.79,20230710,468,0.00,20240408,2.52,N,363260,100,160 억,,478713,N,N,0,N,00,N
|
|
20240408,151030,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,477,-17,5,-3.44,296903337,617674,207.03,495,495,472,642,346,494,480.68,0.30,0,-222119,500,497,494,491,488,498,492,161,148,100,300,1,1,160818847,767,-79.50,1.92,12,0.38,-6.00,248.00,1549,20230710,-69.21,472,20240408,1.06,801,-40.45,20240103,472,1.06,20240408,1549,-69.21,20230710,472,1.06,20240408,2.52,N,363260,100,160 억,,478713,N,N,0,N,00,N
|
|
20240408,141028,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,476,-18,5,-3.64,266621798,553817,185.63,495,495,472,642,346,494,481.43,0.30,0,-192515,500,497,494,491,488,498,492,161,148,100,300,1,1,160818847,765,-79.33,1.92,12,0.34,-6.00,248.00,1549,20230710,-69.27,472,20240408,0.85,801,-40.57,20240103,472,0.85,20240408,1549,-69.27,20230710,472,0.85,20240408,2.52,N,363260,100,160 억,,478713,N,N,0,N,00,N
|
|
20240408,131022,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,475,-19,5,-3.85,237830854,493051,165.26,495,495,472,642,346,494,482.37,0.30,0,-172002,500,497,494,491,488,498,492,161,148,100,300,1,1,160818847,764,-79.17,1.92,12,0.31,-6.00,248.00,1549,20230710,-69.34,472,20240408,0.64,801,-40.70,20240103,472,0.64,20240408,1549,-69.34,20230710,472,0.64,20240408,2.52,N,363260,100,160 억,,478713,N,N,0,N,00,N
|
|
20240408,121030,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,475,-19,5,-3.85,219170256,453702,152.07,495,495,472,642,346,494,483.07,0.30,0,-171617,500,497,494,491,488,498,492,161,148,100,300,1,1,160818847,764,-79.17,1.92,12,0.28,-6.00,248.00,1549,20230710,-69.34,472,20240408,0.64,801,-40.70,20240103,472,0.64,20240408,1549,-69.34,20230710,472,0.64,20240408,2.52,N,363260,100,160 억,,478713,N,N,0,N,00,N
|
|
20240408,111031,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,481,-13,5,-2.63,144998389,298624,100.09,495,495,480,642,346,494,485.56,0.30,0,-115138,500,497,494,491,488,498,492,161,148,100,300,1,1,160818847,774,-80.17,1.94,12,0.19,-6.00,248.00,1549,20230710,-68.95,480,20240408,0.21,801,-39.95,20240103,480,0.21,20240408,1549,-68.95,20230710,480,0.21,20240408,2.52,N,363260,100,160 억,,478713,N,N,0,N,00,N
|
|
20240408,101018,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,483,-11,5,-2.23,118798889,244185,81.84,495,495,480,642,346,494,486.51,0.30,0,-114002,500,497,494,491,488,498,492,161,148,100,300,1,1,160818847,777,-80.50,1.95,12,0.15,-6.00,248.00,1549,20230710,-68.82,480,20240408,0.62,801,-39.70,20240103,480,0.62,20240408,1549,-68.82,20230710,480,0.62,20240408,2.52,N,363260,100,160 억,,478713,N,N,0,N,00,N
|
|
20240408,091030,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,490,-4,5,-0.81,3117710,6333,2.12,495,495,490,642,346,494,492.30,0.30,0,-5199,500,497,494,491,488,498,492,161,148,100,300,1,1,160818847,788,-81.67,1.98,12,0.00,-6.00,248.00,1549,20230710,-68.37,486,20231127,0.82,801,-38.83,20240103,490,0.00,20240408,1549,-68.37,20230710,486,0.82,20231127,2.52,N,363260,100,160 억,,478713,N,N,0,N,00,N
|
|
20240405,161024,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,494,-7,5,-1.40,146989672,298332,121.07,491,497,491,651,351,501,492.71,0.28,0,33826,509,504,500,495,491,507,498,161,150,100,310,1,1,160818847,794,-82.33,1.99,12,0.19,-6.00,248.00,1549,20230710,-68.11,486,20231127,1.65,801,-38.33,20240103,491,0.61,20240405,1549,-68.11,20230710,486,1.65,20231127,2.43,N,363260,100,160 억,,444887,N,N,0,N,00,N
