162 lines
68 KiB
CSV
162 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
|
|
20240329,160549,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6850,10,2,0.15,389688870,57147,107.67,6830,6860,6800,8890,4790,6840,6818.92,4.10,0,-109,6906,6872,6836,6802,6766,6855,6785,233,2050,500,5060,10,1,46563612,3190,185.14,0.88,12,0.12,37.00,7762.00,9560,20230810,-28.35,6660,20240307,2.85,7760,-11.73,20240111,6660,2.85,20240307,9560,-28.35,20230810,6660,2.85,20240307,1.60,N,060150,500,232 억,,1909032,N,N,4,N,00,N
|
|
20240329,150550,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6840,0,3,0.00,357779590,52480,98.88,6830,6860,6800,8890,4790,6840,6817.45,4.10,0,-512,6906,6872,6836,6802,6766,6855,6785,233,2050,500,5060,10,1,46563612,3185,184.86,0.88,12,0.11,37.00,7762.00,9560,20230810,-28.45,6660,20240307,2.70,7760,-11.86,20240111,6660,2.70,20240307,9560,-28.45,20230810,6660,2.70,20240307,1.60,N,060150,500,232 억,,1909032,N,N,4,N,00,N
|
|
20240329,140544,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6820,-20,5,-0.29,229656830,33699,63.49,6830,6860,6800,8890,4790,6840,6814.94,4.10,0,-5668,6906,6872,6836,6802,6766,6855,6785,233,2050,500,5060,10,1,46563612,3176,184.32,0.88,12,0.07,37.00,7762.00,9560,20230810,-28.66,6660,20240307,2.40,7760,-12.11,20240111,6660,2.40,20240307,9560,-28.66,20230810,6660,2.40,20240307,1.60,N,060150,500,232 억,,1909032,N,N,4,N,00,N
|
|
20240329,130538,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6820,-20,5,-0.29,206221500,30262,57.02,6830,6860,6800,8890,4790,6840,6814.54,4.10,0,-6149,6906,6872,6836,6802,6766,6855,6785,233,2050,500,5060,10,1,46563612,3176,184.32,0.88,12,0.06,37.00,7762.00,9560,20230810,-28.66,6660,20240307,2.40,7760,-12.11,20240111,6660,2.40,20240307,9560,-28.66,20230810,6660,2.40,20240307,1.60,N,060150,500,232 억,,1909032,N,N,4,N,00,N
|
|
20240329,120543,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6810,-30,5,-0.44,164995010,24208,45.61,6830,6860,6800,8890,4790,6840,6815.72,4.10,0,-4857,6906,6872,6836,6802,6766,6855,6785,233,2050,500,5060,10,1,46563612,3171,184.05,0.88,12,0.05,37.00,7762.00,9560,20230810,-28.77,6660,20240307,2.25,7760,-12.24,20240111,6660,2.25,20240307,9560,-28.77,20230810,6660,2.25,20240307,1.60,N,060150,500,232 억,,1909032,N,N,4,N,00,N
|
|
20240329,110536,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6810,-30,5,-0.44,135787920,19917,37.53,6830,6860,6800,8890,4790,6840,6817.69,4.10,0,-3717,6906,6872,6836,6802,6766,6855,6785,233,2050,500,5060,10,1,46563612,3171,184.05,0.88,12,0.04,37.00,7762.00,9560,20230810,-28.77,6660,20240307,2.25,7760,-12.24,20240111,6660,2.25,20240307,9560,-28.77,20230810,6660,2.25,20240307,1.60,N,060150,500,232 억,,1909032,N,N,4,N,00,N
|
|
20240329,100539,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6830,-10,5,-0.15,86230510,12641,23.82,6830,6860,6810,8890,4790,6840,6821.49,4.10,0,-3142,6906,6872,6836,6802,6766,6855,6785,233,2050,500,5060,10,1,46563612,3180,184.59,0.88,12,0.03,37.00,7762.00,9560,20230810,-28.56,6660,20240307,2.55,7760,-11.98,20240111,6660,2.55,20240307,9560,-28.56,20230810,6660,2.55,20240307,1.60,N,060150,500,232 억,,1909032,N,N,4,N,00,N
|
|
20240329,090535,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6850,10,2,0.15,3496790,511,0.96,6830,6860,6830,8890,4790,6840,6843.03,4.10,0,-96,6906,6872,6836,6802,6766,6855,6785,233,2050,500,5060,10,1,46563612,3190,185.14,0.88,12,0.00,37.00,7762.00,9560,20230810,-28.35,6660,20240307,2.85,7760,-11.73,20240111,6660,2.85,20240307,9560,-28.35,20230810,6660,2.85,20240307,1.60,N,060150,500,232 억,,1909032,N,N,4,N,00,N
|
|
20240328,160542,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6840,10,2,0.15,362891670,53059,87.82,6860,6870,6800,8870,4790,6830,6839.40,4.06,0,17693,6936,6882,6846,6792,6756,6865,6775,233,2040,500,5050,10,1,46563612,3185,184.86,0.88,12,0.11,37.00,7762.00,9560,20230810,-28.45,6660,20240307,2.70,7760,-11.86,20240111,6660,2.70,20240307,9560,-28.45,20230810,6660,2.70,20240307,1.59,N,060150,500,232 억,,1889705,N,N,4,N,00,N
|
|
20240328,150543,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6840,10,2,0.15,352451330,51533,85.30,6860,6870,6800,8870,4790,6830,6839.33,4.06,0,17034,6936,6882,6846,6792,6756,6865,6775,233,2040,500,5050,10,1,46563612,3185,184.86,0.88,12,0.11,37.00,7762.00,9560,20230810,-28.45,6660,20240307,2.70,7760,-11.86,20240111,6660,2.70,20240307,9560,-28.45,20230810,6660,2.70,20240307,1.59,N,060150,500,232 억,,1889705,N,N,0,N,00,N
|
|
20240328,140535,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6860,30,2,0.44,299240500,43763,72.44,6860,6870,6800,8870,4790,6830,6837.75,4.06,0,13218,6936,6882,6846,6792,6756,6865,6775,233,2040,500,5050,10,1,46563612,3194,185.41,0.88,12,0.09,37.00,7762.00,9560,20230810,-28.24,6660,20240307,3.00,7760,-11.60,20240111,6660,3.00,20240307,9560,-28.24,20230810,6660,3.00,20240307,1.59,N,060150,500,232 억,,1889705,N,N,0,N,00,N
|
|
20240328,130533,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6850,20,2,0.29,270436230,39558,65.48,6860,6860,6800,8870,4790,6830,6836.45,4.06,0,10555,6936,6882,6846,6792,6756,6865,6775,233,2040,500,5050,10,1,46563612,3190,185.14,0.88,12,0.08,37.00,7762.00,9560,20230810,-28.35,6660,20240307,2.85,7760,-11.73,20240111,6660,2.85,20240307,9560,-28.35,20230810,6660,2.85,20240307,1.59,N,060150,500,232 억,,1889705,N,N,0,N,00,N
|
|
20240328,120539,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6840,10,2,0.15,218504080,31967,52.91,6860,6860,6800,8870,4790,6830,6835.30,4.06,0,9571,6936,6882,6846,6792,6756,6865,6775,233,2040,500,5050,10,1,46563612,3185,184.86,0.88,12,0.07,37.00,7762.00,9560,20230810,-28.45,6660,20240307,2.70,7760,-11.86,20240111,6660,2.70,20240307,9560,-28.45,20230810,6660,2.70,20240307,1.59,N,060150,500,232 억,,1889705,N,N,0,N,00,N
|
|
20240328,110538,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6850,20,2,0.29,186263020,27258,45.12,6860,6860,6800,8870,4790,6830,6833.33,4.06,0,8341,6936,6882,6846,6792,6756,6865,6775,233,2040,500,5050,10,1,46563612,3190,185.14,0.88,12,0.06,37.00,7762.00,9560,20230810,-28.35,6660,20240307,2.85,7760,-11.73,20240111,6660,2.85,20240307,9560,-28.35,20230810,6660,2.85,20240307,1.59,N,060150,500,232 억,,1889705,N,N,0,N,00,N
|
|
20240328,100535,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6850,20,2,0.29,96944280,14193,23.49,6860,6860,6800,8870,4790,6830,6830.43,4.06,0,5076,6936,6882,6846,6792,6756,6865,6775,233,2040,500,5050,10,1,46563612,3190,185.14,0.88,12,0.03,37.00,7762.00,9560,20230810,-28.35,6660,20240307,2.85,7760,-11.73,20240111,6660,2.85,20240307,9560,-28.35,20230810,6660,2.85,20240307,1.59,N,060150,500,232 억,,1889705,N,N,0,N,00,N
|
|
20240328,090546,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6840,10,2,0.15,25401620,3726,6.17,6860,6860,6800,8870,4790,6830,6817.40,4.06,0,1261,6936,6882,6846,6792,6756,6865,6775,233,2040,500,5050,10,1,46563612,3185,184.86,0.88,12,0.01,37.00,7762.00,9560,20230810,-28.45,6660,20240307,2.70,7760,-11.86,20240111,6660,2.70,20240307,9560,-28.45,20230810,6660,2.70,20240307,1.59,N,060150,500,232 억,,1889705,N,N,0,N,00,N
|
|
20240327,160544,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6830,-60,5,-0.87,411941720,60273,116.79,6880,6900,6810,8950,4830,6890,6834.64,4.02,0,-45,6990,6940,6900,6850,6810,6920,6830,233,2060,500,5090,10,1,46563612,3180,184.59,0.88,12,0.13,37.00,7762.00,9560,20230810,-28.56,6660,20240307,2.55,7760,-11.98,20240111,6660,2.55,20240307,9560,-28.56,20230810,6660,2.55,20240307,1.58,N,060150,500,232 억,,1873688,N,N,0,N,00,N
|
|
20240327,150545,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6850,-40,5,-0.58,386201660,56506,109.49,6880,6900,6810,8950,4830,6890,6834.70,4.02,0,154,6990,6940,6900,6850,6810,6920,6830,233,2060,500,5090,10,1,46563612,3190,185.14,0.88,12,0.12,37.00,7762.00,9560,20230810,-28.35,6660,20240307,2.85,7760,-11.73,20240111,6660,2.85,20240307,9560,-28.35,20230810,6660,2.85,20240307,1.58,N,060150,500,232 억,,1873688,N,N,0,N,00,N
|
|
20240327,140546,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6820,-70,5,-1.02,345140480,50493,97.84,6880,6900,6810,8950,4830,6890,6835.41,4.02,0,-37,6990,6940,6900,6850,6810,6920,6830,233,2060,500,5090,10,1,46563612,3176,184.32,0.88,12,0.11,37.00,7762.00,9560,20230810,-28.66,6660,20240307,2.40,7760,-12.11,20240111,6660,2.40,20240307,9560,-28.66,20230810,6660,2.40,20240307,1.58,N,060150,500,232 억,,1873688,N,N,0,N,00,N
|
|
20240327,130545,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6820,-70,5,-1.02,290690970,42506,82.36,6880,6900,6810,8950,4830,6890,6838.82,4.02,0,-1559,6990,6940,6900,6850,6810,6920,6830,233,2060,500,5090,10,1,46563612,3176,184.32,0.88,12,0.09,37.00,7762.00,9560,20230810,-28.66,6660,20240307,2.40,7760,-12.11,20240111,6660,2.40,20240307,9560,-28.66,20230810,6660,2.40,20240307,1.58,N,060150,500,232 억,,1873688,N,N,0,N,00,N
