Files
KissMeData/169330/price/prices-20240501.csv
2024-11-17 15:27:48 +09:00

60 KiB

1stockBusinessDatecaptureTimeitemStateCodemarginalRatekoreanMarketNamenewHighLowPriceClassCodekoreanBusinessTypeNametemporaryStoppedmarketPriceRangeExtendedclosingPriceRangeExtendedcreditAllowablemarginalRateClassCodeelwPublishedcurrentStockPricepreviousDayVariableRatiopreviousDayVariableRatioSignpreviousDayDiffRatioaccumulatedTradingAmountaccumulatedVolumepreviousDayDiffVolumeRatiostockOpenningPricehighestStockPricelowestStockPricemaximumStockPriceminimumStockPricestandardStockPriceweightedAverageStockPricehtsForeignRunoutRateforeignNetBuyingQuantityprogramTradeNetBuyingQuantitypivotSecondDResistancePricepivotFirstDResistancePricepivotPointValuepivotFirstDSupportPricepivotSecondDSupportPricedResistanceValuedSupportValuecapitallimitWidthPricestockFacePricestockSubstitudePriceaskingPriceUnithtsDealQuantityUnitlistedStockCounthtsTotalMarketValueperpbrsettlingMonthvolumeTurnoverRateepsbpsday250HighestPriceday250HighestPriceDateday250HighestPriceDiffRatioday250LowestPriceday250LowestPriceDateday250LowestPriceDiffRatioannualHighestPriceannualHighestPriceDiffRatioannualHighestPriceDateannualLowestPriceannualLowestPriceDiffRatioannualLowestPriceDateweek52HighestPriceweek52HighestPriceDiffRatioweek52HighestPriceDateweek52LowestPriceweek52LowestPriceDiffRatioweek52LowestPriceDatetotalOutstandingloanRateshortSellingAllowableshortProductCodefacePriceCurrencycapitalCurrencyapproachRateforeignHoldQuantityviClassCodeviClassCodeForOvertimeMarketPricelastShortSellingConclusionQuantityinvestmentCarefulmarketWarningCodeshortOverheated
22024053116092557100.00KOSDAQ기타서비스NNNNN2625-505-1.874444695516846118.782630267026253475187526752638.4321.070-1172735270526452615255527202630918005001920511825691847912.621.57060.09208.001676.00353020230526-25.642585202405301.553200-17.972024011125851.55202405303490-24.792023061425851.55202405300.10N16933050091 억3846350NN0N00N
32024053115092357100.00KOSDAQ기타서비스NNNNN2640-355-1.314084111515473109.102630267026303475187526752639.5121.07011142735270526452615255527202630918005001920511825691848212.691.58060.08208.001676.00353020230526-25.212585202405302.133200-17.502024011125852.13202405303490-24.362023061425852.13202405300.10N16933050091 억3846350NN0N00N
42024053114092357100.00KOSDAQ기타서비스NNNNN2645-305-1.124066682515407108.632630267026303475187526752639.5021.07011152735270526452615255527202630918005001920511825691848312.721.58060.08208.001676.00353020230526-25.072585202405302.323200-17.342024011125852.32202405303490-24.212023061425852.32202405300.10N16933050091 억3846350NN0N00N
52024053113092757100.00KOSDAQ기타서비스NNNNN2645-305-1.1225560095968568.292630267026303475187526752639.1421.07011222735270526452615255527202630918005001920511825691848312.721.58060.05208.001676.00353020230526-25.072585202405302.323200-17.342024011125852.32202405303490-24.212023061425852.32202405300.10N16933050091 억3846350NN0N00N
62024053112093257100.00KOSDAQ기타서비스NNNNN2645-305-1.1212786520485034.202630267026303475187526752636.4021.07011082735270526452615255527202630918005001920511825691848312.721.58060.03208.001676.00353020230526-25.072585202405302.323200-17.342024011125852.32202405303490-24.212023061425852.32202405300.10N16933050091 억3846350NN0N00N
72024053111092757100.00KOSDAQ기타서비스NNNNN2650-255-0.9310466220397228.012630267026303475187526752635.0021.07011092735270526452615255527202630918005001920511825691848412.741.58060.02208.001676.00353020230526-24.932585202405302.513200-17.192024011125852.51202405303490-24.072023061425852.51202405300.10N16933050091 억3846350NN0N00N
82024053110092657100.00KOSDAQ기타서비스NNNNN2655-205-0.7510402575394827.842630267026303475187526752634.9021.07011092735270526452615255527202630918005001920511825691848512.761.58060.02208.001676.00353020230526-24.792585202405302.713200-17.032024011125852.71202405303490-23.932023061425852.71202405300.10N16933050091 억3846350NN0N00N
92024053109092657100.00KOSDAQ기타서비스NNNNN2630-455-1.684625630175712.392630267026303475187526752632.6921.07010872735270526452615255527202630918005001920511825691848012.641.57060.01208.001676.00353020230526-25.502585202405301.743200-17.812024011125851.74202405303490-24.642023061425851.74202405300.10N16933050091 억3846350NN0N00N
102024053016092057100.00KOSDAQ신저가기타서비스NNNNN26754521.71368808351415041.532630267525853415184526302606.4221.070382810272026702580253026952555917855001890511825691848812.861.60060.08208.001676.00353020230526-24.222585202405303.483200-16.412024011125853.48202405303490-23.352023061425853.48202405300.10N16933050091 억3846312NN0N00N
112024053015092257100.00KOSDAQ신저가기타서비스NNNNN26754521.71363325551394540.922630267525853415184526302605.4221.070382810272026702580253026952555917855001890511825691848812.861.60060.08208.001676.00353020230526-24.222585202405303.483200-16.412024011125853.48202405303490-23.352023061425853.48202405300.10N16933050091 억3846312NN0N00N
122024053014092157100.00KOSDAQ신저가기타서비스NNNNN2630030.00347985801336639.232630263025853415184526302603.5121.070772810272026702580253026952555917855001890511825691848012.641.57060.07208.001676.00353020230526-25.502585202405301.743200-17.812024011125851.74202405303490-24.642023061425851.74202405300.10N16933050091 억3846312NN0N00N
132024053013092357100.00KOSDAQ신저가기타서비스NNNNN2620-105-0.38282453401086131.872630263025853415184526302600.6221.070772810272026702580253026952555917855001890511825691847812.601.56060.06208.001676.00353020230526-25.782585202405301.353200-18.122024011125851.35202405303490-24.932023061425851.35202405300.10N16933050091 억3846312NN0N00N
142024053012092057100.00KOSDAQ신저가기타서비스NNNNN2605-255-0.9525368640976328.652630263025853415184526302598.4521.0706532810272026702580253026952555917855001890511825691847612.521.55060.05208.001676.00353020230526-26.202585202405300.773200-18.592024011125850.77202405303490-25.362023061425850.77202405300.10N16933050091 억3846312NN0N00N
152024053011092257100.00KOSDAQ신저가기타서비스NNNNN2620-105-0.3822383465862125.302630263025853415184526302596.3921.0707332810272026702580253026952555917855001890511825691847812.601.56060.05208.001676.00353020230526-25.782585202405301.353200-18.122024011125851.35202405303490-24.932023061425851.35202405300.10N16933050091 억3846312NN0N00N