|
|
20240405,151021,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,493,-8,5,-1.60,143084021,290417,117.86,491,497,491,651,351,501,492.68,0.28,0,34002,509,504,500,495,491,507,498,161,150,100,310,1,1,160818847,793,-82.17,1.99,12,0.18,-6.00,248.00,1549,20230710,-68.17,486,20231127,1.44,801,-38.45,20240103,491,0.41,20240405,1549,-68.17,20230710,486,1.44,20231127,2.43,N,363260,100,160 억,,444887,N,N,0,N,00,N
|
|
20240405,141019,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,494,-7,5,-1.40,121575490,246834,100.17,491,497,491,651,351,501,492.54,0.28,0,16668,509,504,500,495,491,507,498,161,150,100,310,1,1,160818847,794,-82.33,1.99,12,0.15,-6.00,248.00,1549,20230710,-68.11,486,20231127,1.65,801,-38.33,20240103,491,0.61,20240405,1549,-68.11,20230710,486,1.65,20231127,2.43,N,363260,100,160 억,,444887,N,N,0,N,00,N
|
|
20240405,131015,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,494,-7,5,-1.40,112862098,229191,93.01,491,497,491,651,351,501,492.44,0.28,0,3517,509,504,500,495,491,507,498,161,150,100,310,1,1,160818847,794,-82.33,1.99,12,0.14,-6.00,248.00,1549,20230710,-68.11,486,20231127,1.65,801,-38.33,20240103,491,0.61,20240405,1549,-68.11,20230710,486,1.65,20231127,2.43,N,363260,100,160 억,,444887,N,N,0,N,00,N
|
|
20240405,121020,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,492,-9,5,-1.80,90848622,184451,74.86,491,497,491,651,351,501,492.54,0.28,0,3517,509,504,500,495,491,507,498,161,150,100,310,1,1,160818847,791,-82.00,1.98,12,0.11,-6.00,248.00,1549,20230710,-68.24,486,20231127,1.23,801,-38.58,20240103,491,0.20,20240405,1549,-68.24,20230710,486,1.23,20231127,2.43,N,363260,100,160 억,,444887,N,N,0,N,00,N
|
|
20240405,111028,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,493,-8,5,-1.60,77565896,157455,63.90,491,497,491,651,351,501,492.62,0.28,0,10465,509,504,500,495,491,507,498,161,150,100,310,1,1,160818847,793,-82.17,1.99,12,0.10,-6.00,248.00,1549,20230710,-68.17,486,20231127,1.44,801,-38.45,20240103,491,0.41,20240405,1549,-68.17,20230710,486,1.44,20231127,2.43,N,363260,100,160 억,,444887,N,N,0,N,00,N
|
|
20240405,100855,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,493,-8,5,-1.60,55520113,112672,45.73,491,497,491,651,351,501,492.76,0.28,0,11874,509,504,500,495,491,507,498,161,150,100,310,1,1,160818847,793,-82.17,1.99,12,0.07,-6.00,248.00,1549,20230710,-68.17,486,20231127,1.44,801,-38.45,20240103,491,0.41,20240405,1549,-68.17,20230710,486,1.44,20231127,2.43,N,363260,100,160 억,,444887,N,N,0,N,00,N
|
|
20240405,091007,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,494,-7,5,-1.40,30752976,62511,25.37,491,497,491,651,351,501,491.96,0.28,0,5061,509,504,500,495,491,507,498,161,150,100,310,1,1,160818847,794,-82.33,1.99,12,0.04,-6.00,248.00,1549,20230710,-68.11,486,20231127,1.65,801,-38.33,20240103,491,0.61,20240405,1549,-68.11,20230710,486,1.65,20231127,2.43,N,363260,100,160 억,,444887,N,N,0,N,00,N
|
|