|
|
20240327,120546,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6810,-80,5,-1.16,246877630,36079,69.91,6880,6900,6810,8950,4830,6890,6842.70,4.02,0,-1705,6990,6940,6900,6850,6810,6920,6830,233,2060,500,5090,10,1,46563612,3171,184.05,0.88,12,0.08,37.00,7762.00,9560,20230810,-28.77,6660,20240307,2.25,7760,-12.24,20240111,6660,2.25,20240307,9560,-28.77,20230810,6660,2.25,20240307,1.58,N,060150,500,232 억,,1873688,N,N,0,N,00,N
|
|
20240327,110544,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6840,-50,5,-0.73,192102840,28048,54.35,6880,6900,6820,8950,4830,6890,6849.07,4.02,0,-2365,6990,6940,6900,6850,6810,6920,6830,233,2060,500,5090,10,1,46563612,3185,184.86,0.88,12,0.06,37.00,7762.00,9560,20230810,-28.45,6660,20240307,2.70,7760,-11.86,20240111,6660,2.70,20240307,9560,-28.45,20230810,6660,2.70,20240307,1.58,N,060150,500,232 억,,1873688,N,N,0,N,00,N
|
|
20240327,100539,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6860,-30,5,-0.44,91162880,13284,25.74,6880,6900,6850,8950,4830,6890,6862.61,4.02,0,-2144,6990,6940,6900,6850,6810,6920,6830,233,2060,500,5090,10,1,46563612,3194,185.41,0.88,12,0.03,37.00,7762.00,9560,20230810,-28.24,6660,20240307,3.00,7760,-11.60,20240111,6660,3.00,20240307,9560,-28.24,20230810,6660,3.00,20240307,1.58,N,060150,500,232 억,,1873688,N,N,0,N,00,N
|
|
20240327,090545,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6870,-20,5,-0.29,14523640,2116,4.10,6880,6880,6860,8950,4830,6890,6863.72,4.02,0,-49,6990,6940,6900,6850,6810,6920,6830,233,2060,500,5090,10,1,46563612,3199,185.68,0.89,12,0.00,37.00,7762.00,9560,20230810,-28.14,6660,20240307,3.15,7760,-11.47,20240111,6660,3.15,20240307,9560,-28.14,20230810,6660,3.15,20240307,1.58,N,060150,500,232 억,,1873688,N,N,0,N,00,N
|
|
20240326,160454,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6890,-30,5,-0.43,327607820,47562,96.72,6950,6950,6860,8990,4850,6920,6887.99,4.01,0,3722,6993,6956,6913,6876,6833,6975,6895,233,2070,500,5120,10,1,46563612,3208,186.22,0.89,12,0.10,37.00,7762.00,9560,20230810,-27.93,6660,20240307,3.45,7760,-11.21,20240111,6660,3.45,20240307,9560,-27.93,20230810,6660,3.45,20240307,1.58,N,060150,500,232 억,,1869415,N,N,0,N,00,N
|
|
20240326,150538,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6900,-20,5,-0.29,301478450,43770,89.01,6950,6950,6860,8990,4850,6920,6887.79,4.01,0,3365,6993,6956,6913,6876,6833,6975,6895,233,2070,500,5120,10,1,46563612,3213,186.49,0.89,12,0.09,37.00,7762.00,9560,20230810,-27.82,6660,20240307,3.60,7760,-11.08,20240111,6660,3.60,20240307,9560,-27.82,20230810,6660,3.60,20240307,1.58,N,060150,500,232 억,,1869415,N,N,0,N,00,N
|
|
20240326,140534,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6890,-30,5,-0.43,264206020,38355,78.00,6950,6950,6860,8990,4850,6920,6888.44,4.01,0,2975,6993,6956,6913,6876,6833,6975,6895,233,2070,500,5120,10,1,46563612,3208,186.22,0.89,12,0.08,37.00,7762.00,9560,20230810,-27.93,6660,20240307,3.45,7760,-11.21,20240111,6660,3.45,20240307,9560,-27.93,20230810,6660,3.45,20240307,1.58,N,060150,500,232 억,,1869415,N,N,0,N,00,N
|
|
20240326,130532,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6890,-30,5,-0.43,238751690,34660,70.48,6950,6950,6860,8990,4850,6920,6888.39,4.01,0,2268,6993,6956,6913,6876,6833,6975,6895,233,2070,500,5120,10,1,46563612,3208,186.22,0.89,12,0.07,37.00,7762.00,9560,20230810,-27.93,6660,20240307,3.45,7760,-11.21,20240111,6660,3.45,20240307,9560,-27.93,20230810,6660,3.45,20240307,1.58,N,060150,500,232 억,,1869415,N,N,0,N,00,N
|
|
20240326,120536,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6890,-30,5,-0.43,199077550,28899,58.77,6950,6950,6860,8990,4850,6920,6888.73,4.01,0,1585,6993,6956,6913,6876,6833,6975,6895,233,2070,500,5120,10,1,46563612,3208,186.22,0.89,12,0.06,37.00,7762.00,9560,20230810,-27.93,6660,20240307,3.45,7760,-11.21,20240111,6660,3.45,20240307,9560,-27.93,20230810,6660,3.45,20240307,1.58,N,060150,500,232 억,,1869415,N,N,0,N,00,N
|
|
20240326,110529,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6890,-30,5,-0.43,153620530,22297,45.34,6950,6950,6860,8990,4850,6920,6889.74,4.01,0,445,6993,6956,6913,6876,6833,6975,6895,233,2070,500,5120,10,1,46563612,3208,186.22,0.89,12,0.05,37.00,7762.00,9560,20230810,-27.93,6660,20240307,3.45,7760,-11.21,20240111,6660,3.45,20240307,9560,-27.93,20230810,6660,3.45,20240307,1.58,N,060150,500,232 억,,1869415,N,N,0,N,00,N
|
|
20240326,100536,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6890,-30,5,-0.43,88919910,12901,26.23,6950,6950,6860,8990,4850,6920,6892.48,4.01,0,2004,6993,6956,6913,6876,6833,6975,6895,233,2070,500,5120,10,1,46563612,3208,186.22,0.89,12,0.03,37.00,7762.00,9560,20230810,-27.93,6660,20240307,3.45,7760,-11.21,20240111,6660,3.45,20240307,9560,-27.93,20230810,6660,3.45,20240307,1.58,N,060150,500,232 억,,1869415,N,N,0,N,00,N
|
|
20240326,090534,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6890,-30,5,-0.43,14016810,2022,4.11,6950,6950,6890,8990,4850,6920,6932.15,4.01,0,-113,6993,6956,6913,6876,6833,6975,6895,233,2070,500,5120,10,1,46563612,3208,186.22,0.89,12,0.00,37.00,7762.00,9560,20230810,-27.93,6660,20240307,3.45,7760,-11.21,20240111,6660,3.45,20240307,9560,-27.93,20230810,6660,3.45,20240307,1.58,N,060150,500,232 억,,1869415,N,N,0,N,00,N
|
|
20240325,160553,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6920,0,3,0.00,313542820,45455,59.85,6910,6950,6870,8990,4850,6920,6897.81,4.00,0,7755,6986,6952,6896,6862,6806,6970,6880,233,2070,500,5120,10,1,46563612,3222,187.03,0.89,12,0.10,37.00,7762.00,9560,20230810,-27.62,6660,20240307,3.90,7760,-10.82,20240111,6660,3.90,20240307,9560,-27.62,20230810,6660,3.90,20240307,1.60,N,060150,500,232 억,,1861014,N,N,3,N,00,N
|
|
20240325,150556,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6910,-10,5,-0.14,285723480,41433,54.55,6910,6950,6870,8990,4850,6920,6896.04,4.00,0,6035,6986,6952,6896,6862,6806,6970,6880,233,2070,500,5120,10,1,46563612,3218,186.76,0.89,12,0.09,37.00,7762.00,9560,20230810,-27.72,6660,20240307,3.75,7760,-10.95,20240111,6660,3.75,20240307,9560,-27.72,20230810,6660,3.75,20240307,1.60,N,060150,500,232 억,,1861014,N,N,3,N,00,N
|
|
20240325,140555,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6880,-40,5,-0.58,225416200,32692,43.04,6910,6950,6870,8990,4850,6920,6895.15,4.00,0,4700,6986,6952,6896,6862,6806,6970,6880,233,2070,500,5120,10,1,46563612,3204,185.95,0.89,12,0.07,37.00,7762.00,9560,20230810,-28.03,6660,20240307,3.30,7760,-11.34,20240111,6660,3.30,20240307,9560,-28.03,20230810,6660,3.30,20240307,1.60,N,060150,500,232 억,,1861014,N,N,3,N,00,N
|
|
20240325,130557,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6900,-20,5,-0.29,194942690,28266,37.21,6910,6950,6870,8990,4850,6920,6896.72,4.00,0,4091,6986,6952,6896,6862,6806,6970,6880,233,2070,500,5120,10,1,46563612,3213,186.49,0.89,12,0.06,37.00,7762.00,9560,20230810,-27.82,6660,20240307,3.60,7760,-11.08,20240111,6660,3.60,20240307,9560,-27.82,20230810,6660,3.60,20240307,1.60,N,060150,500,232 억,,1861014,N,N,3,N,00,N
|
|
20240325,120559,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6890,-30,5,-0.43,163428390,23691,31.19,6910,6950,6870,8990,4850,6920,6898.33,4.00,0,3153,6986,6952,6896,6862,6806,6970,6880,233,2070,500,5120,10,1,46563612,3208,186.22,0.89,12,0.05,37.00,7762.00,9560,20230810,-27.93,6660,20240307,3.45,7760,-11.21,20240111,6660,3.45,20240307,9560,-27.93,20230810,6660,3.45,20240307,1.60,N,060150,500,232 억,,1861014,N,N,3,N,00,N
|
|
20240325,110555,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6890,-30,5,-0.43,122680210,17777,23.40,6910,6950,6870,8990,4850,6920,6901.06,4.00,0,2447,6986,6952,6896,6862,6806,6970,6880,233,2070,500,5120,10,1,46563612,3208,186.22,0.89,12,0.04,37.00,7762.00,9560,20230810,-27.93,6660,20240307,3.45,7760,-11.21,20240111,6660,3.45,20240307,9560,-27.93,20230810,6660,3.45,20240307,1.60,N,060150,500,232 억,,1861014,N,N,3,N,00,N
|
|
20240325,100555,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6880,-40,5,-0.58,93867150,13593,17.90,6910,6950,6870,8990,4850,6920,6905.55,4.00,0,2098,6986,6952,6896,6862,6806,6970,6880,233,2070,500,5120,10,1,46563612,3204,185.95,0.89,12,0.03,37.00,7762.00,9560,20230810,-28.03,6660,20240307,3.30,7760,-11.34,20240111,6660,3.30,20240307,9560,-28.03,20230810,6660,3.30,20240307,1.60,N,060150,500,232 억,,1861014,N,N,3,N,00,N
|
|
20240325,090557,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6930,10,2,0.14,17988440,2597,3.42,6910,6950,6890,8990,4850,6920,6926.62,4.00,0,278,6986,6952,6896,6862,6806,6970,6880,233,2070,500,5120,10,1,46563612,3227,187.30,0.89,12,0.01,37.00,7762.00,9560,20230810,-27.51,6660,20240307,4.05,7760,-10.70,20240111,6660,4.05,20240307,9560,-27.51,20230810,6660,4.05,20240307,1.60,N,060150,500,232 억,,1861014,N,N,3,N,00,N
