104 lines
46 KiB
CSV
104 lines
46 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
|
||
|
|
20240229,160927,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,10760,-10,5,-0.09,1202233170,110583,87.61,10770,11130,10720,14000,7540,10770,10871.96,3.86,0,-6737,11156,10962,10836,10642,10516,10900,10580,64,3230,500,7750,10,1,12843222,1382,8.97,1.11,12,0.86,1200.00,9713.00,20550,20230224,-47.64,9690,20231024,11.04,12260,-12.23,20240112,10300,4.47,20240108,20000,-46.20,20230302,9690,11.04,20231024,3.04,N,216050,500,64 억,,495701,N,N,3,N,00,N
|
||
|
|
20240229,150930,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,10770,0,3,0.00,1127084320,103610,82.09,10770,11130,10720,14000,7540,10770,10878.14,3.86,0,-6432,11156,10962,10836,10642,10516,10900,10580,64,3230,500,7750,10,1,12843222,1383,8.97,1.11,12,0.81,1200.00,9713.00,20550,20230224,-47.59,9690,20231024,11.15,12260,-12.15,20240112,10300,4.56,20240108,20000,-46.15,20230302,9690,11.15,20231024,3.04,N,216050,500,64 억,,495701,N,N,20,N,00,N
|
||
|
|
20240229,140932,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,10760,-10,5,-0.09,293826890,27311,21.64,10770,10850,10720,14000,7540,10770,10758.55,3.86,0,-6379,11156,10962,10836,10642,10516,10900,10580,64,3230,500,7750,10,1,12843222,1382,8.97,1.11,12,0.21,1200.00,9713.00,20550,20230224,-47.64,9690,20231024,11.04,12260,-12.23,20240112,10300,4.47,20240108,20000,-46.20,20230302,9690,11.04,20231024,3.04,N,216050,500,64 억,,495701,N,N,20,N,00,N
|
||
|
|
20240229,130928,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,10760,-10,5,-0.09,261221350,24282,19.24,10770,10850,10720,14000,7540,10770,10757.82,3.86,0,-5910,11156,10962,10836,10642,10516,10900,10580,64,3230,500,7750,10,1,12843222,1382,8.97,1.11,12,0.19,1200.00,9713.00,20550,20230224,-47.64,9690,20231024,11.04,12260,-12.23,20240112,10300,4.47,20240108,20000,-46.20,20230302,9690,11.04,20231024,3.04,N,216050,500,64 억,,495701,N,N,20,N,00,N
|
||
|
|
20240229,120929,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,10760,-10,5,-0.09,216432770,20116,15.94,10770,10850,10720,14000,7540,10770,10759.23,3.86,0,-4140,11156,10962,10836,10642,10516,10900,10580,64,3230,500,7750,10,1,12843222,1382,8.97,1.11,12,0.16,1200.00,9713.00,20550,20230224,-47.64,9690,20231024,11.04,12260,-12.23,20240112,10300,4.47,20240108,20000,-46.20,20230302,9690,11.04,20231024,3.04,N,216050,500,64 억,,495701,N,N,20,N,00,N
|
||
|
|
20240229,110932,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,10760,-10,5,-0.09,189062080,17571,13.92,10770,10850,10720,14000,7540,10770,10759.89,3.86,0,-3873,11156,10962,10836,10642,10516,10900,10580,64,3230,500,7750,10,1,12843222,1382,8.97,1.11,12,0.14,1200.00,9713.00,20550,20230224,-47.64,9690,20231024,11.04,12260,-12.23,20240112,10300,4.47,20240108,20000,-46.20,20230302,9690,11.04,20231024,3.04,N,216050,500,64 억,,495701,N,N,20,N,00,N
|
||
|
|
20240229,100932,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,10740,-30,5,-0.28,154966050,14402,11.41,10770,10850,10720,14000,7540,10770,10760.04,3.86,0,-4064,11156,10962,10836,10642,10516,10900,10580,64,3230,500,7750,10,1,12843222,1379,8.95,1.11,12,0.11,1200.00,9713.00,20550,20230224,-47.74,9690,20231024,10.84,12260,-12.40,20240112,10300,4.27,20240108,20000,-46.30,20230302,9690,10.84,20231024,3.04,N,216050,500,64 억,,495701,N,N,20,N,00,N