20240404,161004,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,501,-1,5,-0.20,120632714,241443,48.49,499,505,496,652,352,502,499.63,0.28,0,2505,511,506,503,498,495,505,497,161,150,100,310,1,1,160818847,806,-83.50,2.02,12,0.15,-6.00,248.00,1549,20230710,-67.66,486,20231127,3.09,801,-37.45,20240103,496,1.01,20240404,1549,-67.66,20230710,486,3.09,20231127,2.45,N,363260,100,160 억,,442382,N,N,0,N,00,N
|
|
20240404,151002,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,500,-2,5,-0.40,117399828,234968,47.19,499,505,496,652,352,502,499.64,0.28,0,2505,511,506,503,498,495,505,497,161,150,100,310,1,1,160818847,804,-83.33,2.02,12,0.15,-6.00,248.00,1549,20230710,-67.72,486,20231127,2.88,801,-37.58,20240103,496,0.81,20240404,1549,-67.72,20230710,486,2.88,20231127,2.45,N,363260,100,160 억,,442382,N,N,0,N,00,N
|
|
20240404,141011,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,496,-6,5,-1.20,105011349,210180,42.21,499,505,496,652,352,502,499.63,0.28,0,-976,511,506,503,498,495,505,497,161,150,100,310,1,1,160818847,798,-82.67,2.00,12,0.13,-6.00,248.00,1549,20230710,-67.98,486,20231127,2.06,801,-38.08,20240103,496,0.00,20240404,1549,-67.98,20230710,486,2.06,20231127,2.45,N,363260,100,160 억,,442382,N,N,0,N,00,N
|
|
20240404,130958,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,499,-3,5,-0.60,88217117,176409,35.43,499,505,497,652,352,502,500.07,0.28,0,5932,511,506,503,498,495,505,497,161,150,100,310,1,1,160818847,802,-83.17,2.01,12,0.11,-6.00,248.00,1549,20230710,-67.79,486,20231127,2.67,801,-37.70,20240103,497,0.40,20240404,1549,-67.79,20230710,486,2.67,20231127,2.45,N,363260,100,160 억,,442382,N,N,0,N,00,N
|
|
20240404,121004,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,500,-2,5,-0.40,46082326,91876,18.45,499,505,499,652,352,502,501.57,0.28,0,7521,511,506,503,498,495,505,497,161,150,100,310,1,1,160818847,804,-83.33,2.02,12,0.06,-6.00,248.00,1549,20230710,-67.72,486,20231127,2.88,801,-37.58,20240103,499,0.20,20240404,1549,-67.72,20230710,486,2.88,20231127,2.45,N,363260,100,160 억,,442382,N,N,0,N,00,N
|
|
20240404,111006,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,503,1,2,0.20,24615128,49034,9.85,499,505,499,652,352,502,502.00,0.28,0,7454,511,506,503,498,495,505,497,161,150,100,310,1,1,160818847,809,-83.83,2.03,12,0.03,-6.00,248.00,1549,20230710,-67.53,486,20231127,3.50,801,-37.20,20240103,499,0.80,20240404,1549,-67.53,20230710,486,3.50,20231127,2.45,N,363260,100,160 억,,442382,N,N,0,N,00,N
|
|
20240404,101002,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,504,2,2,0.40,18197162,36278,7.29,499,505,499,652,352,502,501.60,0.28,0,6305,511,506,503,498,495,505,497,161,150,100,310,1,1,160818847,811,-84.00,2.03,12,0.02,-6.00,248.00,1549,20230710,-67.46,486,20231127,3.70,801,-37.08,20240103,499,1.00,20240404,1549,-67.46,20230710,486,3.70,20231127,2.45,N,363260,100,160 억,,442382,N,N,0,N,00,N
|
|
20240404,091006,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,504,2,2,0.40,10522233,21050,4.23,499,504,499,652,352,502,499.87,0.28,0,2844,511,506,503,498,495,505,497,161,150,100,310,1,1,160818847,811,-84.00,2.03,12,0.01,-6.00,248.00,1549,20230710,-67.46,486,20231127,3.70,801,-37.08,20240103,499,1.00,20240404,1549,-67.46,20230710,486,3.70,20231127,2.45,N,363260,100,160 억,,442382,N,N,0,N,00,N
|
|