162024053010092157100.00KOSDAQ신저가기타서비스NNNNN2615-155-0.5721760850838324.602630263025853415184526302595.8321.0708492810272026702580253026952555917855001890511825691847712.571.56060.05208.001676.00353020230526-25.922585202405301.163200-18.282024011125851.16202405303490-25.072023061425851.16202405300.10N16933050091 억3846312NN0N00N
172024053009092257100.00KOSDAQ기타서비스NNNNN2630030.00244590930.272630263026303415184526302630.0021.07002810272026702580253026952555917855001890511825691848012.641.57060.00208.001676.00353020230526-25.502620202405290.383200-17.812024011126200.38202405293490-24.642023061426200.38202405290.10N16933050091 억3846312NN0N00N
182024052916091457100.00KOSDAQ신저가기타서비스NNNNN2630-505-1.878999058034075101.832760276026203480188026802640.9621.0606152760272026852645261027402665918005001920511825691848012.641.57060.19208.001676.00353020230526-25.502620202405290.383200-17.812024011126200.38202405293490-24.642023061426200.38202405290.10N16933050091 억3845697NN0N00N
192024052915091357100.00KOSDAQ신저가기타서비스NNNNN2635-455-1.68862087003263897.542760276026203480188026802641.3621.06010042760272026852645261027402665918005001920511825691848112.671.57060.18208.001676.00353020230526-25.352620202405290.573200-17.662024011126200.57202405293490-24.502023061426200.57202405290.10N16933050091 억3845697NN0N00N
202024052914091457100.00KOSDAQ신저가기타서비스NNNNN2640-405-1.49801183903032090.612760276026203480188026802642.4321.06010262760272026852645261027402665918005001920511825691848212.691.58060.17208.001676.00353020230526-25.212620202405290.763200-17.502024011126200.76202405293490-24.362023061426200.76202405290.10N16933050091 억3845697NN0N00N
212024052913091657100.00KOSDAQ신저가기타서비스NNNNN2635-455-1.68763448152888886.332760276026203480188026802642.7921.06010262760272026852645261027402665918005001920511825691848112.671.57060.16208.001676.00353020230526-25.352620202405290.573200-17.662024011126200.57202405293490-24.502023061426200.57202405290.10N16933050091 억3845697NN0N00N
222024052912091957100.00KOSDAQ신저가기타서비스NNNNN2625-555-2.05659444752492674.492760276026203480188026802645.6121.06014952760272026852645261027402665918005001920511825691847912.621.57060.14208.001676.00353020230526-25.642620202405290.193200-17.972024011126200.19202405293490-24.792023061426200.19202405290.10N16933050091 억3845697NN0N00N
232024052911091657100.00KOSDAQ신저가기타서비스NNNNN2640-405-1.49550961452079762.152760276026203480188026802649.2421.0609952760272026852645261027402665918005001920511825691848212.691.58060.11208.001676.00353020230526-25.212620202405290.763200-17.502024011126200.76202405293490-24.362023061426200.76202405290.10N16933050091 억3845697NN0N00N
242024052910091357100.00KOSDAQ신저가기타서비스NNNNN2650-305-1.12323019701215736.332760276026353480188026802657.0721.0604482760272026852645261027402665918005001920511825691848412.741.58060.07208.001676.00353020230526-24.932635202405290.573200-17.192024011126350.57202405293490-24.072023061426350.57202405290.10N16933050091 억3845697NN0N00N
252024052909091157100.00KOSDAQ기타서비스NNNNN27002020.75279961010373.102760276026803480188026802699.7221.060222760272026852645261027402665918005001920511825691849312.981.61060.01208.001676.00353020230526-23.512650202405281.893200-15.622024011126501.89202405283490-22.642023061426501.89202405280.10N16933050091 억3845697NN0N00N
262024052816090857100.00KOSDAQ신저가기타서비스NNNNN2680-55-0.198944091033462199.192670272526503490188026852672.9121.070-3382798274127082651261827252635918055001930511825691848912.881.60060.18208.001676.00353020230526-24.082650202405281.133200-16.252024011126501.13202405283490-23.212023061426501.13202405280.10N16933050091 억3846035NN0N00N
272024052815091157100.00KOSDAQ신저가기타서비스NNNNN2660-255-0.938784401032862195.622670272526503490188026852673.1221.070-3842798274127082651261827252635918055001930511825691848612.791.59060.18208.001676.00353020230526-24.652650202405280.383200-16.882024011126500.38202405283490-23.782023061426500.38202405280.10N16933050091 억3846035NN0N00N
282024052814091257100.00KOSDAQ신저가기타서비스NNNNN2675-105-0.378289394031009184.592670272526503490188026852673.2221.070-3842798274127082651261827252635918055001930511825691848812.861.60060.17208.001676.00353020230526-24.222650202405280.943200-16.412024011126500.94202405283490-23.352023061426500.94202405280.10N16933050091 억3846035NN0N00N
292024052813090857100.00KOSDAQ신저가기타서비스NNNNN2675-105-0.376659728024885148.132670272526553490188026852676.2021.070-4462798274127082651261827252635918055001930511825691848812.861.60060.14208.001676.00353020230526-24.222655202405280.753200-16.412024011126550.75202405283490-23.352023061426550.75202405280.10N16933050091 억3846035NN0N00N
302024052812090957100.00KOSDAQ신저가기타서비스NNNNN2670-155-0.564983396518620110.842670272526553490188026852676.3721.070-4462798274127082651261827252635918055001930511825691848712.841.59060.10208.001676.00353020230526-24.362655202405280.563200-16.562024011126550.56202405283490-23.502023061426550.56202405280.10N16933050091 억3846035NN0N00N
312024052811085357100.00KOSDAQ신저가기타서비스NNNNN2685030.00283260951054562.772670272526703490188026852686.2121.070-4462798274127082651261827252635918055001930511825691849012.911.60060.06208.001676.00353020230526-23.942670202405280.563200-16.092024011126700.56202405283490-23.072023061426700.56202405280.10N16933050091 억3846035NN0N00N
322024052810091057100.00KOSDAQ신저가기타서비스NNNNN2690520.1923701500882252.522670272526703490188026852686.6421.070-4462798274127082651261827252635918055001930511825691849112.931.61060.05208.001676.00353020230526-23.802670202405280.753200-15.942024011126700.75202405283490-22.922023061426700.75202405280.10N16933050091 억3846035NN0N00N
332024052809091157100.00KOSDAQ신저가기타서비스NNNNN27254021.49408478515179.032670272526703490188026852692.6721.070-4462798274127082651261827252635918055001930511825691849813.101.63060.01208.001676.00353020230526-22.802670202405282.063200-14.842024011126702.06202405283490-21.922023061426702.06202405280.10N16933050091 억3846035NN0N00N