|
||
|
|
20240229,090930,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,10750,-20,5,-0.19,59931350,5561,4.41,10770,10850,10740,14000,7540,10770,10777.08,3.86,0,-3789,11156,10962,10836,10642,10516,10900,10580,64,3230,500,7750,10,1,12843222,1381,8.96,1.11,12,0.04,1200.00,9713.00,20550,20230224,-47.69,9690,20231024,10.94,12260,-12.32,20240112,10300,4.37,20240108,20000,-46.25,20230302,9690,10.94,20231024,3.04,N,216050,500,64 억,,495701,N,N,20,N,00,N
|
||
|
|
20240228,160836,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,10770,-180,5,-1.64,1366625360,126160,107.22,11030,11030,10710,14230,7670,10950,10832.54,4.12,0,-32872,11443,11196,11033,10786,10623,11115,10705,64,3280,500,7880,10,1,12843222,1383,8.97,1.11,12,0.98,1200.00,9713.00,20550,20230224,-47.59,9690,20231024,11.15,12260,-12.15,20240112,10300,4.56,20240108,20000,-46.15,20230302,9690,11.15,20231024,2.86,N,216050,500,64 억,,528937,N,N,20,N,00,N
|
||
|
|
20240228,150836,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,10790,-160,5,-1.46,1347326280,124369,105.70,11030,11030,10710,14230,7670,10950,10833.30,4.12,0,-32937,11443,11196,11033,10786,10623,11115,10705,64,3280,500,7880,10,1,12843222,1386,8.99,1.11,12,0.97,1200.00,9713.00,20550,20230224,-47.49,9690,20231024,11.35,12260,-11.99,20240112,10300,4.76,20240108,20000,-46.05,20230302,9690,11.35,20231024,2.86,N,216050,500,64 억,,528937,N,N,2,N,00,N
|
||
|
|
20240228,140929,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,10770,-180,5,-1.64,1224239240,112967,96.01,11030,11030,10710,14230,7670,10950,10837.14,4.12,0,-30248,11443,11196,11033,10786,10623,11115,10705,64,3280,500,7880,10,1,12843222,1383,8.97,1.11,12,0.88,1200.00,9713.00,20550,20230224,-47.59,9690,20231024,11.15,12260,-12.15,20240112,10300,4.56,20240108,20000,-46.15,20230302,9690,11.15,20231024,2.86,N,216050,500,64 억,,528937,N,N,2,N,00,N
|
||
|
|
20240228,130929,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,10770,-180,5,-1.64,1101206220,101548,86.30,11030,11030,10710,14230,7670,10950,10844.19,4.12,0,-29276,11443,11196,11033,10786,10623,11115,10705,64,3280,500,7880,10,1,12843222,1383,8.97,1.11,12,0.79,1200.00,9713.00,20550,20230224,-47.59,9690,20231024,11.15,12260,-12.15,20240112,10300,4.56,20240108,20000,-46.15,20230302,9690,11.15,20231024,2.86,N,216050,500,64 억,,528937,N,N,2,N,00,N
|
||
|
|
20240228,120932,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,10830,-120,5,-1.10,658815980,60448,51.37,11030,11030,10820,14230,7670,10950,10898.89,4.12,0,-17070,11443,11196,11033,10786,10623,11115,10705,64,3280,500,7880,10,1,12843222,1391,9.03,1.12,12,0.47,1200.00,9713.00,20550,20230224,-47.30,9690,20231024,11.76,12260,-11.66,20240112,10300,5.15,20240108,20000,-45.85,20230302,9690,11.76,20231024,2.86,N,216050,500,64 억,,528937,N,N,2,N,00,N
|
||
|
|
20240228,110853,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,10880,-70,5,-0.64,464774690,42570,36.18,11030,11030,10820,14230,7670,10950,10917.89,4.12,0,-13251,11443,11196,11033,10786,10623,11115,10705,64,3280,500,7880,10,1,12843222,1397,9.07,1.12,12,0.33,1200.00,9713.00,20550,20230224,-47.06,9690,20231024,12.28,12260,-11.26,20240112,10300,5.63,20240108,20000,-45.60,20230302,9690,12.28,20231024,2.86,N,216050,500,64 억,,528937,N,N,2,N,00,N