20240403,161002,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,502,-6,5,-1.18,249205781,496063,183.31,508,508,500,660,356,508,502.37,0.27,0,11458,530,518,513,501,496,516,499,161,152,100,310,1,1,160818847,807,-83.67,2.02,12,0.31,-6.00,248.00,1549,20230710,-67.59,486,20231127,3.29,801,-37.33,20240103,500,0.40,20240403,1549,-67.59,20230710,486,3.29,20231127,2.45,N,363260,100,160 억,,431506,N,N,0,N,00,N
|
|
20240403,151002,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,501,-7,5,-1.38,240203520,478137,176.69,508,508,500,660,356,508,502.37,0.27,0,15415,530,518,513,501,496,516,499,161,152,100,310,1,1,160818847,806,-83.50,2.02,12,0.30,-6.00,248.00,1549,20230710,-67.66,486,20231127,3.09,801,-37.45,20240103,500,0.20,20240403,1549,-67.66,20230710,486,3.09,20231127,2.45,N,363260,100,160 억,,431506,N,N,0,N,00,N
|
|
20240403,140951,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,506,-2,5,-0.39,96369431,191462,70.75,508,508,500,660,356,508,503.33,0.27,0,9373,530,518,513,501,496,516,499,161,152,100,310,1,1,160818847,814,-84.33,2.04,12,0.12,-6.00,248.00,1549,20230710,-67.33,486,20231127,4.12,801,-36.83,20240103,500,1.20,20240403,1549,-67.33,20230710,486,4.12,20231127,2.45,N,363260,100,160 억,,431506,N,N,0,N,00,N
|
|
20240403,130957,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,505,-3,5,-0.59,92489303,183760,67.91,508,508,500,660,356,508,503.31,0.27,0,9060,530,518,513,501,496,516,499,161,152,100,310,1,1,160818847,812,-84.17,2.04,12,0.11,-6.00,248.00,1549,20230710,-67.40,486,20231127,3.91,801,-36.95,20240103,500,1.00,20240403,1549,-67.40,20230710,486,3.91,20231127,2.45,N,363260,100,160 억,,431506,N,N,0,N,00,N
|
|
20240403,120951,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,506,-2,5,-0.39,91158174,181120,66.93,508,508,500,660,356,508,503.30,0.27,0,9169,530,518,513,501,496,516,499,161,152,100,310,1,1,160818847,814,-84.33,2.04,12,0.11,-6.00,248.00,1549,20230710,-67.33,486,20231127,4.12,801,-36.83,20240103,500,1.20,20240403,1549,-67.33,20230710,486,4.12,20231127,2.45,N,363260,100,160 억,,431506,N,N,0,N,00,N
|
|
20240403,110958,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,504,-4,5,-0.79,77233984,153559,56.75,508,508,500,660,356,508,502.96,0.27,0,-3709,530,518,513,501,496,516,499,161,152,100,310,1,1,160818847,811,-84.00,2.03,12,0.10,-6.00,248.00,1549,20230710,-67.46,486,20231127,3.70,801,-37.08,20240103,500,0.80,20240403,1549,-67.46,20230710,486,3.70,20231127,2.45,N,363260,100,160 억,,431506,N,N,0,N,00,N
|
|
20240403,100957,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,505,-3,5,-0.59,49484093,98383,36.36,508,508,500,660,356,508,502.97,0.27,0,-7501,530,518,513,501,496,516,499,161,152,100,310,1,1,160818847,812,-84.17,2.04,12,0.06,-6.00,248.00,1549,20230710,-67.40,486,20231127,3.91,801,-36.95,20240103,500,1.00,20240403,1549,-67.40,20230710,486,3.91,20231127,2.45,N,363260,100,160 억,,431506,N,N,0,N,00,N
|
|
20240403,090959,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,508,0,3,0.00,10190294,20076,7.42,508,508,505,660,356,508,507.58,0.27,0,-5054,530,518,513,501,496,516,499,161,152,100,310,1,1,160818847,817,-84.67,2.05,12,0.01,-6.00,248.00,1549,20230710,-67.20,486,20231127,4.53,801,-36.58,20240103,505,0.59,20240403,1549,-67.20,20230710,486,4.53,20231127,2.45,N,363260,100,160 억,,431506,N,N,0,N,00,N
|
|