|
|
20240322,160555,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6920,40,2,0.58,522228410,75827,101.45,6890,6930,6840,8940,4820,6880,6887.10,3.96,0,16905,6953,6916,6863,6826,6773,6935,6845,233,2060,500,5090,10,1,46563612,3222,187.03,0.89,12,0.16,37.00,7762.00,9560,20230810,-27.62,6660,20240307,3.90,7760,-10.82,20240111,6660,3.90,20240307,9560,-27.62,20230810,6660,3.90,20240307,1.59,N,060150,500,232 억,,1843804,N,N,3,N,00,N
|
|
20240322,150558,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6920,40,2,0.58,489716840,71128,95.16,6890,6930,6840,8940,4820,6880,6885.01,3.96,0,15821,6953,6916,6863,6826,6773,6935,6845,233,2060,500,5090,10,1,46563612,3222,187.03,0.89,12,0.15,37.00,7762.00,9560,20230810,-27.62,6660,20240307,3.90,7760,-10.82,20240111,6660,3.90,20240307,9560,-27.62,20230810,6660,3.90,20240307,1.59,N,060150,500,232 억,,1843804,N,N,4,N,00,N
|
|
20240322,140552,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6920,40,2,0.58,440336730,63993,85.62,6890,6920,6840,8940,4820,6880,6881.01,3.96,0,13714,6953,6916,6863,6826,6773,6935,6845,233,2060,500,5090,10,1,46563612,3222,187.03,0.89,12,0.14,37.00,7762.00,9560,20230810,-27.62,6660,20240307,3.90,7760,-10.82,20240111,6660,3.90,20240307,9560,-27.62,20230810,6660,3.90,20240307,1.59,N,060150,500,232 억,,1843804,N,N,4,N,00,N
|
|
20240322,130555,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6900,20,2,0.29,380803970,55373,74.09,6890,6910,6840,8940,4820,6880,6877.07,3.96,0,10740,6953,6916,6863,6826,6773,6935,6845,233,2060,500,5090,10,1,46563612,3213,186.49,0.89,12,0.12,37.00,7762.00,9560,20230810,-27.82,6660,20240307,3.60,7760,-11.08,20240111,6660,3.60,20240307,9560,-27.82,20230810,6660,3.60,20240307,1.59,N,060150,500,232 억,,1843804,N,N,4,N,00,N
|
|
20240322,120550,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6870,-10,5,-0.15,254557710,37056,49.58,6890,6900,6840,8940,4820,6880,6869.54,3.96,0,5812,6953,6916,6863,6826,6773,6935,6845,233,2060,500,5090,10,1,46563612,3199,185.68,0.89,12,0.08,37.00,7762.00,9560,20230810,-28.14,6660,20240307,3.15,7760,-11.47,20240111,6660,3.15,20240307,9560,-28.14,20230810,6660,3.15,20240307,1.59,N,060150,500,232 억,,1843804,N,N,4,N,00,N
|
|
20240322,110556,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6870,-10,5,-0.15,157346720,22895,30.63,6890,6900,6840,8940,4820,6880,6872.54,3.96,0,1855,6953,6916,6863,6826,6773,6935,6845,233,2060,500,5090,10,1,46563612,3199,185.68,0.89,12,0.05,37.00,7762.00,9560,20230810,-28.14,6660,20240307,3.15,7760,-11.47,20240111,6660,3.15,20240307,9560,-28.14,20230810,6660,3.15,20240307,1.59,N,060150,500,232 억,,1843804,N,N,4,N,00,N
|
|
20240322,100551,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6890,10,2,0.15,101870330,14835,19.85,6890,6900,6840,8940,4820,6880,6866.89,3.96,0,213,6953,6916,6863,6826,6773,6935,6845,233,2060,500,5090,10,1,46563612,3208,186.22,0.89,12,0.03,37.00,7762.00,9560,20230810,-27.93,6660,20240307,3.45,7760,-11.21,20240111,6660,3.45,20240307,9560,-27.93,20230810,6660,3.45,20240307,1.59,N,060150,500,232 억,,1843804,N,N,4,N,00,N
|
|
20240322,090550,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6880,0,3,0.00,20387040,2963,3.96,6890,6900,6850,8940,4820,6880,6880.54,3.96,0,-2129,6953,6916,6863,6826,6773,6935,6845,233,2060,500,5090,10,1,46563612,3204,185.95,0.89,12,0.01,37.00,7762.00,9560,20230810,-28.03,6660,20240307,3.30,7760,-11.34,20240111,6660,3.30,20240307,9560,-28.03,20230810,6660,3.30,20240307,1.59,N,060150,500,232 억,,1843804,N,N,4,N,00,N
|
|
20240321,160550,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6880,90,2,1.33,512043010,74600,113.86,6810,6900,6810,8820,4760,6790,6863.84,3.88,0,25018,6930,6860,6790,6720,6650,6895,6755,233,2030,500,5020,10,1,46563612,3204,185.95,0.89,12,0.16,37.00,7762.00,9560,20230810,-28.03,6660,20240307,3.30,7760,-11.34,20240111,6660,3.30,20240307,9560,-28.03,20230810,6660,3.30,20240307,1.59,N,060150,500,232 억,,1808354,N,N,4,N,00,N
|
|
20240321,150552,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6860,70,2,1.03,481115020,70103,107.00,6810,6900,6810,8820,4760,6790,6862.97,3.88,0,24109,6930,6860,6790,6720,6650,6895,6755,233,2030,500,5020,10,1,46563612,3194,185.41,0.88,12,0.15,37.00,7762.00,9560,20230810,-28.24,6660,20240307,3.00,7760,-11.60,20240111,6660,3.00,20240307,9560,-28.24,20230810,6660,3.00,20240307,1.59,N,060150,500,232 억,,1808354,N,N,4,N,00,N
|
|
20240321,140552,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6870,80,2,1.18,391474950,57062,87.09,6810,6900,6810,8820,4760,6790,6860.52,3.88,0,19081,6930,6860,6790,6720,6650,6895,6755,233,2030,500,5020,10,1,46563612,3199,185.68,0.89,12,0.12,37.00,7762.00,9560,20230810,-28.14,6660,20240307,3.15,7760,-11.47,20240111,6660,3.15,20240307,9560,-28.14,20230810,6660,3.15,20240307,1.59,N,060150,500,232 억,,1808354,N,N,4,N,00,N
|
|
20240321,130547,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6860,70,2,1.03,299404910,43647,66.62,6810,6900,6810,8820,4760,6790,6859.69,3.88,0,11876,6930,6860,6790,6720,6650,6895,6755,233,2030,500,5020,10,1,46563612,3194,185.41,0.88,12,0.09,37.00,7762.00,9560,20230810,-28.24,6660,20240307,3.00,7760,-11.60,20240111,6660,3.00,20240307,9560,-28.24,20230810,6660,3.00,20240307,1.59,N,060150,500,232 억,,1808354,N,N,4,N,00,N
|
|
20240321,120552,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6850,60,2,0.88,272371900,39702,60.60,6810,6900,6810,8820,4760,6790,6860.41,3.88,0,10643,6930,6860,6790,6720,6650,6895,6755,233,2030,500,5020,10,1,46563612,3190,185.14,0.88,12,0.09,37.00,7762.00,9560,20230810,-28.35,6660,20240307,2.85,7760,-11.73,20240111,6660,2.85,20240307,9560,-28.35,20230810,6660,2.85,20240307,1.59,N,060150,500,232 억,,1808354,N,N,4,N,00,N
|
|
20240321,110550,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6860,70,2,1.03,185017200,26943,41.12,6810,6900,6810,8820,4760,6790,6866.99,3.88,0,7122,6930,6860,6790,6720,6650,6895,6755,233,2030,500,5020,10,1,46563612,3194,185.41,0.88,12,0.06,37.00,7762.00,9560,20230810,-28.24,6660,20240307,3.00,7760,-11.60,20240111,6660,3.00,20240307,9560,-28.24,20230810,6660,3.00,20240307,1.59,N,060150,500,232 억,,1808354,N,N,4,N,00,N
|
|
20240321,100553,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6880,90,2,1.33,129181020,18807,28.70,6810,6900,6810,8820,4760,6790,6868.77,3.88,0,3624,6930,6860,6790,6720,6650,6895,6755,233,2030,500,5020,10,1,46563612,3204,185.95,0.89,12,0.04,37.00,7762.00,9560,20230810,-28.03,6660,20240307,3.30,7760,-11.34,20240111,6660,3.30,20240307,9560,-28.03,20230810,6660,3.30,20240307,1.59,N,060150,500,232 억,,1808354,N,N,4,N,00,N
|
|
20240321,090554,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6840,50,2,0.74,21305660,3116,4.76,6810,6870,6810,8820,4760,6790,6837.50,3.88,0,2182,6930,6860,6790,6720,6650,6895,6755,233,2030,500,5020,10,1,46563612,3185,184.86,0.88,12,0.01,37.00,7762.00,9560,20230810,-28.45,6660,20240307,2.70,7760,-11.86,20240111,6660,2.70,20240307,9560,-28.45,20230810,6660,2.70,20240307,1.59,N,060150,500,232 억,,1808354,N,N,4,N,00,N
|
|
20240320,160546,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6790,60,2,0.89,443967780,65254,125.78,6720,6860,6720,8740,4720,6730,6803.69,3.84,0,8230,6850,6790,6760,6700,6670,6775,6685,233,2010,500,4980,10,1,46563612,3162,14.45,0.88,12,0.14,470.00,7724.00,9560,20230810,-28.97,6660,20240307,1.95,7760,-12.50,20240111,6660,1.95,20240307,9560,-28.97,20230810,6660,1.95,20240307,1.59,N,060150,500,232 억,,1789682,N,N,4,N,00,N
|
|
20240320,150547,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6810,80,2,1.19,404749730,59483,114.65,6720,6860,6720,8740,4720,6730,6804.46,3.84,0,7123,6850,6790,6760,6700,6670,6775,6685,233,2010,500,4980,10,1,46563612,3171,14.49,0.88,12,0.13,470.00,7724.00,9560,20230810,-28.77,6660,20240307,2.25,7760,-12.24,20240111,6660,2.25,20240307,9560,-28.77,20230810,6660,2.25,20240307,1.59,N,060150,500,232 억,,1789682,N,N,12,N,00,N
|
|
20240320,140551,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6810,80,2,1.19,366309700,53828,103.75,6720,6860,6720,8740,4720,6730,6805.19,3.84,0,6385,6850,6790,6760,6700,6670,6775,6685,233,2010,500,4980,10,1,46563612,3171,14.49,0.88,12,0.12,470.00,7724.00,9560,20230810,-28.77,6660,20240307,2.25,7760,-12.24,20240111,6660,2.25,20240307,9560,-28.77,20230810,6660,2.25,20240307,1.59,N,060150,500,232 억,,1789682,N,N,12,N,00,N
|
|
20240320,130554,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6820,90,2,1.34,337274640,49557,95.52,6720,6860,6720,8740,4720,6730,6805.79,3.84,0,5288,6850,6790,6760,6700,6670,6775,6685,233,2010,500,4980,10,1,46563612,3176,14.51,0.88,12,0.11,470.00,7724.00,9560,20230810,-28.66,6660,20240307,2.40,7760,-12.11,20240111,6660,2.40,20240307,9560,-28.66,20230810,6660,2.40,20240307,1.59,N,060150,500,232 억,,1789682,N,N,12,N,00,N
|
|