|
||
|
|
20240228,100927,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,10950,0,3,0.00,271581340,24859,21.13,11030,11030,10820,14230,7670,10950,10924.87,4.12,0,-14645,11443,11196,11033,10786,10623,11115,10705,64,3280,500,7880,10,1,12843222,1406,9.12,1.13,12,0.19,1200.00,9713.00,20550,20230224,-46.72,9690,20231024,13.00,12260,-10.69,20240112,10300,6.31,20240108,20000,-45.25,20230302,9690,13.00,20231024,2.86,N,216050,500,64 억,,528937,N,N,2,N,00,N
|
||
|
|
20240228,090931,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,10880,-70,5,-0.64,37894710,3465,2.94,11030,11030,10880,14230,7670,10950,10936.42,4.12,0,-1329,11443,11196,11033,10786,10623,11115,10705,64,3280,500,7880,10,1,12843222,1397,9.07,1.12,12,0.03,1200.00,9713.00,20550,20230224,-47.06,9690,20231024,12.28,12260,-11.26,20240112,10300,5.63,20240108,20000,-45.60,20230302,9690,12.28,20231024,2.86,N,216050,500,64 억,,528937,N,N,2,N,00,N
|
||
|
|
20240227,160929,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,10950,-230,5,-2.06,1302864170,117337,162.67,11140,11280,10870,14530,7830,11180,11103.61,4.20,0,-9483,11460,11320,11180,11040,10900,11250,10970,64,3350,500,8040,10,1,12843222,1406,9.12,1.13,12,0.91,1200.00,9713.00,20550,20230224,-46.72,9690,20231024,13.00,12260,-10.69,20240112,10300,6.31,20240108,20400,-46.32,20230227,9690,13.00,20231024,2.89,N,216050,500,64 억,,539006,N,N,2,N,00,N
|
||
|
|
20240227,150929,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,10930,-250,5,-2.24,1265719440,113938,157.96,11140,11280,10870,14530,7830,11180,11108.84,4.20,0,-8772,11460,11320,11180,11040,10900,11250,10970,64,3350,500,8040,10,1,12843222,1404,9.11,1.13,12,0.89,1200.00,9713.00,20550,20230224,-46.81,9690,20231024,12.80,12260,-10.85,20240112,10300,6.12,20240108,20400,-46.42,20230227,9690,12.80,20231024,2.89,N,216050,500,64 억,,539006,N,N,10,N,00,N
|
||
|
|
20240227,140926,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,11040,-140,5,-1.25,1011185350,90723,125.78,11140,11280,11030,14530,7830,11180,11145.85,4.20,0,93,11460,11320,11180,11040,10900,11250,10970,64,3350,500,8040,10,1,12843222,1418,9.20,1.14,12,0.71,1200.00,9713.00,20550,20230224,-46.28,9690,20231024,13.93,12260,-9.95,20240112,10300,7.18,20240108,20400,-45.88,20230227,9690,13.93,20231024,2.89,N,216050,500,64 억,,539006,N,N,10,N,00,N
|
||
|
|
20240227,130848,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,11110,-70,5,-0.63,719577170,64411,89.30,11140,11280,11080,14530,7830,11180,11171.65,4.20,0,2782,11460,11320,11180,11040,10900,11250,10970,64,3350,500,8040,10,1,12843222,1427,9.26,1.14,12,0.50,1200.00,9713.00,20550,20230224,-45.94,9690,20231024,14.65,12260,-9.38,20240112,10300,7.86,20240108,20400,-45.54,20230227,9690,14.65,20231024,2.89,N,216050,500,64 억,,539006,N,N,10,N,00,N
|
||
|
|
20240227,120930,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,11170,-10,5,-0.09,663582060,59373,82.31,11140,11280,11080,14530,7830,11180,11176.50,4.20,0,2071,11460,11320,11180,11040,10900,11250,10970,64,3350,500,8040,10,1,12843222,1435,9.31,1.15,12,0.46,1200.00,9713.00,20550,20230224,-45.64,9690,20231024,15.27,12260,-8.89,20240112,10300,8.45,20240108,20400,-45.25,20230227,9690,15.27,20231024,2.89,N,216050,500,64 억,,539006,N,N,10,N,00,N