342024052716085657100.00KOSDAQ신저가기타서비스NNNNN2685-55-0.19451319701679944.822765276526753495188526902686.5921.07042790274027152665264027272652918055001930511825691849012.911.60060.09208.001676.00353020230526-23.942675202405270.373200-16.092024011126750.37202405273490-23.072023061426750.37202405270.10N16933050091 억3846031NN0N00N
352024052715091057100.00KOSDAQ신저가기타서비스NNNNN2675-155-0.56438141351630843.512765276526753495188526902686.6721.07042790274027152665264027272652918055001930511825691848812.861.60060.09208.001676.00353020230526-24.222675202405270.003200-16.412024011126750.00202405273490-23.352023061426750.00202405270.10N16933050091 억3846031NN0N00N
362024052714090857100.00KOSDAQ신저가기타서비스NNNNN2680-105-0.37374940851394937.212765276526753495188526902687.9421.07042790274027152665264027272652918055001930511825691848912.881.60060.08208.001676.00353020230526-24.082675202405270.193200-16.252024011126750.19202405273490-23.212023061426750.19202405270.10N16933050091 억3846031NN0N00N
372024052713090857100.00KOSDAQ신저가기타서비스NNNNN2680-105-0.37341753851270933.912765276526753495188526902689.0721.07042790274027152665264027272652918055001930511825691848912.881.60060.07208.001676.00353020230526-24.082675202405270.193200-16.252024011126750.19202405273490-23.212023061426750.19202405270.10N16933050091 억3846031NN0N00N
382024052712090857100.00KOSDAQ신저가기타서비스NNNNN2680-105-0.37290488001079828.812765276526753495188526902690.2021.07042790274027152665264027272652918055001930511825691848912.881.60060.06208.001676.00353020230526-24.082675202405270.193200-16.252024011126750.19202405273490-23.212023061426750.19202405270.10N16933050091 억3846031NN0N00N
392024052711090757100.00KOSDAQ신저가기타서비스NNNNN2695520.1924290090902624.082765276526753495188526902691.1221.07042790274027152665264027272652918055001930511825691849212.961.61060.05208.001676.00353020230526-23.652675202405270.753200-15.782024011126750.75202405273490-22.782023061426750.75202405270.10N16933050091 억3846031NN0N00N
402024052710090657100.00KOSDAQ신저가기타서비스NNNNN2695520.1910944380406410.842765276526753495188526902693.0121.07042790274027152665264027272652918055001930511825691849212.961.61060.02208.001676.00353020230526-23.652675202405270.753200-15.782024011126750.75202405273490-22.782023061426750.75202405270.10N16933050091 억3846031NN0N00N
412024052709090757100.00KOSDAQ기타서비스NNNNN27405021.8612500954571.222765276527153495188526902735.4421.070-602790274027152665264027272652918055001930511825691850013.171.63060.00208.001676.00353020230526-22.382690202405241.863200-14.382024011126901.86202405243490-21.492023061426901.86202405240.10N16933050091 억3846031NN0N00N
422024052416081857100.00KOSDAQ신저가기타서비스NNNNN2690-405-1.4710159787037484109.762730276526903545191527302710.4921.070-2122863279627482681263327722657918155001960511825691849112.931.61060.21208.001676.00353020230526-23.802690202405240.003200-15.942024011126900.00202405243530-23.802023052626900.00202405240.10N16933050091 억3846243NN0N00N
432024052415081957100.00KOSDAQ신저가기타서비스NNNNN2715-155-0.55859545253167092.742730276526953545191527302714.0721.070-1652863279627482681263327722657918155001960511825691849613.051.62060.17208.001676.00353020230526-23.092695202405240.743200-15.162024011126950.74202405243530-23.092023052626950.74202405240.10N16933050091 억3846243NN0N00N
442024052414082357100.00KOSDAQ신저가기타서비스NNNNN2705-255-0.92830545203059889.602730276526953545191527302714.3821.070-1652863279627482681263327722657918155001960511825691849413.001.61060.17208.001676.00353020230526-23.372695202405240.373200-15.472024011126950.37202405243530-23.372023052626950.37202405240.10N16933050091 억3846243NN0N00N
452024052413082057100.00KOSDAQ신저가기타서비스NNNNN2700-305-1.10718329552644877.452730276526953545191527302716.0121.070-1652863279627482681263327722657918155001960511825691849312.981.61060.14208.001676.00353020230526-23.512695202405240.193200-15.622024011126950.19202405243530-23.512023052626950.19202405240.10N16933050091 억3846243NN0N00N
462024052412082157100.00KOSDAQ기타서비스NNNNN2710-205-0.73510963751877254.972730276527103545191527302721.9521.070-1652863279627482681263327722657918155001960511825691849513.031.62060.10208.001676.00353020230526-23.232700202405230.373200-15.312024011127000.37202405233530-23.232023052627000.37202405230.10N16933050091 억3846243NN0N00N
472024052411081857100.00KOSDAQ기타서비스NNNNN2715-155-0.55444796401633347.832730276527103545191527302723.3021.070-1652863279627482681263327722657918155001960511825691849613.051.62060.09208.001676.00353020230526-23.092700202405230.563200-15.162024011127000.56202405233530-23.092023052627000.56202405230.10N16933050091 억3846243NN0N00N
482024052410082557100.00KOSDAQ기타서비스NNNNN2730030.00362501151330238.952730276527103545191527302725.1621.070-1652863279627482681263327722657918155001960511825691849813.121.63060.07208.001676.00353020230526-22.662700202405231.113200-14.692024011127001.11202405233530-22.662023052627001.11202405230.10N16933050091 억3846243NN0N00N
492024052409081957100.00KOSDAQ기타서비스NNNNN27653521.2814825455401.582730276527303545191527302745.4521.070502863279627482681263327722657918155001960511825691850513.291.65060.00208.001676.00353020230526-21.672700202405232.413200-13.592024011127002.41202405233530-21.672023052627002.41202405230.10N16933050091 억3846243NN0N00N
502024052316081757100.00KOSDAQ신저가기타서비스NNNNN2730-205-0.739271589034150170.962815281527003575192527502714.9621.070162810278027552725270027952740918255001980511825691849813.121.63060.19208.001676.00353020230526-22.662700202405231.113200-14.692024011127001.11202405233530-22.662023052627001.11202405230.10N16933050091 억3846227NN0N00N
512024052315082157100.00KOSDAQ신저가기타서비스NNNNN2715-355-1.279071864533418167.292815281527003575192527502714.6621.070162810278027552725270027952740918255001980511825691849613.051.62060.18208.001676.00353020230526-23.092700202405230.563200-15.162024011127000.56202405233530-23.092023052627000.56202405230.10N16933050091 억3846227NN0N00N
522024052314082457100.00KOSDAQ신저가기타서비스NNNNN2725-255-0.917432261027382137.072815281527003575192527502714.2921.070162810278027552725270027952740918255001980511825691849813.101.63060.15208.001676.00353020230526-22.802700202405230.933200-14.842024011127000.93202405233530-22.802023052627000.93202405230.10N16933050091 억3846227NN0N00N