20240320,120548,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6820,90,2,1.34,296037580,43498,83.84,6720,6860,6720,8740,4720,6730,6805.77,3.84,0,3438,6850,6790,6760,6700,6670,6775,6685,233,2010,500,4980,10,1,46563612,3176,14.51,0.88,12,0.09,470.00,7724.00,9560,20230810,-28.66,6660,20240307,2.40,7760,-12.11,20240111,6660,2.40,20240307,9560,-28.66,20230810,6660,2.40,20240307,1.59,N,060150,500,232 억,,1789682,N,N,12,N,00,N
|
|
20240320,110548,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6840,110,2,1.63,220559250,32419,62.49,6720,6860,6720,8740,4720,6730,6803.39,3.84,0,2280,6850,6790,6760,6700,6670,6775,6685,233,2010,500,4980,10,1,46563612,3185,14.55,0.89,12,0.07,470.00,7724.00,9560,20230810,-28.45,6660,20240307,2.70,7760,-11.86,20240111,6660,2.70,20240307,9560,-28.45,20230810,6660,2.70,20240307,1.59,N,060150,500,232 억,,1789682,N,N,12,N,00,N
|
|
20240320,100546,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6810,80,2,1.19,108928840,16090,31.01,6720,6830,6720,8740,4720,6730,6769.97,3.84,0,3174,6850,6790,6760,6700,6670,6775,6685,233,2010,500,4980,10,1,46563612,3171,14.49,0.88,12,0.03,470.00,7724.00,9560,20230810,-28.77,6660,20240307,2.25,7760,-12.24,20240111,6660,2.25,20240307,9560,-28.77,20230810,6660,2.25,20240307,1.59,N,060150,500,232 억,,1789682,N,N,12,N,00,N
|
|
20240320,090545,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6760,30,2,0.45,40303970,5989,11.54,6720,6780,6720,8740,4720,6730,6729.67,3.84,0,2978,6850,6790,6760,6700,6670,6775,6685,233,2010,500,4980,10,1,46563612,3148,14.38,0.88,12,0.01,470.00,7724.00,9560,20230810,-29.29,6660,20240307,1.50,7760,-12.89,20240111,6660,1.50,20240307,9560,-29.29,20230810,6660,1.50,20240307,1.59,N,060150,500,232 억,,1789682,N,N,12,N,00,N
|
|
20240319,160540,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6730,-60,5,-0.88,349683160,51800,113.57,6820,6820,6730,8820,4760,6790,6750.64,3.85,0,-2672,6843,6816,6793,6766,6743,6805,6755,233,2030,500,5020,10,1,46563612,3134,14.32,0.87,12,0.11,470.00,7724.00,9560,20230810,-29.60,6660,20240307,1.05,7760,-13.27,20240111,6660,1.05,20240307,9560,-29.60,20230810,6660,1.05,20240307,1.58,N,060150,500,232 억,,1791182,N,N,12,N,00,N
|
|
20240319,150547,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6740,-50,5,-0.74,321500880,47617,104.40,6820,6820,6730,8820,4760,6790,6751.81,3.85,0,-2452,6843,6816,6793,6766,6743,6805,6755,233,2030,500,5020,10,1,46563612,3138,14.34,0.87,12,0.10,470.00,7724.00,9560,20230810,-29.50,6660,20240307,1.20,7760,-13.14,20240111,6660,1.20,20240307,9560,-29.50,20230810,6660,1.20,20240307,1.58,N,060150,500,232 억,,1791182,N,N,2,N,00,N
|
|
20240319,140548,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6740,-50,5,-0.74,279734520,41422,90.82,6820,6820,6730,8820,4760,6790,6753.28,3.85,0,-2354,6843,6816,6793,6766,6743,6805,6755,233,2030,500,5020,10,1,46563612,3138,14.34,0.87,12,0.09,470.00,7724.00,9560,20230810,-29.50,6660,20240307,1.20,7760,-13.14,20240111,6660,1.20,20240307,9560,-29.50,20230810,6660,1.20,20240307,1.58,N,060150,500,232 억,,1791182,N,N,2,N,00,N
|
|
20240319,130519,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6750,-40,5,-0.59,231448040,34260,75.12,6820,6820,6730,8820,4760,6790,6755.63,3.85,0,-3855,6843,6816,6793,6766,6743,6805,6755,233,2030,500,5020,10,1,46563612,3143,14.36,0.87,12,0.07,470.00,7724.00,9560,20230810,-29.39,6660,20240307,1.35,7760,-13.02,20240111,6660,1.35,20240307,9560,-29.39,20230810,6660,1.35,20240307,1.58,N,060150,500,232 억,,1791182,N,N,2,N,00,N
|
|
20240319,120546,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6750,-40,5,-0.59,218733810,32377,70.99,6820,6820,6730,8820,4760,6790,6755.84,3.85,0,-3922,6843,6816,6793,6766,6743,6805,6755,233,2030,500,5020,10,1,46563612,3143,14.36,0.87,12,0.07,470.00,7724.00,9560,20230810,-29.39,6660,20240307,1.35,7760,-13.02,20240111,6660,1.35,20240307,9560,-29.39,20230810,6660,1.35,20240307,1.58,N,060150,500,232 억,,1791182,N,N,2,N,00,N
|
|
20240319,110543,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6750,-40,5,-0.59,168544680,24935,54.67,6820,6820,6740,8820,4760,6790,6759.36,3.85,0,-4334,6843,6816,6793,6766,6743,6805,6755,233,2030,500,5020,10,1,46563612,3143,14.36,0.87,12,0.05,470.00,7724.00,9560,20230810,-29.39,6660,20240307,1.35,7760,-13.02,20240111,6660,1.35,20240307,9560,-29.39,20230810,6660,1.35,20240307,1.58,N,060150,500,232 억,,1791182,N,N,2,N,00,N
|
|
20240319,100547,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6760,-30,5,-0.44,99025890,14642,32.10,6820,6820,6740,8820,4760,6790,6763.14,3.85,0,-4518,6843,6816,6793,6766,6743,6805,6755,233,2030,500,5020,10,1,46563612,3148,14.38,0.88,12,0.03,470.00,7724.00,9560,20230810,-29.29,6660,20240307,1.50,7760,-12.89,20240111,6660,1.50,20240307,9560,-29.29,20230810,6660,1.50,20240307,1.58,N,060150,500,232 억,,1791182,N,N,2,N,00,N
|
|
20240319,090546,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6750,-40,5,-0.59,17742080,2618,5.74,6820,6820,6750,8820,4760,6790,6776.96,3.85,0,-81,6843,6816,6793,6766,6743,6805,6755,233,2030,500,5020,10,1,46563612,3143,14.36,0.87,12,0.01,470.00,7724.00,9560,20230810,-29.39,6660,20240307,1.35,7760,-13.02,20240111,6660,1.35,20240307,9560,-29.39,20230810,6660,1.35,20240307,1.58,N,060150,500,232 억,,1791182,N,N,2,N,00,N
|
|
20240318,160542,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6790,-20,5,-0.29,305473730,44980,41.08,6810,6820,6770,8850,4770,6810,6791.32,3.86,0,-8326,6943,6876,6833,6766,6723,6855,6745,233,2040,500,5030,10,1,46563612,3162,14.45,0.88,12,0.10,470.00,7724.00,9560,20230810,-28.97,6660,20240307,1.95,7760,-12.50,20240111,6660,1.95,20240307,9560,-28.97,20230810,6660,1.95,20240307,1.60,N,060150,500,232 억,,1798663,N,N,2,N,00,N
|
|
20240318,150545,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6790,-20,5,-0.29,282559080,41608,38.00,6810,6820,6770,8850,4770,6810,6790.98,3.86,0,-7735,6943,6876,6833,6766,6723,6855,6745,233,2040,500,5030,10,1,46563612,3162,14.45,0.88,12,0.09,470.00,7724.00,9560,20230810,-28.97,6660,20240307,1.95,7760,-12.50,20240111,6660,1.95,20240307,9560,-28.97,20230810,6660,1.95,20240307,1.60,N,060150,500,232 억,,1798663,N,N,0,N,00,N
|
|
20240318,140543,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6780,-30,5,-0.44,210034760,30910,28.23,6810,6820,6770,8850,4770,6810,6795.04,3.86,0,-7896,6943,6876,6833,6766,6723,6855,6745,233,2040,500,5030,10,1,46563612,3157,14.43,0.88,12,0.07,470.00,7724.00,9560,20230810,-29.08,6660,20240307,1.80,7760,-12.63,20240111,6660,1.80,20240307,9560,-29.08,20230810,6660,1.80,20240307,1.60,N,060150,500,232 억,,1798663,N,N,0,N,00,N
|
|
20240318,130543,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6790,-20,5,-0.29,179272270,26376,24.09,6810,6820,6770,8850,4770,6810,6796.79,3.86,0,-7839,6943,6876,6833,6766,6723,6855,6745,233,2040,500,5030,10,1,46563612,3162,14.45,0.88,12,0.06,470.00,7724.00,9560,20230810,-28.97,6660,20240307,1.95,7760,-12.50,20240111,6660,1.95,20240307,9560,-28.97,20230810,6660,1.95,20240307,1.60,N,060150,500,232 억,,1798663,N,N,0,N,00,N
|
|
20240318,120541,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6790,-20,5,-0.29,140059390,20596,18.81,6810,6820,6780,8850,4770,6810,6800.32,3.86,0,-6505,6943,6876,6833,6766,6723,6855,6745,233,2040,500,5030,10,1,46563612,3162,14.45,0.88,12,0.04,470.00,7724.00,9560,20230810,-28.97,6660,20240307,1.95,7760,-12.50,20240111,6660,1.95,20240307,9560,-28.97,20230810,6660,1.95,20240307,1.60,N,060150,500,232 억,,1798663,N,N,0,N,00,N
|
|
20240318,110543,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6810,0,3,0.00,110452670,16239,14.83,6810,6820,6790,8850,4770,6810,6801.69,3.86,0,-3383,6943,6876,6833,6766,6723,6855,6745,233,2040,500,5030,10,1,46563612,3171,14.49,0.88,12,0.03,470.00,7724.00,9560,20230810,-28.77,6660,20240307,2.25,7760,-12.24,20240111,6660,2.25,20240307,9560,-28.77,20230810,6660,2.25,20240307,1.60,N,060150,500,232 억,,1798663,N,N,0,N,00,N
|
|
20240318,100542,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6820,10,2,0.15,54180420,7966,7.27,6810,6820,6790,8850,4770,6810,6801.46,3.86,0,-652,6943,6876,6833,6766,6723,6855,6745,233,2040,500,5030,10,1,46563612,3176,14.51,0.88,12,0.02,470.00,7724.00,9560,20230810,-28.66,6660,20240307,2.40,7760,-12.11,20240111,6660,2.40,20240307,9560,-28.66,20230810,6660,2.40,20240307,1.60,N,060150,500,232 억,,1798663,N,N,0,N,00,N
|
|
20240318,090541,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6810,0,3,0.00,16274620,2394,2.19,6810,6820,6790,8850,4770,6810,6798.08,3.86,0,-143,6943,6876,6833,6766,6723,6855,6745,233,2040,500,5030,10,1,46563612,3171,14.49,0.88,12,0.01,470.00,7724.00,9560,20230810,-28.77,6660,20240307,2.25,7760,-12.24,20240111,6660,2.25,20240307,9560,-28.77,20230810,6660,2.25,20240307,1.60,N,060150,500,232 억,,1798663,N,N,0,N,00,N
|
|