|
||
|
|
20240227,110929,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,11220,40,2,0.36,604245060,54062,74.95,11140,11280,11080,14530,7830,11180,11176.89,4.20,0,2562,11460,11320,11180,11040,10900,11250,10970,64,3350,500,8040,10,1,12843222,1441,9.35,1.16,12,0.42,1200.00,9713.00,20550,20230224,-45.40,9690,20231024,15.79,12260,-8.48,20240112,10300,8.93,20240108,20400,-45.00,20230227,9690,15.79,20231024,2.89,N,216050,500,64 억,,539006,N,N,10,N,00,N
|
||
|
|
20240227,100924,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,11260,80,2,0.72,412505750,36980,51.27,11140,11260,11080,14530,7830,11180,11154.83,4.20,0,608,11460,11320,11180,11040,10900,11250,10970,64,3350,500,8040,10,1,12843222,1446,9.38,1.16,12,0.29,1200.00,9713.00,20550,20230224,-45.21,9690,20231024,16.20,12260,-8.16,20240112,10300,9.32,20240108,20400,-44.80,20230227,9690,16.20,20231024,2.89,N,216050,500,64 억,,539006,N,N,10,N,00,N
|
||
|
|
20240227,090929,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,11120,-60,5,-0.54,52037150,4675,6.48,11140,11220,11110,14530,7830,11180,11130.94,4.20,0,236,11460,11320,11180,11040,10900,11250,10970,64,3350,500,8040,10,1,12843222,1428,9.27,1.14,12,0.04,1200.00,9713.00,20550,20230224,-45.89,9690,20231024,14.76,12260,-9.30,20240112,10300,7.96,20240108,20400,-45.49,20230227,9690,14.76,20231024,2.89,N,216050,500,64 억,,539006,N,N,10,N,00,N
|
||
|
|
20240226,160924,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,11180,40,2,0.36,801470850,71677,154.60,11230,11320,11040,14480,7800,11140,11181.70,4.21,0,-1639,11326,11232,11116,11022,10906,11175,10965,64,3340,500,8020,10,1,12843222,1436,9.32,1.15,12,0.56,1200.00,9713.00,20550,20230224,-45.60,9690,20231024,15.38,12260,-8.81,20240112,10300,8.54,20240108,20400,-45.20,20230227,9690,15.38,20231024,2.88,N,216050,500,64 억,,540645,N,N,10,N,00,N
|
||
|
|
20240226,150919,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,11190,50,2,0.45,761040480,68059,146.80,11230,11320,11040,14480,7800,11140,11182.07,4.21,0,-1696,11326,11232,11116,11022,10906,11175,10965,64,3340,500,8020,10,1,12843222,1437,9.32,1.15,12,0.53,1200.00,9713.00,20550,20230224,-45.55,9690,20231024,15.48,12260,-8.73,20240112,10300,8.64,20240108,20400,-45.15,20230227,9690,15.48,20231024,2.88,N,216050,500,64 억,,540645,N,N,3,N,00,N
|
||
|
|
20240226,140923,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,11170,30,2,0.27,614962010,54986,118.60,11230,11320,11040,14480,7800,11140,11183.97,4.21,0,-958,11326,11232,11116,11022,10906,11175,10965,64,3340,500,8020,10,1,12843222,1435,9.31,1.15,12,0.43,1200.00,9713.00,20550,20230224,-45.64,9690,20231024,15.27,12260,-8.89,20240112,10300,8.45,20240108,20400,-45.25,20230227,9690,15.27,20231024,2.88,N,216050,500,64 억,,540645,N,N,3,N,00,N
|
||
|
|
20240226,130916,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,11220,80,2,0.72,543515180,48606,104.84,11230,11320,11040,14480,7800,11140,11182.06,4.21,0,-706,11326,11232,11116,11022,10906,11175,10965,64,3340,500,8020,10,1,12843222,1441,9.35,1.16,12,0.38,1200.00,9713.00,20550,20230224,-45.40,9690,20231024,15.79,12260,-8.48,20240112,10300,8.93,20240108,20400,-45.00,20230227,9690,15.79,20231024,2.88,N,216050,500,64 억,,540645,N,N,3,N,00,N