532024052313082257100.00KOSDAQ신저가기타서비스NNNNN2715-355-1.277116779026222131.272815281527003575192527502714.0521.070162810278027552725270027952740918255001980511825691849613.051.62060.14208.001676.00353020230526-23.092700202405230.563200-15.162024011127000.56202405233530-23.092023052627000.56202405230.10N16933050091 억3846227NN0N00N
542024052312081857100.00KOSDAQ신저가기타서비스NNNNN2710-405-1.456241886522992115.102815281527003575192527502714.8121.070162810278027552725270027952740918255001980511825691849513.031.62060.13208.001676.00353020230526-23.232700202405230.373200-15.312024011127000.37202405233530-23.232023052627000.37202405230.10N16933050091 억3846227NN0N00N
552024052311081657100.00KOSDAQ기타서비스NNNNN2725-255-0.91306717351125756.352815281527153575192527502724.6821.070162810278027552725270027952740918255001980511825691849813.101.63060.06208.001676.00353020230526-22.802710202405210.553200-14.842024011127100.55202405213530-22.802023052627100.55202405210.10N16933050091 억3846227NN0N00N
562024052310081857100.00KOSDAQ기타서비스NNNNN2730-205-0.739631810352617.652815281527203575192527502731.6521.07062810278027552725270027952740918255001980511825691849813.121.63060.02208.001676.00353020230526-22.662710202405210.743200-14.692024011127100.74202405213530-22.662023052627100.74202405210.10N16933050091 억3846227NN0N00N
572024052309082157100.00KOSDAQ기타서비스NNNNN2755520.1836535130.072815281527553575192527502810.3821.070-12810278027552725270027952740918255001980511825691850313.251.64060.00208.001676.00353020230526-21.952710202405211.663200-13.912024011127101.66202405213530-21.952023052627101.66202405210.10N16933050091 억3846227NN0N00N
582024052216081057100.00KOSDAQ기타서비스NNNNN27502520.92549347651997582.132740278527303540191027252750.1821.070932821277227412692266127572677918155001960511825691850213.221.64060.11208.001676.00353020230526-22.102710202405211.483200-14.062024011127101.48202405213530-22.102023052627101.48202405210.10N16933050091 억3846134NN0N00N
592024052215081657100.00KOSDAQ기타서비스NNNNN27553021.10543347651975781.232740278527303540191027252750.1521.0701032821277227412692266127572677918155001960511825691850313.251.64060.11208.001676.00353020230526-21.952710202405211.663200-13.912024011127101.66202405213530-21.952023052627101.66202405210.10N16933050091 억3846134NN0N00N
602024052214081757100.00KOSDAQ기타서비스NNNNN27502520.92532842101937579.662740278527303540191027252750.1521.0701232821277227412692266127572677918155001960511825691850213.221.64060.11208.001676.00353020230526-22.102710202405211.483200-14.062024011127101.48202405213530-22.102023052627101.48202405210.10N16933050091 억3846134NN0N00N
612024052213081457100.00KOSDAQ기타서비스NNNNN27401520.55487409451771972.852740278527303540191027252750.7721.0701232821277227412692266127572677918155001960511825691850013.171.63060.10208.001676.00353020230526-22.382710202405211.113200-14.382024011127101.11202405213530-22.382023052627101.11202405210.10N16933050091 억3846134NN0N00N
622024052212091457100.00KOSDAQ기타서비스NNNNN27401520.55421466651533363.042740278527303540191027252748.7621.0705322821277227412692266127572677918155001960511825691850013.171.63060.08208.001676.00353020230526-22.382710202405211.113200-14.382024011127101.11202405213530-22.382023052627101.11202405210.10N16933050091 억3846134NN0N00N
632024052211081857100.00KOSDAQ기타서비스NNNNN2730520.18411764201497961.592740278527303540191027252748.9421.0705932821277227412692266127572677918155001960511825691849813.121.63060.08208.001676.00353020230526-22.662710202405210.743200-14.692024011127100.74202405213530-22.662023052627100.74202405210.10N16933050091 억3846134NN0N00N
642024052210081557100.00KOSDAQ기타서비스NNNNN27553021.1022038730798532.832740278527403540191027252760.0221.0705442821277227412692266127572677918155001960511825691850313.251.64060.04208.001676.00353020230526-21.952710202405211.663200-13.912024011127101.66202405213530-21.952023052627101.66202405210.10N16933050091 억3846134NN0N00N
652024052209081657100.00KOSDAQ기타서비스NNNNN27502520.9216548206032.482740275027403540191027252744.3121.0702292821277227412692266127572677918155001960511825691850213.221.64060.00208.001676.00353020230526-22.102710202405211.483200-14.062024011127101.48202405213530-22.102023052627101.48202405210.10N16933050091 억3846134NN0N00N
662024052116080657100.00KOSDAQ신저가기타서비스NNNNN2725-455-1.62665349802432279.722790279027103600194027702735.5921.0604342863281627832736270328002720918305001990511825691849813.101.63060.13208.001676.00353020230526-22.802710202405210.553200-14.842024011127100.55202405213530-22.802023052627100.55202405210.10N16933050091 억3845700NN0N00N
672024052115081357100.00KOSDAQ신저가기타서비스NNNNN2720-505-1.81643059002350377.032790279027103600194027702736.0721.0607502863281627832736270328002720918305001990511825691849713.081.62060.13208.001676.00353020230526-22.952710202405210.373200-15.002024011127100.37202405213530-22.952023052627100.37202405210.10N16933050091 억3845700NN0N00N
682024052114081257100.00KOSDAQ신저가기타서비스NNNNN2745-255-0.90480421351751657.412790279027203600194027702742.7621.0606132863281627832736270328002720918305001990511825691850113.201.64060.10208.001676.00353020230526-22.242720202405210.923200-14.222024011127200.92202405213530-22.242023052627200.92202405210.10N16933050091 억3845700NN0N00N
692024052113081257100.00KOSDAQ신저가기타서비스NNNNN2750-205-0.72370563051349344.222790279027203600194027702746.3421.0606762863281627832736270328002720918305001990511825691850213.221.64060.07208.001676.00353020230526-22.102720202405211.103200-14.062024011127201.10202405213530-22.102023052627201.10202405210.10N16933050091 억3845700NN0N00N
702024052112081257100.00KOSDAQ기타서비스NNNNN2750-205-0.7221026790762124.982790279027403600194027702759.0621.0606202863281627832736270328002720918305001990511825691850213.221.64060.04208.001676.00353020230526-22.102720202307261.103200-14.062024011127400.36202405213530-22.102023052627201.10202307260.10N16933050091 억3845700NN0N00N