20240315,160536,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6810,-70,5,-1.02,552884230,80994,111.98,6880,6900,6790,8940,4820,6880,6826.24,3.87,0,-12716,6966,6922,6886,6842,6806,6905,6825,233,2060,500,5090,10,1,46563612,3171,14.49,0.88,12,0.17,470.00,7724.00,9560,20230810,-28.77,6660,20240307,2.25,7760,-12.24,20240111,6660,2.25,20240307,9560,-28.77,20230810,6660,2.25,20240307,1.59,N,060150,500,232 억,,1803688,N,N,1,N,00,N
|
|
20240315,150512,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6820,-60,5,-0.87,378760910,55407,76.60,6880,6900,6800,8940,4820,6880,6835.98,3.87,0,-9803,6966,6922,6886,6842,6806,6905,6825,233,2060,500,5090,10,1,46563612,3176,14.51,0.88,12,0.12,470.00,7724.00,9560,20230810,-28.66,6660,20240307,2.40,7760,-12.11,20240111,6660,2.40,20240307,9560,-28.66,20230810,6660,2.40,20240307,1.59,N,060150,500,232 억,,1803688,N,N,1,N,00,N
|
|
20240315,140508,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6840,-40,5,-0.58,285961240,41815,57.81,6880,6900,6800,8940,4820,6880,6838.72,3.87,0,-8413,6966,6922,6886,6842,6806,6905,6825,233,2060,500,5090,10,1,46563612,3185,14.55,0.89,12,0.09,470.00,7724.00,9560,20230810,-28.45,6660,20240307,2.70,7760,-11.86,20240111,6660,2.70,20240307,9560,-28.45,20230810,6660,2.70,20240307,1.59,N,060150,500,232 억,,1803688,N,N,1,N,00,N
|
|
20240315,130539,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6840,-40,5,-0.58,250636350,36655,50.68,6880,6900,6800,8940,4820,6880,6837.71,3.87,0,-6930,6966,6922,6886,6842,6806,6905,6825,233,2060,500,5090,10,1,46563612,3185,14.55,0.89,12,0.08,470.00,7724.00,9560,20230810,-28.45,6660,20240307,2.70,7760,-11.86,20240111,6660,2.70,20240307,9560,-28.45,20230810,6660,2.70,20240307,1.59,N,060150,500,232 억,,1803688,N,N,1,N,00,N
|
|
20240315,120539,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6820,-60,5,-0.87,181868950,26610,36.79,6880,6900,6800,8940,4820,6880,6834.61,3.87,0,-2064,6966,6922,6886,6842,6806,6905,6825,233,2060,500,5090,10,1,46563612,3176,14.51,0.88,12,0.06,470.00,7724.00,9560,20230810,-28.66,6660,20240307,2.40,7760,-12.11,20240111,6660,2.40,20240307,9560,-28.66,20230810,6660,2.40,20240307,1.59,N,060150,500,232 억,,1803688,N,N,1,N,00,N
|
|
20240315,110533,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6840,-40,5,-0.58,158431670,23182,32.05,6880,6900,6800,8940,4820,6880,6834.25,3.87,0,-969,6966,6922,6886,6842,6806,6905,6825,233,2060,500,5090,10,1,46563612,3185,14.55,0.89,12,0.05,470.00,7724.00,9560,20230810,-28.45,6660,20240307,2.70,7760,-11.86,20240111,6660,2.70,20240307,9560,-28.45,20230810,6660,2.70,20240307,1.59,N,060150,500,232 억,,1803688,N,N,1,N,00,N
|
|
20240315,100537,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6830,-50,5,-0.73,122619600,17946,24.81,6880,6900,6800,8940,4820,6880,6832.70,3.87,0,-2534,6966,6922,6886,6842,6806,6905,6825,233,2060,500,5090,10,1,46563612,3180,14.53,0.88,12,0.04,470.00,7724.00,9560,20230810,-28.56,6660,20240307,2.55,7760,-11.98,20240111,6660,2.55,20240307,9560,-28.56,20230810,6660,2.55,20240307,1.59,N,060150,500,232 억,,1803688,N,N,1,N,00,N
|
|
20240315,090539,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6900,20,2,0.29,4953690,720,1.00,6880,6900,6870,8940,4820,6880,6880.12,3.87,0,-86,6966,6922,6886,6842,6806,6905,6825,233,2060,500,5090,10,1,46563612,3213,14.68,0.89,12,0.00,470.00,7724.00,9560,20230810,-27.82,6660,20240307,3.60,7760,-11.08,20240111,6660,3.60,20240307,9560,-27.82,20230810,6660,3.60,20240307,1.59,N,060150,500,232 억,,1803688,N,N,1,N,00,N
|
|
20240314,160532,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6880,-30,5,-0.43,494818230,71908,111.38,6910,6930,6850,8980,4840,6910,6881.27,3.71,0,5963,6963,6936,6893,6866,6823,6950,6880,233,2070,500,5110,10,1,46563612,3204,14.64,0.89,12,0.15,470.00,7724.00,9560,20230810,-28.03,6660,20240307,3.30,7760,-11.34,20240111,6660,3.30,20240307,9560,-28.03,20230810,6660,3.30,20240307,1.61,N,060150,500,232 억,,1728361,N,N,1,N,00,N
|
|
20240314,150534,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6900,-10,5,-0.14,459690450,66810,103.48,6910,6930,6850,8980,4840,6910,6880.56,3.71,0,4876,6963,6936,6893,6866,6823,6950,6880,233,2070,500,5110,10,1,46563612,3213,14.68,0.89,12,0.14,470.00,7724.00,9560,20230810,-27.82,6660,20240307,3.60,7760,-11.08,20240111,6660,3.60,20240307,9560,-27.82,20230810,6660,3.60,20240307,1.61,N,060150,500,232 억,,1728361,N,N,1,N,00,N
|
|
20240314,140534,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6890,-20,5,-0.29,395694530,57535,89.12,6910,6930,6850,8980,4840,6910,6877.46,3.71,0,3150,6963,6936,6893,6866,6823,6950,6880,233,2070,500,5110,10,1,46563612,3208,14.66,0.89,12,0.12,470.00,7724.00,9560,20230810,-27.93,6660,20240307,3.45,7760,-11.21,20240111,6660,3.45,20240307,9560,-27.93,20230810,6660,3.45,20240307,1.61,N,060150,500,232 억,,1728361,N,N,1,N,00,N
|
|
20240314,130530,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6890,-20,5,-0.29,371896700,54081,83.77,6910,6930,6850,8980,4840,6910,6876.66,3.71,0,3089,6963,6936,6893,6866,6823,6950,6880,233,2070,500,5110,10,1,46563612,3208,14.66,0.89,12,0.12,470.00,7724.00,9560,20230810,-27.93,6660,20240307,3.45,7760,-11.21,20240111,6660,3.45,20240307,9560,-27.93,20230810,6660,3.45,20240307,1.61,N,060150,500,232 억,,1728361,N,N,1,N,00,N
|
|
20240314,120532,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6890,-20,5,-0.29,326751820,47516,73.60,6910,6930,6850,8980,4840,6910,6876.67,3.71,0,2704,6963,6936,6893,6866,6823,6950,6880,233,2070,500,5110,10,1,46563612,3208,14.66,0.89,12,0.10,470.00,7724.00,9560,20230810,-27.93,6660,20240307,3.45,7760,-11.21,20240111,6660,3.45,20240307,9560,-27.93,20230810,6660,3.45,20240307,1.61,N,060150,500,232 억,,1728361,N,N,1,N,00,N
|
|
20240314,110532,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6880,-30,5,-0.43,241217880,35057,54.30,6910,6930,6850,8980,4840,6910,6880.73,3.71,0,462,6963,6936,6893,6866,6823,6950,6880,233,2070,500,5110,10,1,46563612,3204,14.64,0.89,12,0.08,470.00,7724.00,9560,20230810,-28.03,6660,20240307,3.30,7760,-11.34,20240111,6660,3.30,20240307,9560,-28.03,20230810,6660,3.30,20240307,1.61,N,060150,500,232 억,,1728361,N,N,1,N,00,N
|
|
20240314,100536,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6870,-40,5,-0.58,189654740,27550,42.67,6910,6930,6850,8980,4840,6910,6884.02,3.71,0,828,6963,6936,6893,6866,6823,6950,6880,233,2070,500,5110,10,1,46563612,3199,14.62,0.89,12,0.06,470.00,7724.00,9560,20230810,-28.14,6660,20240307,3.15,7760,-11.47,20240111,6660,3.15,20240307,9560,-28.14,20230810,6660,3.15,20240307,1.61,N,060150,500,232 억,,1728361,N,N,1,N,00,N
|
|
20240314,090535,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6910,0,3,0.00,10947000,1587,2.46,6910,6920,6890,8980,4840,6910,6897.92,3.71,0,476,6963,6936,6893,6866,6823,6950,6880,233,2070,500,5110,10,1,46563612,3218,14.70,0.89,12,0.00,470.00,7724.00,9560,20230810,-27.72,6660,20240307,3.75,7760,-10.95,20240111,6660,3.75,20240307,9560,-27.72,20230810,6660,3.75,20240307,1.61,N,060150,500,232 억,,1728361,N,N,1,N,00,N
|
|
20240313,160527,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6910,10,2,0.14,442204310,64167,115.58,6900,6920,6850,8970,4830,6900,6891.45,3.69,0,10783,6940,6920,6890,6870,6840,6930,6880,233,2070,500,5100,10,1,46563612,3218,14.70,0.89,12,0.14,470.00,7724.00,9560,20230810,-27.72,6660,20240307,3.75,7760,-10.95,20240111,6660,3.75,20240307,9560,-27.72,20230810,6660,3.75,20240307,1.61,N,060150,500,232 억,,1716630,N,N,1,N,00,N
|
|
20240313,150527,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6910,10,2,0.14,416939410,60510,108.99,6900,6920,6850,8970,4830,6900,6890.42,3.69,0,10582,6940,6920,6890,6870,6840,6930,6880,233,2070,500,5100,10,1,46563612,3218,14.70,0.89,12,0.13,470.00,7724.00,9560,20230810,-27.72,6660,20240307,3.75,7760,-10.95,20240111,6660,3.75,20240307,9560,-27.72,20230810,6660,3.75,20240307,1.61,N,060150,500,232 억,,1716630,N,N,0,N,00,N
|
|
20240313,140531,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6880,-20,5,-0.29,281917840,40929,73.72,6900,6920,6850,8970,4830,6900,6887.97,3.69,0,-152,6940,6920,6890,6870,6840,6930,6880,233,2070,500,5100,10,1,46563612,3204,14.64,0.89,12,0.09,470.00,7724.00,9560,20230810,-28.03,6660,20240307,3.30,7760,-11.34,20240111,6660,3.30,20240307,9560,-28.03,20230810,6660,3.30,20240307,1.61,N,060150,500,232 억,,1716630,N,N,0,N,00,N
|
|
20240313,130533,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6900,0,3,0.00,203967320,29625,53.36,6900,6920,6850,8970,4830,6900,6884.97,3.69,0,1323,6940,6920,6890,6870,6840,6930,6880,233,2070,500,5100,10,1,46563612,3213,14.68,0.89,12,0.06,470.00,7724.00,9560,20230810,-27.82,6660,20240307,3.60,7760,-11.08,20240111,6660,3.60,20240307,9560,-27.82,20230810,6660,3.60,20240307,1.61,N,060150,500,232 억,,1716630,N,N,0,N,00,N
|
|