|
||
|
|
20240226,120916,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,11270,130,2,1.17,494846430,44269,95.48,11230,11320,11040,14480,7800,11140,11178.17,4.21,0,-1775,11326,11232,11116,11022,10906,11175,10965,64,3340,500,8020,10,1,12843222,1447,9.39,1.16,12,0.34,1200.00,9713.00,20550,20230224,-45.16,9690,20231024,16.31,12260,-8.08,20240112,10300,9.42,20240108,20400,-44.75,20230227,9690,16.31,20231024,2.88,N,216050,500,64 억,,540645,N,N,3,N,00,N
|
||
|
|
20240226,110915,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,11130,-10,5,-0.09,321792700,28895,62.32,11230,11300,11040,14480,7800,11140,11136.62,4.21,0,-3952,11326,11232,11116,11022,10906,11175,10965,64,3340,500,8020,10,1,12843222,1429,9.28,1.15,12,0.22,1200.00,9713.00,20550,20230224,-45.84,9690,20231024,14.86,12260,-9.22,20240112,10300,8.06,20240108,20400,-45.44,20230227,9690,14.86,20231024,2.88,N,216050,500,64 억,,540645,N,N,3,N,00,N
|
||
|
|
20240226,100912,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,11060,-80,5,-0.72,189645050,16977,36.62,11230,11300,11060,14480,7800,11140,11170.70,4.21,0,-2988,11326,11232,11116,11022,10906,11175,10965,64,3340,500,8020,10,1,12843222,1420,9.22,1.14,12,0.13,1200.00,9713.00,20550,20230224,-46.18,9690,20231024,14.14,12260,-9.79,20240112,10300,7.38,20240108,20400,-45.78,20230227,9690,14.14,20231024,2.88,N,216050,500,64 억,,540645,N,N,3,N,00,N
|
||
|
|
20240226,090912,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,11140,0,3,0.00,57396100,5119,11.04,11230,11300,11120,14480,7800,11140,11212.37,4.21,0,-283,11326,11232,11116,11022,10906,11175,10965,64,3340,500,8020,10,1,12843222,1431,9.28,1.15,12,0.04,1200.00,9713.00,20550,20230224,-45.79,9690,20231024,14.96,12260,-9.14,20240112,10300,8.16,20240108,20400,-45.39,20230227,9690,14.96,20231024,2.88,N,216050,500,64 억,,540645,N,N,3,N,00,N
|
||
|
|
20240223,160913,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,11140,50,2,0.45,506475720,45703,99.30,11190,11210,11000,14410,7770,11090,11081.74,4.18,0,4305,11403,11246,11143,10986,10883,11195,10935,64,3320,500,7980,10,1,12843222,1431,9.28,1.15,12,0.36,1200.00,9713.00,20550,20230224,-45.79,9690,20231024,14.96,12260,-9.14,20240112,10300,8.16,20240108,20550,-45.79,20230224,9690,14.96,20231024,3.19,N,216050,500,64 억,,536537,N,N,3,N,00,N
|
||
|
|
20240223,150907,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,11130,40,2,0.36,484770340,43755,95.07,11190,11210,11000,14410,7770,11090,11079.20,4.18,0,3897,11403,11246,11143,10986,10883,11195,10935,64,3320,500,7980,10,1,12843222,1429,9.28,1.15,12,0.34,1200.00,9713.00,20550,20230224,-45.84,9690,20231024,14.86,12260,-9.22,20240112,10300,8.06,20240108,20550,-45.84,20230224,9690,14.86,20231024,3.19,N,216050,500,64 억,,536537,N,N,20,N,00,N
|
||
|
|
20240223,140908,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,11120,30,2,0.27,402914810,36422,79.14,11190,11190,11000,14410,7770,11090,11062.40,4.18,0,1367,11403,11246,11143,10986,10883,11195,10935,64,3320,500,7980,10,1,12843222,1428,9.27,1.14,12,0.28,1200.00,9713.00,20550,20230224,-45.89,9690,20231024,14.76,12260,-9.30,20240112,10300,7.96,20240108,20550,-45.89,20230224,9690,14.76,20231024,3.19,N,216050,500,64 억,,536537,N,N,20,N,00,N