712024052111081157100.00KOSDAQ기타서비스NNNNN27801020.36455332016435.392790279027703600194027702771.3521.060-12863281627832736270328002720918305001990511825691850813.371.66060.01208.001676.00353020230526-21.252720202307262.213200-13.122024011127501.09202405203530-21.252023052627202.21202307260.10N16933050091 억3845700NN0N00N
722024052110081157100.00KOSDAQ기타서비스NNNNN27801020.365828552100.692790279027703600194027702775.5021.060-12863281627832736270328002720918305001990511825691850813.371.66060.00208.001676.00353020230526-21.252720202307262.213200-13.122024011127501.09202405203530-21.252023052627202.21202307260.10N16933050091 억3845700NN0N00N
732024052109080857100.00KOSDAQ기타서비스NNNNN27902020.7241850150.052790279027903600194027702790.0021.06002863281627832736270328002720918305001990511825691850913.411.66060.00208.001676.00353020230526-20.962720202307262.573200-12.812024011127501.45202405203530-20.962023052627202.57202307260.10N16933050091 억3845700NN0N00N
742024051716081357100.00KOSDAQ기타서비스NNNNN2810-605-2.0910129680036059273.072850286527903730201028702809.2021.070-2742910289028702850283028902850918605002060511825691851313.511.68060.20208.001676.00353020230526-20.402720202307263.313200-12.192024011127900.72202405173530-20.402023052627203.31202307260.10N16933050091 억3846174NN0N00N
752024051715081657100.00KOSDAQ기타서비스NNNNN2820-505-1.749921991035320267.472850286527903730201028702809.1721.070-2722910289028702850283028902850918605002060511825691851513.561.68060.19208.001676.00353020230526-20.112720202307263.683200-11.882024011127901.08202405173530-20.112023052627203.68202307260.10N16933050091 억3846174NN0N00N
762024051714080957100.00KOSDAQ기타서비스NNNNN2820-505-1.749808915534918264.432850286527903730201028702809.1321.070-2722910289028702850283028902850918605002060511825691851513.561.68060.19208.001676.00353020230526-20.112720202307263.683200-11.882024011127901.08202405173530-20.112023052627203.68202307260.10N16933050091 억3846174NN0N00N
772024051713080257100.00KOSDAQ기타서비스NNNNN2795-755-2.617476564526615201.552850286527903730201028702809.1521.070-702910289028702850283028902850918605002060511825691851013.441.67060.15208.001676.00353020230526-20.822720202307262.763200-12.662024011127900.18202405173530-20.822023052627202.76202307260.10N16933050091 억3846174NN0N00N
782024051712080357100.00KOSDAQ기타서비스NNNNN2815-555-1.924534828516092121.862850286528003730201028702818.0621.070-42910289028702850283028902850918605002060511825691851413.531.68060.09208.001676.00353020230526-20.252720202307263.493200-12.032024011128000.54202405173530-20.252023052627203.49202307260.10N16933050091 억3846174NN0N00N
792024051711080357100.00KOSDAQ기타서비스NNNNN2805-655-2.26364807701293497.952850286528003730201028702820.5321.0701552910289028702850283028902850918605002060511825691851213.491.67060.07208.001676.00353020230526-20.542720202307263.123200-12.342024011128000.18202405173530-20.542023052627203.12202307260.10N16933050091 억3846174NN0N00N
802024051710075957100.00KOSDAQ기타서비스NNNNN2850-205-0.706579525230917.492850286528453730201028702849.5121.070-142910289028702850283028902850918605002060511825691852013.701.70060.01208.001676.00353020230526-19.262720202307264.783200-10.942024011128001.79202404183530-19.262023052627204.78202307260.10N16933050091 억3846174NN0N00N
812024051709080457100.00KOSDAQ기타서비스NNNNN2860-105-0.354874251711.292850286028503730201028702850.4421.070-142910289028702850283028902850918605002060511825691852213.751.71060.00208.001676.00353020230526-18.982720202307265.153200-10.622024011128002.14202404183530-18.982023052627205.15202307260.10N16933050091 억3846174NN0N00N
822024051616075657100.00KOSDAQ기타서비스NNNNN28701020.35377778701317954.152870289028503715200528602866.5221.070-902886287228562842282628802850918555002050511825691852413.801.71060.07208.001676.00353020230526-18.702720202307265.513200-10.312024011128002.50202404183530-18.702023052627205.51202307260.10N16933050091 억3846264NN0N00N
832024051615075557100.00KOSDAQ기타서비스NNNNN2860030.00370864501293853.162870289028503715200528602866.4721.070-402886287228562842282628802850918555002050511825691852213.751.71060.07208.001676.00353020230526-18.982720202307265.153200-10.622024011128002.14202404183530-18.982023052627205.15202307260.10N16933050091 억3846264NN0N00N
842024051614080157100.00KOSDAQ기타서비스NNNNN2860030.00327358801141746.912870289028503715200528602867.2921.070-402886287228562842282628802850918555002050511825691852213.751.71060.06208.001676.00353020230526-18.982720202307265.153200-10.622024011128002.14202404183530-18.982023052627205.15202307260.10N16933050091 억3846264NN0N00N
852024051613075657100.00KOSDAQ기타서비스NNNNN28701020.35324550801131946.502870289028503715200528602867.3121.070-402886287228562842282628802850918555002050511825691852413.801.71060.06208.001676.00353020230526-18.702720202307265.513200-10.312024011128002.50202404183530-18.702023052627205.51202307260.10N16933050091 억3846264NN0N00N
862024051612075557100.00KOSDAQ기타서비스NNNNN2860030.00315883601101745.262870289028503715200528602867.2421.070-402886287228562842282628802850918555002050511825691852213.751.71060.06208.001676.00353020230526-18.982720202307265.153200-10.622024011128002.14202404183530-18.982023052627205.15202307260.10N16933050091 억3846264NN0N00N
872024051611075257100.00KOSDAQ기타서비스NNNNN28701020.35308934201077444.262870289028503715200528602867.4021.070-402886287228562842282628802850918555002050511825691852413.801.71060.06208.001676.00353020230526-18.702720202307265.513200-10.312024011128002.50202404183530-18.702023052627205.51202307260.10N16933050091 억3846264NN0N00N
882024051610075657100.00KOSDAQ기타서비스NNNNN28802020.7025944200904537.162870289028503715200528602868.3521.070-402886287228562842282628802850918555002050511825691852613.851.72060.05208.001676.00353020230526-18.412720202307265.883200-10.002024011128002.86202404183530-18.412023052627205.88202307260.10N16933050091 억3846264NN0N00N
892024051609075557100.00KOSDAQ기타서비스NNNNN2860030.003500901220.502870287028603715200528602869.5921.070-162886287228562842282628802850918555002050511825691852213.751.71060.00208.001676.00353020230526-18.982720202307265.153200-10.622024011128002.14202404183530-18.982023052627205.15202307260.10N16933050091 억3846264NN0N00N