20240313,120530,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6900,0,3,0.00,173727710,25244,45.47,6900,6920,6850,8970,4830,6900,6881.94,3.69,0,2738,6940,6920,6890,6870,6840,6930,6880,233,2070,500,5100,10,1,46563612,3213,14.68,0.89,12,0.05,470.00,7724.00,9560,20230810,-27.82,6660,20240307,3.60,7760,-11.08,20240111,6660,3.60,20240307,9560,-27.82,20230810,6660,3.60,20240307,1.61,N,060150,500,232 억,,1716630,N,N,0,N,00,N
|
|
20240313,110527,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6910,10,2,0.14,149450820,21728,39.14,6900,6910,6850,8970,4830,6900,6878.26,3.69,0,1998,6940,6920,6890,6870,6840,6930,6880,233,2070,500,5100,10,1,46563612,3218,14.70,0.89,12,0.05,470.00,7724.00,9560,20230810,-27.72,6660,20240307,3.75,7760,-10.95,20240111,6660,3.75,20240307,9560,-27.72,20230810,6660,3.75,20240307,1.61,N,060150,500,232 억,,1716630,N,N,0,N,00,N
|
|
20240313,100526,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6900,0,3,0.00,117969820,17162,30.91,6900,6910,6850,8970,4830,6900,6873.90,3.69,0,1883,6940,6920,6890,6870,6840,6930,6880,233,2070,500,5100,10,1,46563612,3213,14.68,0.89,12,0.04,470.00,7724.00,9560,20230810,-27.82,6660,20240307,3.60,7760,-11.08,20240111,6660,3.60,20240307,9560,-27.82,20230810,6660,3.60,20240307,1.61,N,060150,500,232 억,,1716630,N,N,0,N,00,N
|
|
20240313,090529,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6900,0,3,0.00,14400210,2088,3.76,6900,6900,6860,8970,4830,6900,6896.65,3.69,0,-493,6940,6920,6890,6870,6840,6930,6880,233,2070,500,5100,10,1,46563612,3213,14.68,0.89,12,0.00,470.00,7724.00,9560,20230810,-27.82,6660,20240307,3.60,7760,-11.08,20240111,6660,3.60,20240307,9560,-27.82,20230810,6660,3.60,20240307,1.61,N,060150,500,232 억,,1716630,N,N,0,N,00,N
|
|
20240312,160522,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6900,40,2,0.58,381565850,55415,102.24,6880,6910,6860,8910,4810,6860,6885.58,3.65,0,3572,6993,6926,6853,6786,6713,6960,6820,233,2050,500,5070,10,1,46563612,3213,14.68,0.89,12,0.12,470.00,7724.00,9560,20230810,-27.82,6660,20240307,3.60,7760,-11.08,20240111,6660,3.60,20240307,9560,-27.82,20230810,6660,3.60,20240307,1.61,N,060150,500,232 억,,1698581,N,N,0,N,00,N
|
|
20240312,150521,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6880,20,2,0.29,352939650,51259,94.57,6880,6910,6860,8910,4810,6860,6885.42,3.65,0,3191,6993,6926,6853,6786,6713,6960,6820,233,2050,500,5070,10,1,46563612,3204,14.64,0.89,12,0.11,470.00,7724.00,9560,20230810,-28.03,6660,20240307,3.30,7760,-11.34,20240111,6660,3.30,20240307,9560,-28.03,20230810,6660,3.30,20240307,1.61,N,060150,500,232 억,,1698581,N,N,0,N,00,N
|
|
20240312,140517,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6870,10,2,0.15,321928530,46750,86.25,6880,6910,6860,8910,4810,6860,6886.17,3.65,0,2445,6993,6926,6853,6786,6713,6960,6820,233,2050,500,5070,10,1,46563612,3199,14.62,0.89,12,0.10,470.00,7724.00,9560,20230810,-28.14,6660,20240307,3.15,7760,-11.47,20240111,6660,3.15,20240307,9560,-28.14,20230810,6660,3.15,20240307,1.61,N,060150,500,232 억,,1698581,N,N,0,N,00,N
|
|
20240312,130501,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6890,30,2,0.44,266827980,38733,71.46,6880,6910,6860,8910,4810,6860,6888.91,3.65,0,2790,6993,6926,6853,6786,6713,6960,6820,233,2050,500,5070,10,1,46563612,3208,14.66,0.89,12,0.08,470.00,7724.00,9560,20230810,-27.93,6660,20240307,3.45,7760,-11.21,20240111,6660,3.45,20240307,9560,-27.93,20230810,6660,3.45,20240307,1.61,N,060150,500,232 억,,1698581,N,N,0,N,00,N
|
|
20240312,120525,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6910,50,2,0.73,193708530,28122,51.88,6880,6910,6860,8910,4810,6860,6888.15,3.65,0,2573,6993,6926,6853,6786,6713,6960,6820,233,2050,500,5070,10,1,46563612,3218,14.70,0.89,12,0.06,470.00,7724.00,9560,20230810,-27.72,6660,20240307,3.75,7760,-10.95,20240111,6660,3.75,20240307,9560,-27.72,20230810,6660,3.75,20240307,1.61,N,060150,500,232 억,,1698581,N,N,0,N,00,N
|
|
20240312,110522,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6890,30,2,0.44,162244610,23559,43.47,6880,6910,6860,8910,4810,6860,6886.74,3.65,0,2839,6993,6926,6853,6786,6713,6960,6820,233,2050,500,5070,10,1,46563612,3208,14.66,0.89,12,0.05,470.00,7724.00,9560,20230810,-27.93,6660,20240307,3.45,7760,-11.21,20240111,6660,3.45,20240307,9560,-27.93,20230810,6660,3.45,20240307,1.61,N,060150,500,232 억,,1698581,N,N,0,N,00,N
|
|
20240312,100521,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6900,40,2,0.58,81191100,11800,21.77,6880,6900,6860,8910,4810,6860,6880.60,3.65,0,-2064,6993,6926,6853,6786,6713,6960,6820,233,2050,500,5070,10,1,46563612,3213,14.68,0.89,12,0.03,470.00,7724.00,9560,20230810,-27.82,6660,20240307,3.60,7760,-11.08,20240111,6660,3.60,20240307,9560,-27.82,20230810,6660,3.60,20240307,1.61,N,060150,500,232 억,,1698581,N,N,0,N,00,N
|
|
20240312,090521,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6880,20,2,0.29,12625530,1836,3.39,6880,6890,6860,8910,4810,6860,6876.65,3.65,0,-289,6993,6926,6853,6786,6713,6960,6820,233,2050,500,5070,10,1,46563612,3204,14.64,0.89,12,0.00,470.00,7724.00,9560,20230810,-28.03,6660,20240307,3.30,7760,-11.34,20240111,6660,3.30,20240307,9560,-28.03,20230810,6660,3.30,20240307,1.61,N,060150,500,232 억,,1698581,N,N,0,N,00,N
|
|
20240311,160520,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6860,40,2,0.59,363914280,53091,67.40,6810,6920,6780,8860,4780,6820,6854.52,3.65,0,-1297,6966,6892,6816,6742,6666,6930,6780,233,2040,500,5040,10,1,46563612,3194,14.60,0.89,12,0.11,470.00,7724.00,9560,20230810,-28.24,6660,20240307,3.00,7760,-11.60,20240111,6660,3.00,20240307,9560,-28.24,20230810,6660,3.00,20240307,1.56,N,060150,500,232 억,,1699415,N,N,0,N,00,N
|
|
20240311,150521,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6850,30,2,0.44,338171830,49334,62.63,6810,6920,6780,8860,4780,6820,6854.74,3.65,0,-1266,6966,6892,6816,6742,6666,6930,6780,233,2040,500,5040,10,1,46563612,3190,14.57,0.89,12,0.11,470.00,7724.00,9560,20230810,-28.35,6660,20240307,2.85,7760,-11.73,20240111,6660,2.85,20240307,9560,-28.35,20230810,6660,2.85,20240307,1.56,N,060150,500,232 억,,1699415,N,N,0,N,00,N
|
|
20240311,140518,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6870,50,2,0.73,293968230,42890,54.45,6810,6920,6780,8860,4780,6820,6854.00,3.65,0,-1649,6966,6892,6816,6742,6666,6930,6780,233,2040,500,5040,10,1,46563612,3199,14.62,0.89,12,0.09,470.00,7724.00,9560,20230810,-28.14,6660,20240307,3.15,7760,-11.47,20240111,6660,3.15,20240307,9560,-28.14,20230810,6660,3.15,20240307,1.56,N,060150,500,232 억,,1699415,N,N,0,N,00,N
|
|
20240311,130521,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6880,60,2,0.88,262570420,38317,48.64,6810,6920,6780,8860,4780,6820,6852.58,3.65,0,-1586,6966,6892,6816,6742,6666,6930,6780,233,2040,500,5040,10,1,46563612,3204,14.64,0.89,12,0.08,470.00,7724.00,9560,20230810,-28.03,6660,20240307,3.30,7760,-11.34,20240111,6660,3.30,20240307,9560,-28.03,20230810,6660,3.30,20240307,1.56,N,060150,500,232 억,,1699415,N,N,0,N,00,N
|
|
20240311,120521,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6860,40,2,0.59,221210500,32297,41.00,6810,6920,6780,8860,4780,6820,6849.26,3.65,0,-180,6966,6892,6816,6742,6666,6930,6780,233,2040,500,5040,10,1,46563612,3194,14.60,0.89,12,0.07,470.00,7724.00,9560,20230810,-28.24,6660,20240307,3.00,7760,-11.60,20240111,6660,3.00,20240307,9560,-28.24,20230810,6660,3.00,20240307,1.56,N,060150,500,232 억,,1699415,N,N,0,N,00,N
|
|
20240311,110517,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6880,60,2,0.88,177766390,25963,32.96,6810,6920,6780,8860,4780,6820,6846.91,3.65,0,783,6966,6892,6816,6742,6666,6930,6780,233,2040,500,5040,10,1,46563612,3204,14.64,0.89,12,0.06,470.00,7724.00,9560,20230810,-28.03,6660,20240307,3.30,7760,-11.34,20240111,6660,3.30,20240307,9560,-28.03,20230810,6660,3.30,20240307,1.56,N,060150,500,232 억,,1699415,N,N,0,N,00,N
|
|
20240311,100511,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6840,20,2,0.29,89427820,13123,16.66,6810,6850,6780,8860,4780,6820,6814.59,3.65,0,5291,6966,6892,6816,6742,6666,6930,6780,233,2040,500,5040,10,1,46563612,3185,14.55,0.89,12,0.03,470.00,7724.00,9560,20230810,-28.45,6660,20240307,2.70,7760,-11.86,20240111,6660,2.70,20240307,9560,-28.45,20230810,6660,2.70,20240307,1.56,N,060150,500,232 억,,1699415,N,N,0,N,00,N
|
|
20240311,090514,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6810,-10,5,-0.15,9441070,1388,1.76,6810,6820,6780,8860,4780,6820,6801.92,3.65,0,-459,6966,6892,6816,6742,6666,6930,6780,233,2040,500,5040,10,1,46563612,3171,14.49,0.88,12,0.00,470.00,7724.00,9560,20230810,-28.77,6660,20240307,2.25,7760,-12.24,20240111,6660,2.25,20240307,9560,-28.77,20230810,6660,2.25,20240307,1.56,N,060150,500,232 억,,1699415,N,N,0,N,00,N
|
|