20240402,160944,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,508,-17,5,-3.24,134089028,260952,75.00,522,525,508,682,368,525,513.85,0.32,0,-75992,535,530,520,515,505,532,517,161,157,100,320,1,1,160818847,817,-84.67,2.05,12,0.16,-6.00,248.00,1549,20230710,-67.20,486,20231127,4.53,801,-36.58,20240103,506,0.40,20240326,1549,-67.20,20230710,486,4.53,20231127,2.48,N,363260,100,160 억,,511867,N,N,0,N,00,N
|
|
20240402,150951,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,511,-14,5,-2.67,125640554,244371,70.23,522,525,508,682,368,525,514.14,0.32,0,-64386,535,530,520,515,505,532,517,161,157,100,320,1,1,160818847,822,-85.17,2.06,12,0.15,-6.00,248.00,1549,20230710,-67.01,486,20231127,5.14,801,-36.20,20240103,506,0.99,20240326,1549,-67.01,20230710,486,5.14,20231127,2.48,N,363260,100,160 억,,511867,N,N,0,N,00,N
|
|
20240402,140954,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,511,-14,5,-2.67,114992506,223579,64.26,522,525,508,682,368,525,514.33,0.32,0,-61158,535,530,520,515,505,532,517,161,157,100,320,1,1,160818847,822,-85.17,2.06,12,0.14,-6.00,248.00,1549,20230710,-67.01,486,20231127,5.14,801,-36.20,20240103,506,0.99,20240326,1549,-67.01,20230710,486,5.14,20231127,2.48,N,363260,100,160 억,,511867,N,N,0,N,00,N
|
|
20240402,130939,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,516,-9,5,-1.71,109205714,212307,61.02,522,525,508,682,368,525,514.38,0.32,0,-53583,535,530,520,515,505,532,517,161,157,100,320,1,1,160818847,830,-86.00,2.08,12,0.13,-6.00,248.00,1549,20230710,-66.69,486,20231127,6.17,801,-35.58,20240103,506,1.98,20240326,1549,-66.69,20230710,486,6.17,20231127,2.48,N,363260,100,160 억,,511867,N,N,0,N,00,N
|
|
20240402,120939,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,511,-14,5,-2.67,79381209,153836,44.21,522,525,510,682,368,525,516.01,0.32,0,-48826,535,530,520,515,505,532,517,161,157,100,320,1,1,160818847,822,-85.17,2.06,12,0.10,-6.00,248.00,1549,20230710,-67.01,486,20231127,5.14,801,-36.20,20240103,506,0.99,20240326,1549,-67.01,20230710,486,5.14,20231127,2.48,N,363260,100,160 억,,511867,N,N,0,N,00,N
|
|
20240402,110940,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,512,-13,5,-2.48,64981726,125691,36.12,522,525,512,682,368,525,517.00,0.32,0,-46369,535,530,520,515,505,532,517,161,157,100,320,1,1,160818847,823,-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,-66.95,20230710,486,5.35,20231127,2.48,N,363260,100,160 억,,511867,N,N,0,N,00,N
|
|
20240402,100943,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,523,-2,5,-0.38,23812768,45788,13.16,522,525,517,682,368,525,520.07,0.32,0,-25144,535,530,520,515,505,532,517,161,157,100,320,1,1,160818847,841,-87.17,2.11,12,0.03,-6.00,248.00,1549,20230710,-66.24,486,20231127,7.61,801,-34.71,20240103,506,3.36,20240326,1549,-66.24,20230710,486,7.61,20231127,2.48,N,363260,100,160 억,,511867,N,N,0,N,00,N
|
|
20240402,090940,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,525,0,3,0.00,7900659,15205,4.37,522,525,518,682,368,525,519.61,0.32,0,-5901,535,530,520,515,505,532,517,161,157,100,320,1,1,160818847,844,-87.50,2.12,12,0.01,-6.00,248.00,1549,20230710,-66.11,486,20231127,8.02,801,-34.46,20240103,506,3.75,20240326,1549,-66.11,20230710,486,8.02,20231127,2.48,N,363260,100,160 억,,511867,N,N,0,N,00,N
|
|