902024051416080557100.00KOSDAQ기타서비스NNNNN2860-105-0.356910755024287416.302850287028403730201028702845.4521.070-702923289628732846282328852835918605002060511825691852213.751.71060.13208.001676.00353020230526-18.982720202307265.153200-10.622024011128002.14202404183530-18.982023052627205.15202307260.10N16933050091 억3846334NN0N00N
912024051415080857100.00KOSDAQ기타서비스NNNNN2855-155-0.526584210523145396.732850287028403730201028702844.7721.070102923289628732846282328852835918605002060511825691852113.731.70060.13208.001676.00353020230526-19.122720202307264.963200-10.782024011128001.96202404183530-19.122023052627204.96202307260.10N16933050091 억3846334NN0N00N
922024051414080657100.00KOSDAQ기타서비스NNNNN2860-105-0.356580783023133396.522850287028403730201028702844.7621.070132923289628732846282328852835918605002060511825691852213.751.71060.13208.001676.00353020230526-18.982720202307265.153200-10.622024011128002.14202404183530-18.982023052627205.15202307260.10N16933050091 억3846334NN0N00N
932024051413080757100.00KOSDAQ기타서비스NNNNN2850-205-0.706480243022781390.492850287028403730201028702844.5821.0702752923289628732846282328852835918605002060511825691852013.701.70060.12208.001676.00353020230526-19.262720202307264.783200-10.942024011128001.79202404183530-19.262023052627204.78202307260.10N16933050091 억3846334NN0N00N
942024051412080557100.00KOSDAQ기타서비스NNNNN2870030.00239680758418144.292850287028403730201028702847.2421.070-52923289628732846282328852835918605002060511825691852413.801.71060.05208.001676.00353020230526-18.702720202307265.513200-10.312024011128002.50202404183530-18.702023052627205.51202307260.10N16933050091 억3846334NN0N00N
952024051411080557100.00KOSDAQ기타서비스NNNNN2865-55-0.17238762358386143.742850287028403730201028702847.1521.070-52923289628732846282328852835918605002060511825691852313.771.71060.05208.001676.00353020230526-18.842720202307265.333200-10.472024011128002.32202404183530-18.842023052627205.33202307260.10N16933050091 억3846334NN0N00N
962024051410080357100.00KOSDAQ기타서비스NNNNN2855-155-0.52227357507988136.922850287028403730201028702846.2421.070112923289628732846282328852835918605002060511825691852113.731.70060.04208.001676.00353020230526-19.122720202307264.963200-10.782024011128001.96202404183530-19.122023052627204.96202307260.10N16933050091 억3846334NN0N00N
972024051409080457100.00KOSDAQ기타서비스NNNNN2870030.00102620360.622850287028503730201028702850.5621.070-52923289628732846282328852835918605002060511825691852413.801.71060.00208.001676.00353020230526-18.702720202307265.513200-10.312024011128002.50202404183530-18.702023052627205.51202307260.10N16933050091 억3846334NN0N00N
982024051316080357100.00KOSDAQ기타서비스NNNNN2870520.1716711425583452.872900290028503720201028652864.4921.070-222911288728762852284128822847918555002060511825691852413.801.71060.03208.001676.00353020230526-18.702720202307265.513200-10.312024011128002.50202404183530-18.702023052627205.51202307260.10N16933050091 억3846356NN0N00N
992024051315080557100.00KOSDAQ기타서비스NNNNN2865030.0011473685400936.332900290028503720201028652861.9821.070-222911288728762852284128822847918555002060511825691852313.771.71060.02208.001676.00353020230526-18.842720202307265.333200-10.472024011128002.32202404183530-18.842023052627205.33202307260.10N16933050091 억3846356NN0N00N
1002024051314080557100.00KOSDAQ기타서비스NNNNN2850-155-0.5210409245363732.962900290028503720201028652862.0421.070-222911288728762852284128822847918555002060511825691852013.701.70060.02208.001676.00353020230526-19.262720202307264.783200-10.942024011128001.79202404183530-19.262023052627204.78202307260.10N16933050091 억3846356NN0N00N
1012024051313075957100.00KOSDAQ기타서비스NNNNN2865030.007691045268524.332900290028603720201028652864.4521.070-222911288728762852284128822847918555002060511825691852313.771.71060.01208.001676.00353020230526-18.842720202307265.333200-10.472024011128002.32202404183530-18.842023052627205.33202307260.10N16933050091 억3846356NN0N00N
1022024051312080357100.00KOSDAQ기타서비스NNNNN2870520.177034760245622.262900290028603720201028652864.3221.070-222911288728762852284128822847918555002060511825691852413.801.71060.01208.001676.00353020230526-18.702720202307265.513200-10.312024011128002.50202404183530-18.702023052627205.51202307260.10N16933050091 억3846356NN0N00N
1032024051311080257100.00KOSDAQ기타서비스NNNNN2870520.176284745219419.882900290028603720201028652864.5121.070-222911288728762852284128822847918555002060511825691852413.801.71060.01208.001676.00353020230526-18.702720202307265.513200-10.312024011128002.50202404183530-18.702023052627205.51202307260.10N16933050091 억3846356NN0N00N
1042024051310080257100.00KOSDAQ기타서비스NNNNN2870520.1720200657056.392900290028653720201028652865.3421.07002911288728762852284128822847918555002060511825691852413.801.71060.00208.001676.00353020230526-18.702720202307265.513200-10.312024011128002.50202404183530-18.702023052627205.51202307260.10N16933050091 억3846356NN0N00N
1052024051309080457100.00KOSDAQ기타서비스NNNNN29003521.221450050.052900290029003720201028652900.0021.07002911288728762852284128822847918555002060511825691852913.941.73060.00208.001676.00353020230526-17.852720202307266.623200-9.382024011128003.57202404183530-17.852023052627206.62202307260.10N16933050091 억3846356NN0N00N
1062024051016074057100.00KOSDAQ기타서비스NNNNN2865-255-0.87317381651103554.432865290028653755202528902876.1421.070-102943291628782851281328972832918655002080511825691852313.771.71060.06208.001676.00353020230526-18.842720202307265.333200-10.472024011128002.32202404183530-18.842023052627205.33202307260.10N16933050091 억3846366NN0N00N
1072024051015074557100.00KOSDAQ기타서비스NNNNN2880-105-0.35312621901086953.622865290028653755202528902876.2721.070-42943291628782851281328972832918655002080511825691852613.851.72060.06208.001676.00353020230526-18.412720202307265.883200-10.002024011128002.86202404183530-18.412023052627205.88202307260.10N16933050091 억3846366NN0N00N
1082024051014075057100.00KOSDAQ기타서비스NNNNN2890030.00305680151062852.432865290028653755202528902876.1821.070-42943291628782851281328972832918655002080511825691852813.891.72060.06208.001676.00353020230526-18.132720202307266.253200-9.692024011128003.21202404183530-18.132023052627206.25202307260.10N16933050091 억3846366NN0N00N