20240308,160518,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6820,80,2,1.19,533371540,78189,27.56,6740,6890,6740,8760,4720,6740,6821.57,3.62,0,14140,7060,6900,6780,6620,6500,6840,6560,233,2020,500,4980,10,1,46563612,3176,14.51,0.88,12,0.17,470.00,7724.00,9560,20230810,-28.66,6660,20240307,2.40,7760,-12.11,20240111,6660,2.40,20240307,9560,-28.66,20230810,6660,2.40,20240307,1.51,N,060150,500,232 억,,1684723,N,N,15,N,00,N
|
|
20240308,150516,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6820,80,2,1.19,523880710,76797,27.07,6740,6890,6740,8760,4720,6740,6821.63,3.62,0,13901,7060,6900,6780,6620,6500,6840,6560,233,2020,500,4980,10,1,46563612,3176,14.51,0.88,12,0.16,470.00,7724.00,9560,20230810,-28.66,6660,20240307,2.40,7760,-12.11,20240111,6660,2.40,20240307,9560,-28.66,20230810,6660,2.40,20240307,1.51,N,060150,500,232 억,,1684723,N,N,15,N,00,N
|
|
20240308,140514,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6800,60,2,0.89,477853990,70028,24.68,6740,6890,6740,8760,4720,6740,6823.76,3.62,0,10437,7060,6900,6780,6620,6500,6840,6560,233,2020,500,4980,10,1,46563612,3166,14.47,0.88,12,0.15,470.00,7724.00,9560,20230810,-28.87,6660,20240307,2.10,7760,-12.37,20240111,6660,2.10,20240307,9560,-28.87,20230810,6660,2.10,20240307,1.51,N,060150,500,232 억,,1684723,N,N,15,N,00,N
|
|
20240308,130513,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6830,90,2,1.34,344755970,50436,17.78,6740,6890,6740,8760,4720,6740,6835.51,3.62,0,6084,7060,6900,6780,6620,6500,6840,6560,233,2020,500,4980,10,1,46563612,3180,14.53,0.88,12,0.11,470.00,7724.00,9560,20230810,-28.56,6660,20240307,2.55,7760,-11.98,20240111,6660,2.55,20240307,9560,-28.56,20230810,6660,2.55,20240307,1.51,N,060150,500,232 억,,1684723,N,N,15,N,00,N
|
|
20240308,120515,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6830,90,2,1.34,318801160,46634,16.44,6740,6890,6740,8760,4720,6740,6836.24,3.62,0,5908,7060,6900,6780,6620,6500,6840,6560,233,2020,500,4980,10,1,46563612,3180,14.53,0.88,12,0.10,470.00,7724.00,9560,20230810,-28.56,6660,20240307,2.55,7760,-11.98,20240111,6660,2.55,20240307,9560,-28.56,20230810,6660,2.55,20240307,1.51,N,060150,500,232 억,,1684723,N,N,15,N,00,N
|
|
20240308,110513,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6860,120,2,1.78,295005700,43157,15.21,6740,6890,6740,8760,4720,6740,6835.64,3.62,0,5545,7060,6900,6780,6620,6500,6840,6560,233,2020,500,4980,10,1,46563612,3194,14.60,0.89,12,0.09,470.00,7724.00,9560,20230810,-28.24,6660,20240307,3.00,7760,-11.60,20240111,6660,3.00,20240307,9560,-28.24,20230810,6660,3.00,20240307,1.51,N,060150,500,232 억,,1684723,N,N,15,N,00,N
|
|
20240308,100511,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6870,130,2,1.93,216981560,31772,11.20,6740,6890,6740,8760,4720,6740,6829.33,3.62,0,5532,7060,6900,6780,6620,6500,6840,6560,233,2020,500,4980,10,1,46563612,3199,14.62,0.89,12,0.07,470.00,7724.00,9560,20230810,-28.14,6660,20240307,3.15,7760,-11.47,20240111,6660,3.15,20240307,9560,-28.14,20230810,6660,3.15,20240307,1.51,N,060150,500,232 억,,1684723,N,N,15,N,00,N
|
|
20240308,090510,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6790,50,2,0.74,24980670,3685,1.30,6740,6810,6740,8760,4720,6740,6779.01,3.62,0,-7,7060,6900,6780,6620,6500,6840,6560,233,2020,500,4980,10,1,46563612,3162,14.45,0.88,12,0.01,470.00,7724.00,9560,20230810,-28.97,6660,20240307,1.95,7760,-12.50,20240111,6660,1.95,20240307,9560,-28.97,20230810,6660,1.95,20240307,1.51,N,060150,500,232 억,,1684723,N,N,15,N,00,N
|
|
20240307,160512,55,30.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,40,N,6740,-190,5,-2.74,1917057590,283254,106.04,6900,6940,6660,9000,4860,6930,6767.98,3.64,0,-10911,7123,7026,6973,6876,6823,7000,6850,233,2070,500,5120,10,1,46563612,3138,14.34,0.87,12,0.61,470.00,7724.00,9570,20230302,-29.57,6660,20240307,1.20,7760,-13.14,20240111,6660,1.20,20240307,9560,-29.50,20230810,6660,1.20,20240307,1.50,N,060150,500,232 억,,1696163,N,N,15,N,00,N
|
|
20240307,150452,55,30.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,40,N,6720,-210,5,-3.03,1865962550,275652,103.19,6900,6940,6660,9000,4860,6930,6769.27,3.64,0,-10294,7123,7026,6973,6876,6823,7000,6850,233,2070,500,5120,10,1,46563612,3129,14.30,0.87,12,0.59,470.00,7724.00,9570,20230302,-29.78,6660,20240307,0.90,7760,-13.40,20240111,6660,0.90,20240307,9560,-29.71,20230810,6660,0.90,20240307,1.50,N,060150,500,232 억,,1696163,N,N,181,N,00,N
|
|
20240307,140504,55,30.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,40,N,6710,-220,5,-3.17,1787896130,264032,98.84,6900,6940,6660,9000,4860,6930,6771.51,3.64,0,-11323,7123,7026,6973,6876,6823,7000,6850,233,2070,500,5120,10,1,46563612,3124,14.28,0.87,12,0.57,470.00,7724.00,9570,20230302,-29.89,6660,20240307,0.75,7760,-13.53,20240111,6660,0.75,20240307,9560,-29.81,20230810,6660,0.75,20240307,1.50,N,060150,500,232 억,,1696163,N,N,181,N,00,N
|
|
20240307,130506,55,30.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,40,N,6740,-190,5,-2.74,1688328940,249187,93.28,6900,6940,6660,9000,4860,6930,6775.35,3.64,0,-11805,7123,7026,6973,6876,6823,7000,6850,233,2070,500,5120,10,1,46563612,3138,14.34,0.87,12,0.54,470.00,7724.00,9570,20230302,-29.57,6660,20240307,1.20,7760,-13.14,20240111,6660,1.20,20240307,9560,-29.50,20230810,6660,1.20,20240307,1.50,N,060150,500,232 억,,1696163,N,N,181,N,00,N
|
|
20240307,120510,55,30.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,40,N,6660,-270,5,-3.90,1525458000,224869,84.18,6900,6940,6660,9000,4860,6930,6783.76,3.64,0,-12358,7123,7026,6973,6876,6823,7000,6850,233,2070,500,5120,10,1,46563612,3101,14.17,0.86,12,0.48,470.00,7724.00,9570,20230302,-30.41,6660,20240307,0.00,7760,-14.18,20240111,6660,0.00,20240307,9560,-30.33,20230810,6660,0.00,20240307,1.50,N,060150,500,232 억,,1696163,N,N,181,N,00,N
|
|
20240307,110512,55,30.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,40,N,6770,-160,5,-2.31,1021393940,149741,56.06,6900,6940,6720,9000,4860,6930,6821.07,3.64,0,-14232,7123,7026,6973,6876,6823,7000,6850,233,2070,500,5120,10,1,46563612,3152,14.40,0.88,12,0.32,470.00,7724.00,9570,20230302,-29.26,6720,20240307,0.74,7760,-12.76,20240111,6720,0.74,20240307,9560,-29.18,20230810,6720,0.74,20240307,1.50,N,060150,500,232 억,,1696163,N,N,181,N,00,N
|
|
20240307,100508,55,30.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,40,N,6840,-90,5,-1.30,557626630,81194,30.40,6900,6940,6810,9000,4860,6930,6867.83,3.64,0,-10503,7123,7026,6973,6876,6823,7000,6850,233,2070,500,5120,10,1,46563612,3185,14.55,0.89,12,0.17,470.00,7724.00,9570,20230302,-28.53,6810,20240307,0.44,7760,-11.86,20240111,6810,0.44,20240307,9560,-28.45,20230810,6810,0.44,20240307,1.50,N,060150,500,232 억,,1696163,N,N,181,N,00,N
|
|
20240307,090509,55,30.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,40,N,6930,0,3,0.00,24315130,3518,1.32,6900,6940,6900,9000,4860,6930,6911.63,3.64,0,346,7123,7026,6973,6876,6823,7000,6850,233,2070,500,5120,10,1,46563612,3227,14.74,0.90,12,0.01,470.00,7724.00,9570,20230302,-27.59,6900,20240307,0.43,7760,-10.70,20240111,6900,0.43,20240307,9560,-27.51,20230810,6900,0.43,20240307,1.50,N,060150,500,232 억,,1696163,N,N,181,N,00,N
|
|
20240306,160508,55,30.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,40,N,6930,-140,5,-1.98,1434767330,205370,311.13,7070,7070,6920,9190,4950,7070,6987.18,3.70,0,-26855,7123,7096,7073,7046,7023,7085,7035,233,2120,500,5230,10,1,46563612,3227,14.74,0.90,12,0.44,470.00,7724.00,9570,20230302,-27.59,6920,20240306,0.14,7760,-10.70,20240111,6920,0.14,20240306,9560,-27.51,20230810,6920,0.14,20240306,1.49,N,060150,500,232 억,,1723787,N,N,181,N,00,N
|
|
20240306,150508,55,30.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,40,N,6950,-120,5,-1.70,1306206070,186836,283.05,7070,7070,6920,9190,4950,7070,6991.19,3.70,0,-25492,7123,7096,7073,7046,7023,7085,7035,233,2120,500,5230,10,1,46563612,3236,14.79,0.90,12,0.40,470.00,7724.00,9570,20230302,-27.38,6920,20240306,0.43,7760,-10.44,20240111,6920,0.43,20240306,9560,-27.30,20230810,6920,0.43,20240306,1.49,N,060150,500,232 억,,1723787,N,N,36,N,00,N
|
|
20240306,140508,55,30.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,40,N,6970,-100,5,-1.41,962096310,137304,208.01,7070,7070,6950,9190,4950,7070,7007.05,3.70,0,-20836,7123,7096,7073,7046,7023,7085,7035,233,2120,500,5230,10,1,46563612,3245,14.83,0.90,12,0.29,470.00,7724.00,9570,20230302,-27.17,6950,20240306,0.29,7760,-10.18,20240111,6950,0.29,20240306,9560,-27.09,20230810,6950,0.29,20240306,1.49,N,060150,500,232 억,,1723787,N,N,36,N,00,N
|
|
20240306,130510,55,30.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,40,N,6980,-90,5,-1.27,725233890,103313,156.52,7070,7070,6970,9190,4950,7070,7019.77,3.70,0,-10607,7123,7096,7073,7046,7023,7085,7035,233,2120,500,5230,10,1,46563612,3250,14.85,0.90,12,0.22,470.00,7724.00,9570,20230302,-27.06,6970,20240306,0.14,7760,-10.05,20240111,6970,0.14,20240306,9560,-26.99,20230810,6970,0.14,20240306,1.49,N,060150,500,232 억,,1723787,N,N,36,N,00,N