20240401,160939,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,525,9,2,1.74,177730493,343845,183.04,515,525,510,670,362,516,516.89,0.22,0,159296,525,520,515,510,505,518,508,161,154,100,310,1,1,160818847,844,-87.50,2.12,12,0.21,-6.00,248.00,1549,20230710,-66.11,486,20231127,8.02,801,-34.46,20240103,506,3.75,20240326,1549,-66.11,20230710,486,8.02,20231127,2.48,N,363260,100,160 억,,352571,N,N,0,N,00,N
|
|
20240401,150942,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,524,8,2,1.55,167015818,323383,172.15,515,524,510,670,362,516,516.46,0.22,0,151199,525,520,515,510,505,518,508,161,154,100,310,1,1,160818847,843,-87.33,2.11,12,0.20,-6.00,248.00,1549,20230710,-66.17,486,20231127,7.82,801,-34.58,20240103,506,3.56,20240326,1549,-66.17,20230710,486,7.82,20231127,2.48,N,363260,100,160 억,,352571,N,N,0,N,00,N
|
|
20240401,140937,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,521,5,2,0.97,159426737,308833,164.40,515,524,510,670,362,516,516.22,0.22,0,149160,525,520,515,510,505,518,508,161,154,100,310,1,1,160818847,838,-86.83,2.10,12,0.19,-6.00,248.00,1549,20230710,-66.37,486,20231127,7.20,801,-34.96,20240103,506,2.96,20240326,1549,-66.37,20230710,486,7.20,20231127,2.48,N,363260,100,160 억,,352571,N,N,0,N,00,N
|
|
20240401,130934,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,523,7,2,1.36,158566731,307184,163.53,515,524,510,670,362,516,516.19,0.22,0,148331,525,520,515,510,505,518,508,161,154,100,310,1,1,160818847,841,-87.17,2.11,12,0.19,-6.00,248.00,1549,20230710,-66.24,486,20231127,7.61,801,-34.71,20240103,506,3.36,20240326,1549,-66.24,20230710,486,7.61,20231127,2.48,N,363260,100,160 억,,352571,N,N,0,N,00,N
|
|
20240401,120940,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,521,5,2,0.97,151299295,293295,156.13,515,524,510,670,362,516,515.86,0.22,0,146923,525,520,515,510,505,518,508,161,154,100,310,1,1,160818847,838,-86.83,2.10,12,0.18,-6.00,248.00,1549,20230710,-66.37,486,20231127,7.20,801,-34.96,20240103,506,2.96,20240326,1549,-66.37,20230710,486,7.20,20231127,2.48,N,363260,100,160 억,,352571,N,N,0,N,00,N
|
|
20240401,110939,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,522,6,2,1.16,147330284,285669,152.07,515,524,510,670,362,516,515.74,0.22,0,146923,525,520,515,510,505,518,508,161,154,100,310,1,1,160818847,839,-87.00,2.10,12,0.18,-6.00,248.00,1549,20230710,-66.30,486,20231127,7.41,801,-34.83,20240103,506,3.16,20240326,1549,-66.30,20230710,486,7.41,20231127,2.48,N,363260,100,160 억,,352571,N,N,0,N,00,N
|
|
20240401,100936,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,518,2,2,0.39,97323414,189633,100.95,515,518,510,670,362,516,513.22,0.22,0,71605,525,520,515,510,505,518,508,161,154,100,310,1,1,160818847,833,-86.33,2.09,12,0.12,-6.00,248.00,1549,20230710,-66.56,486,20231127,6.58,801,-35.33,20240103,506,2.37,20240326,1549,-66.56,20230710,486,6.58,20231127,2.48,N,363260,100,160 억,,352571,N,N,0,N,00,N
|
|
20240401,090935,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,511,-5,5,-0.97,4101639,8002,4.26,515,515,511,670,362,516,512.58,0.22,0,77,525,520,515,510,505,518,508,161,154,100,310,1,1,160818847,822,-85.17,2.06,12,0.00,-6.00,248.00,1549,20230710,-67.01,486,20231127,5.14,801,-36.20,20240103,506,0.99,20240326,1549,-67.01,20230710,486,5.14,20231127,2.48,N,363260,100,160 억,,352571,N,N,0,N,00,N
|