1092024051013074157100.00KOSDAQ기타서비스NNNNN2885-55-0.1728216285981248.402865290028653755202528902875.6921.070-42943291628782851281328972832918655002080511825691852713.871.72060.05208.001676.00353020230526-18.272720202307266.073200-9.842024011128003.04202404183530-18.272023052627206.07202307260.10N16933050091 억3846366NN0N00N
1102024051012073757100.00KOSDAQ기타서비스NNNNN2875-155-0.5226136915909044.842865290028653755202528902875.3521.070-42943291628782851281328972832918655002080511825691852513.821.72060.05208.001676.00353020230526-18.562720202307265.703200-10.162024011128002.68202404183530-18.562023052627205.70202307260.10N16933050091 억3846366NN0N00N
1112024051011074257100.00KOSDAQ기타서비스NNNNN2885-55-0.1725119065873643.092865290028653755202528902875.3521.070-42943291628782851281328972832918655002080511825691852713.871.72060.05208.001676.00353020230526-18.272720202307266.073200-9.842024011128003.04202404183530-18.272023052627206.07202307260.10N16933050091 억3846366NN0N00N
1122024051010074157100.00KOSDAQ기타서비스NNNNN2875-155-0.5221064480732736.142865290028653755202528902874.9121.0701672943291628782851281328972832918655002080511825691852513.821.72060.04208.001676.00353020230526-18.562720202307265.703200-10.162024011128002.68202404183530-18.562023052627205.70202307260.10N16933050091 억3846366NN0N00N
1132024051009074357100.00KOSDAQ기타서비스NNNNN2865-255-0.879569103341.652865286528653755202528902865.0021.070-492943291628782851281328972832918655002080511825691852313.771.71060.00208.001676.00353020230526-18.842720202307265.333200-10.472024011128002.32202404183530-18.842023052627205.33202307260.10N16933050091 억3846366NN0N00N
1142024050916075657100.00KOSDAQ기타서비스NNNNN28904021.405804242020272205.472905290528403705199528502863.1821.0702932876286228562842283628602840918555002050511825691852813.891.72060.11208.001676.00353020230526-18.132720202307266.253200-9.692024011128003.21202404183530-18.132023052627206.25202307260.10N16933050091 억3846108NN0N00N
1152024050915075757100.00KOSDAQ기타서비스NNNNN28803021.055392740518848191.042905290528403705199528502861.1721.0703622876286228562842283628602840918555002050511825691852613.851.72060.10208.001676.00353020230526-18.412720202307265.883200-10.002024011128002.86202404183530-18.412023052627205.88202307260.10N16933050091 억3846108NN0N00N
1162024050914071457100.00KOSDAQ기타서비스NNNNN28853521.235305962518547187.992905290528403705199528502860.8221.0703622876286228562842283628602840918555002050511825691852713.871.72060.10208.001676.00353020230526-18.272720202307266.073200-9.842024011128003.04202404183530-18.272023052627206.07202307260.10N16933050091 억3846108NN0N00N
1172024050913074357100.00KOSDAQ기타서비스NNNNN28904021.404769493516685169.122905290528403705199528502858.5521.0703622876286228562842283628602840918555002050511825691852813.891.72060.09208.001676.00353020230526-18.132720202307266.253200-9.692024011128003.21202404183530-18.132023052627206.25202307260.10N16933050091 억3846108NN0N00N
1182024050912074357100.00KOSDAQ기타서비스NNNNN28752520.883641021012770129.432905290528403705199528502851.2321.0704082876286228562842283628602840918555002050511825691852513.821.72060.07208.001676.00353020230526-18.562720202307265.703200-10.162024011128002.68202404183530-18.562023052627205.70202307260.10N16933050091 억3846108NN0N00N
1192024050911073157100.00KOSDAQ기타서비스NNNNN2855520.183322808011663118.212905290528403705199528502849.0221.0704082876286228562842283628602840918555002050511825691852113.731.70060.06208.001676.00353020230526-19.122720202307264.963200-10.782024011128001.96202404183530-19.122023052627204.96202307260.10N16933050091 억3846108NN0N00N
1202024050910073557100.00KOSDAQ기타서비스NNNNN2850030.002900138510180103.182905290528403705199528502848.8621.070482876286228562842283628602840918555002050511825691852013.701.70060.06208.001676.00353020230526-19.262720202307264.783200-10.942024011128001.79202404183530-19.262023052627204.78202307260.10N16933050091 억3846108NN0N00N
1212024050909073157100.00KOSDAQ기타서비스NNNNN29055521.931162040.042905290529053705199528502905.0021.07002876286228562842283628602840918555002050511825691853013.971.73060.00208.001676.00353020230526-17.712720202307266.803200-9.222024011128003.75202404183530-17.712023052627206.80202307260.10N16933050091 억3846108NN0N00N
1222024050816072657100.00KOSDAQ기타서비스NNNNN2850-55-0.1827457820960784.692870287028503710200028552858.1121.0702192938289628732831280828872822918555002050511825691852013.701.70060.05208.001676.00353020230526-19.262720202307264.783200-10.942024011128001.79202404183530-19.262023052627204.78202307260.10N16933050091 억3845889NN0N00N
1232024050815073257100.00KOSDAQ기타서비스NNNNN2855030.0027121425948983.652870287028553710200028552858.2021.0702362938289628732831280828872822918555002050511825691852113.731.70060.05208.001676.00353020230526-19.122720202307264.963200-10.782024011128001.96202404183530-19.122023052627204.96202307260.10N16933050091 억3845889NN0N00N
1242024050814072457100.00KOSDAQ기타서비스NNNNN2855030.0025425205889578.412870287028553710200028552858.3721.0702372938289628732831280828872822918555002050511825691852113.731.70060.05208.001676.00353020230526-19.122720202307264.963200-10.782024011128001.96202404183530-19.122023052627204.96202307260.10N16933050091 억3845889NN0N00N
1252024050813072257100.00KOSDAQ기타서비스NNNNN2860520.1823236090812971.662870287028553710200028552858.4221.0702372938289628732831280828872822918555002050511825691852213.751.71060.04208.001676.00353020230526-18.982720202307265.153200-10.622024011128002.14202404183530-18.982023052627205.15202307260.10N16933050091 억3845889NN0N00N
1262024050812072357100.00KOSDAQ기타서비스NNNNN2860520.1822709530794570.042870287028553710200028552858.3421.0702372938289628732831280828872822918555002050511825691852213.751.71060.04208.001676.00353020230526-18.982720202307265.153200-10.622024011128002.14202404183530-18.982023052627205.15202307260.10N16933050091 억3845889NN0N00N