|
|
20240306,120509,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7030,-40,5,-0.57,310576030,44121,66.84,7070,7070,7030,9190,4950,7070,7039.19,3.70,0,-2462,7123,7096,7073,7046,7023,7085,7035,233,2120,500,5230,10,1,46563612,3273,14.96,0.91,12,0.09,470.00,7724.00,9570,20230302,-26.54,7010,20231020,0.29,7760,-9.41,20240111,7030,0.00,20240306,9560,-26.46,20230810,7010,0.29,20231020,1.49,N,060150,500,232 억,,1723787,N,N,36,N,00,N
|
|
20240306,110506,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7030,-40,5,-0.57,225974380,32090,48.62,7070,7070,7030,9190,4950,7070,7041.89,3.70,0,1212,7123,7096,7073,7046,7023,7085,7035,233,2120,500,5230,10,1,46563612,3273,14.96,0.91,12,0.07,470.00,7724.00,9570,20230302,-26.54,7010,20231020,0.29,7760,-9.41,20240111,7030,0.00,20240306,9560,-26.46,20230810,7010,0.29,20231020,1.49,N,060150,500,232 억,,1723787,N,N,36,N,00,N
|
|
20240306,100459,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7050,-20,5,-0.28,162436900,23061,34.94,7070,7070,7030,9190,4950,7070,7043.79,3.70,0,1891,7123,7096,7073,7046,7023,7085,7035,233,2120,500,5230,10,1,46563612,3283,15.00,0.91,12,0.05,470.00,7724.00,9570,20230302,-26.33,7010,20231020,0.57,7760,-9.15,20240111,7030,0.28,20240306,9560,-26.26,20230810,7010,0.57,20231020,1.49,N,060150,500,232 억,,1723787,N,N,36,N,00,N
|
|
20240306,090507,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7070,0,3,0.00,19075550,2705,4.10,7070,7070,7040,9190,4950,7070,7051.96,3.70,0,-950,7123,7096,7073,7046,7023,7085,7035,233,2120,500,5230,10,1,46563612,3292,15.04,0.92,12,0.01,470.00,7724.00,9570,20230302,-26.12,7010,20231020,0.86,7760,-8.89,20240111,7040,0.43,20240306,9560,-26.05,20230810,7010,0.86,20231020,1.49,N,060150,500,232 억,,1723787,N,N,36,N,00,N
|
|
20240305,160503,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7070,-20,5,-0.28,460842420,65201,86.11,7080,7100,7050,9210,4970,7090,7068.03,3.71,0,-3327,7176,7132,7106,7062,7036,7120,7050,233,2120,500,5240,10,1,46563612,3292,15.04,0.92,12,0.14,470.00,7724.00,9570,20230302,-26.12,7010,20231020,0.86,7760,-8.89,20240111,7050,0.28,20240305,9560,-26.05,20230810,7010,0.86,20231020,1.47,N,060150,500,232 억,,1727180,N,N,36,N,00,N
|
|
20240305,150504,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7060,-30,5,-0.42,444027730,62821,82.97,7080,7100,7050,9210,4970,7090,7068.14,3.71,0,-3120,7176,7132,7106,7062,7036,7120,7050,233,2120,500,5240,10,1,46563612,3287,15.02,0.91,12,0.13,470.00,7724.00,9570,20230302,-26.23,7010,20231020,0.71,7760,-9.02,20240111,7050,0.14,20240305,9560,-26.15,20230810,7010,0.71,20231020,1.47,N,060150,500,232 억,,1727180,N,N,59,N,00,N
|
|
20240305,140458,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7060,-30,5,-0.42,362383060,51251,67.69,7080,7100,7050,9210,4970,7090,7070.75,3.71,0,-2618,7176,7132,7106,7062,7036,7120,7050,233,2120,500,5240,10,1,46563612,3287,15.02,0.91,12,0.11,470.00,7724.00,9570,20230302,-26.23,7010,20231020,0.71,7760,-9.02,20240111,7050,0.14,20240305,9560,-26.15,20230810,7010,0.71,20231020,1.47,N,060150,500,232 억,,1727180,N,N,59,N,00,N
|
|
20240305,130503,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7070,-20,5,-0.28,300067470,42421,56.02,7080,7100,7050,9210,4970,7090,7073.56,3.71,0,-3110,7176,7132,7106,7062,7036,7120,7050,233,2120,500,5240,10,1,46563612,3292,15.04,0.92,12,0.09,470.00,7724.00,9570,20230302,-26.12,7010,20231020,0.86,7760,-8.89,20240111,7050,0.28,20240305,9560,-26.05,20230810,7010,0.86,20231020,1.47,N,060150,500,232 억,,1727180,N,N,59,N,00,N
|
|
20240305,120501,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7070,-20,5,-0.28,268321100,37929,50.09,7080,7100,7050,9210,4970,7090,7074.30,3.71,0,-2818,7176,7132,7106,7062,7036,7120,7050,233,2120,500,5240,10,1,46563612,3292,15.04,0.92,12,0.08,470.00,7724.00,9570,20230302,-26.12,7010,20231020,0.86,7760,-8.89,20240111,7050,0.28,20240305,9560,-26.05,20230810,7010,0.86,20231020,1.47,N,060150,500,232 억,,1727180,N,N,59,N,00,N
|
|
20240305,110502,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7080,-10,5,-0.14,180926110,25558,33.75,7080,7100,7060,9210,4970,7090,7079.04,3.71,0,226,7176,7132,7106,7062,7036,7120,7050,233,2120,500,5240,10,1,46563612,3297,15.06,0.92,12,0.05,470.00,7724.00,9570,20230302,-26.02,7010,20231020,1.00,7760,-8.76,20240111,7060,0.28,20240305,9560,-25.94,20230810,7010,1.00,20231020,1.47,N,060150,500,232 억,,1727180,N,N,59,N,00,N
|
|
20240305,100457,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7080,-10,5,-0.14,118374300,16712,22.07,7080,7100,7070,9210,4970,7090,7083.19,3.71,0,420,7176,7132,7106,7062,7036,7120,7050,233,2120,500,5240,10,1,46563612,3297,15.06,0.92,12,0.04,470.00,7724.00,9570,20230302,-26.02,7010,20231020,1.00,7760,-8.76,20240111,7070,0.14,20240305,9560,-25.94,20230810,7010,1.00,20231020,1.47,N,060150,500,232 억,,1727180,N,N,59,N,00,N
|
|
20240305,090459,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7100,10,2,0.14,13458620,1899,2.51,7080,7100,7080,9210,4970,7090,7087.21,3.71,0,-253,7176,7132,7106,7062,7036,7120,7050,233,2120,500,5240,10,1,46563612,3306,15.11,0.92,12,0.00,470.00,7724.00,9570,20230302,-25.81,7010,20231020,1.28,7760,-8.51,20240111,7080,0.28,20240305,9560,-25.73,20230810,7010,1.28,20231020,1.47,N,060150,500,232 억,,1727180,N,N,59,N,00,N
|
|
20240304,160500,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7090,-20,5,-0.28,534071450,75164,120.04,7110,7150,7080,9240,4980,7110,7105.44,3.69,0,5824,7170,7140,7110,7080,7050,7140,7080,233,2130,500,5260,10,1,46563612,3301,15.09,0.92,12,0.16,470.00,7724.00,9570,20230302,-25.91,7010,20231020,1.14,7760,-8.63,20240111,7080,0.14,20240304,9560,-25.84,20230810,7010,1.14,20231020,1.47,N,060150,500,232 억,,1720417,N,N,59,N,00,N
|
|
20240304,150457,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7100,-10,5,-0.14,523603060,73688,117.68,7110,7150,7080,9240,4980,7110,7105.68,3.69,0,6011,7170,7140,7110,7080,7050,7140,7080,233,2130,500,5260,10,1,46563612,3306,15.11,0.92,12,0.16,470.00,7724.00,9570,20230302,-25.81,7010,20231020,1.28,7760,-8.51,20240111,7080,0.28,20240304,9560,-25.73,20230810,7010,1.28,20231020,1.47,N,060150,500,232 억,,1720417,N,N,178,N,00,N
|
|
20240304,140431,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7080,-30,5,-0.42,447821060,63005,100.62,7110,7150,7080,9240,4980,7110,7107.71,3.69,0,5846,7170,7140,7110,7080,7050,7140,7080,233,2130,500,5260,10,1,46563612,3297,15.06,0.92,12,0.14,470.00,7724.00,9570,20230302,-26.02,7010,20231020,1.00,7760,-8.76,20240111,7080,0.00,20240304,9560,-25.94,20230810,7010,1.00,20231020,1.47,N,060150,500,232 억,,1720417,N,N,178,N,00,N
|
|
20240304,130454,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7090,-20,5,-0.28,382550090,53800,85.92,7110,7150,7080,9240,4980,7110,7110.60,3.69,0,3327,7170,7140,7110,7080,7050,7140,7080,233,2130,500,5260,10,1,46563612,3301,15.09,0.92,12,0.12,470.00,7724.00,9570,20230302,-25.91,7010,20231020,1.14,7760,-8.63,20240111,7080,0.14,20240304,9560,-25.84,20230810,7010,1.14,20231020,1.47,N,060150,500,232 억,,1720417,N,N,178,N,00,N
|
|
20240304,120432,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7110,0,3,0.00,261935890,36798,58.77,7110,7150,7090,9240,4980,7110,7118.21,3.69,0,3277,7170,7140,7110,7080,7050,7140,7080,233,2130,500,5260,10,1,46563612,3311,15.13,0.92,12,0.08,470.00,7724.00,9570,20230302,-25.71,7010,20231020,1.43,7760,-8.38,20240111,7080,0.42,20240229,9560,-25.63,20230810,7010,1.43,20231020,1.47,N,060150,500,232 억,,1720417,N,N,178,N,00,N
|
|
20240304,110452,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7120,10,2,0.14,209141400,29371,46.91,7110,7150,7090,9240,4980,7110,7120.68,3.69,0,3235,7170,7140,7110,7080,7050,7140,7080,233,2130,500,5260,10,1,46563612,3315,15.15,0.92,12,0.06,470.00,7724.00,9570,20230302,-25.60,7010,20231020,1.57,7760,-8.25,20240111,7080,0.56,20240229,9560,-25.52,20230810,7010,1.57,20231020,1.47,N,060150,500,232 억,,1720417,N,N,178,N,00,N
|
|
20240304,100451,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7130,20,2,0.28,145908120,20488,32.72,7110,7150,7090,9240,4980,7110,7121.64,3.69,0,3608,7170,7140,7110,7080,7050,7140,7080,233,2130,500,5260,10,1,46563612,3320,15.17,0.92,12,0.04,470.00,7724.00,9570,20230302,-25.50,7010,20231020,1.71,7760,-8.12,20240111,7080,0.71,20240229,9560,-25.42,20230810,7010,1.71,20231020,1.47,N,060150,500,232 억,,1720417,N,N,178,N,00,N
|
|
20240304,090452,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7130,20,2,0.28,41691680,5863,9.36,7110,7130,7090,9240,4980,7110,7110.98,3.69,0,2593,7170,7140,7110,7080,7050,7140,7080,233,2130,500,5260,10,1,46563612,3320,15.17,0.92,12,0.01,470.00,7724.00,9570,20230302,-25.50,7010,20231020,1.71,7760,-8.12,20240111,7080,0.71,20240229,9560,-25.42,20230810,7010,1.71,20231020,1.47,N,060150,500,232 억,,1720417,N,N,178,N,00,N
|