1272024050811080257100.00KOSDAQ기타서비스NNNNN2860520.1814129530494543.592870287028553710200028552857.3421.0702372938289628732831280828872822918555002050511825691852213.751.71060.03208.001676.00353020230526-18.982720202307265.153200-10.622024011128002.14202404183530-18.982023052627205.15202307260.10N16933050091 억3845889NN0N00N
1282024050810073257100.00KOSDAQ기타서비스NNNNN2855030.008719225305326.912870287028553710200028552855.9521.0702382938289628732831280828872822918555002050511825691852113.731.70060.02208.001676.00353020230526-19.122720202307264.963200-10.782024011128001.96202404183530-19.122023052627204.96202307260.10N16933050091 억3845889NN0N00N
1292024050809073457100.00KOSDAQ기타서비스NNNNN2855030.006452552251.982870287028553710200028552867.8021.070-282938289628732831280828872822918555002050511825691852113.731.70060.00208.001676.00353020230526-19.122720202307264.963200-10.782024011128001.96202404183530-19.122023052627204.96202307260.10N16933050091 억3845889NN0N00N
1302024050316074657100.00KOSDAQ기타서비스NNNNN2855-255-0.878876310308466.842880292028553740202028802878.1821.070-742906289228712857283628822847918605002070511825691852113.731.70060.02208.001676.00353020230526-19.122720202307264.963200-10.782024011128001.96202404183530-19.122023052627204.96202307260.10N16933050091 억3845985NN0N00N
1312024050315074757100.00KOSDAQ기타서비스NNNNN2880030.007485560259756.292880292028803740202028802882.3921.0703962906289228712857283628822847918605002070511825691852613.851.72060.01208.001676.00353020230526-18.412720202307265.883200-10.002024011128002.86202404183530-18.412023052627205.88202307260.10N16933050091 억3845985NN0N00N
1322024050314074757100.00KOSDAQ기타서비스NNNNN28901020.354282675148532.182880292028803740202028802883.9621.070-702906289228712857283628822847918605002070511825691852813.891.72060.01208.001676.00353020230526-18.132720202307266.253200-9.692024011128003.21202404183530-18.132023052627206.25202307260.10N16933050091 억3845985NN0N00N
1332024050313074757100.00KOSDAQ기타서비스NNNNN28951520.5213152954559.862880292028803740202028802890.7621.070-682906289228712857283628822847918605002070511825691852913.921.73060.00208.001676.00353020230526-17.992720202307266.433200-9.532024011128003.39202404183530-17.992023052627206.43202307260.10N16933050091 억3845985NN0N00N
1342024050312074457100.00KOSDAQ기타서비스NNNNN29002020.6913066154529.802880292028803740202028802890.7421.070-662906289228712857283628822847918605002070511825691852913.941.73060.00208.001676.00353020230526-17.852720202307266.623200-9.382024011128003.57202404183530-17.852023052627206.62202307260.10N16933050091 억3845985NN0N00N
1352024050311074357100.00KOSDAQ기타서비스NNNNN29002020.6912022204169.022880292028803740202028802889.9521.070-652906289228712857283628822847918605002070511825691852913.941.73060.00208.001676.00353020230526-17.852720202307266.623200-9.382024011128003.57202404183530-17.852023052627206.62202307260.10N16933050091 억3845985NN0N00N
1362024050310074057100.00KOSDAQ기타서비스NNNNN28951520.529818403407.372880292028803740202028802887.7621.070-622906289228712857283628822847918605002070511825691852913.921.73060.00208.001676.00353020230526-17.992720202307266.433200-9.532024011128003.39202404183530-17.992023052627206.43202307260.10N16933050091 억3845985NN0N00N
1372024050309073957100.00KOSDAQ기타서비스NNNNN29204021.395847152034.402880292028803740202028802880.3721.070-302906289228712857283628822847918605002070511825691853314.041.74060.00208.001676.00353020230526-17.282720202307267.353200-8.752024011128004.29202404183530-17.282023052627207.35202307260.10N16933050091 억3845985NN0N00N
1382024050216073557100.00KOSDAQ기타서비스NNNNN2880-155-0.5213212460461454.802885288528503760203028952863.5621.070-482981293728762832277129602855918655002080511825691852613.851.72060.03208.001676.00353020230526-18.412720202307265.883200-10.002024011128002.86202404183530-18.412023052627205.88202307260.10N16933050091 억3845996NN0N00N
1392024050215073957100.00KOSDAQ기타서비스NNNNN2870-255-0.8612271885428750.922885288528503760203028952862.5821.0701082981293728762832277129602855918655002080511825691852413.801.71060.02208.001676.00353020230526-18.702720202307265.513200-10.312024011128002.50202404183530-18.702023052627205.51202307260.10N16933050091 억3845996NN0N00N
1402024050214073657100.00KOSDAQ기타서비스NNNNN2870-255-0.8611127780388846.182885288528503760203028952862.0821.0702372981293728762832277129602855918655002080511825691852413.801.71060.02208.001676.00353020230526-18.702720202307265.513200-10.312024011128002.50202404183530-18.702023052627205.51202307260.10N16933050091 억3845996NN0N00N
1412024050213073357100.00KOSDAQ기타서비스NNNNN2865-305-1.0411061770386545.912885288528503760203028952862.0421.0702372981293728762832277129602855918655002080511825691852313.771.71060.02208.001676.00353020230526-18.842720202307265.333200-10.472024011128002.32202404183530-18.842023052627205.33202307260.10N16933050091 억3845996NN0N00N
1422024050212073157100.00KOSDAQ기타서비스NNNNN2870-255-0.868664780302835.972885288528503760203028952861.5521.0702412981293728762832277129602855918655002080511825691852413.801.71060.02208.001676.00353020230526-18.702720202307265.513200-10.312024011128002.50202404183530-18.702023052627205.51202307260.10N16933050091 억3845996NN0N00N
1432024050211073057100.00KOSDAQ기타서비스NNNNN2860-355-1.218641825302035.872885288528503760203028952861.5321.0702472981293728762832277129602855918655002080511825691852213.751.71060.02208.001676.00353020230526-18.982720202307265.153200-10.622024011128002.14202404183530-18.982023052627205.15202307260.10N16933050091 억3845996NN0N00N
1442024050210072857100.00KOSDAQ기타서비스NNNNN2880-155-0.524634285162019.242885288528503760203028952860.6721.0702322981293728762832277129602855918655002080511825691852613.851.72060.01208.001676.00353020230526-18.412720202307265.883200-10.002024011128002.86202404183530-18.412023052627205.88202307260.10N16933050091 억3845996NN0N00N
1452024050209072957100.00KOSDAQ기타서비스NNNNN2885-105-0.3543275150.182885288528853760203028952885.0021.070-22981293728762832277129602855918655002080511825691852713.871.72060.00208.001676.00353020230526-18.272720202307266.073200-9.842024011128003.04202404183530-18.272023052627206.07202307260.10N16933050091 억3845996NN0N00N