|
||
|
|
20240223,130905,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,11080,-10,5,-0.09,346619760,31348,68.11,11190,11190,11000,14410,7770,11090,11057.16,4.18,0,155,11403,11246,11143,10986,10883,11195,10935,64,3320,500,7980,10,1,12843222,1423,9.23,1.14,12,0.24,1200.00,9713.00,20550,20230224,-46.08,9690,20231024,14.34,12260,-9.62,20240112,10300,7.57,20240108,20550,-46.08,20230224,9690,14.34,20231024,3.19,N,216050,500,64 억,,536537,N,N,20,N,00,N
|
||
|
|
20240223,120908,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,11070,-20,5,-0.18,296780740,26841,58.32,11190,11190,11000,14410,7770,11090,11056.99,4.18,0,737,11403,11246,11143,10986,10883,11195,10935,64,3320,500,7980,10,1,12843222,1422,9.22,1.14,12,0.21,1200.00,9713.00,20550,20230224,-46.13,9690,20231024,14.24,12260,-9.71,20240112,10300,7.48,20240108,20550,-46.13,20230224,9690,14.24,20231024,3.19,N,216050,500,64 억,,536537,N,N,20,N,00,N
|
||
|
|
20240223,110857,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,11070,-20,5,-0.18,266562060,24109,52.38,11190,11190,11000,14410,7770,11090,11056.54,4.18,0,521,11403,11246,11143,10986,10883,11195,10935,64,3320,500,7980,10,1,12843222,1422,9.22,1.14,12,0.19,1200.00,9713.00,20550,20230224,-46.13,9690,20231024,14.24,12260,-9.71,20240112,10300,7.48,20240108,20550,-46.13,20230224,9690,14.24,20231024,3.19,N,216050,500,64 억,,536537,N,N,20,N,00,N
|
||
|
|
20240223,100903,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,11070,-20,5,-0.18,238861320,21610,46.95,11190,11190,11000,14410,7770,11090,11053.28,4.18,0,212,11403,11246,11143,10986,10883,11195,10935,64,3320,500,7980,10,1,12843222,1422,9.22,1.14,12,0.17,1200.00,9713.00,20550,20230224,-46.13,9690,20231024,14.24,12260,-9.71,20240112,10300,7.48,20240108,20550,-46.13,20230224,9690,14.24,20231024,3.19,N,216050,500,64 억,,536537,N,N,20,N,00,N
|
||
|
|
20240223,090906,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,11060,-30,5,-0.27,41950990,3781,8.22,11190,11190,11060,14410,7770,11090,11095.21,4.18,0,-909,11403,11246,11143,10986,10883,11195,10935,64,3320,500,7980,10,1,12843222,1420,9.22,1.14,12,0.03,1200.00,9713.00,20550,20230224,-46.18,9690,20231024,14.14,12260,-9.79,20240112,10300,7.38,20240108,20550,-46.18,20230224,9690,14.14,20231024,3.19,N,216050,500,64 억,,536537,N,N,20,N,00,N
|
||
|
|
20240222,160852,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,11090,-80,5,-0.72,489132800,44003,52.86,11250,11300,11040,14520,7820,11170,11115.90,4.28,0,-12934,11363,11266,11203,11106,11043,11235,11075,64,3350,500,8040,10,1,12843222,1424,9.24,1.14,12,0.34,1200.00,9713.00,20550,20230224,-46.03,9690,20231024,14.45,12260,-9.54,20240112,10300,7.67,20240108,20550,-46.03,20230224,9690,14.45,20231024,3.28,N,216050,500,64 억,,549175,N,N,20,N,00,N
|
||
|
|
20240222,150902,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,11110,-60,5,-0.54,409525790,36834,44.25,11250,11300,11040,14520,7820,11170,11118.15,4.28,0,-14727,11363,11266,11203,11106,11043,11235,11075,64,3350,500,8040,10,1,12843222,1427,9.26,1.14,12,0.29,1200.00,9713.00,20550,20230224,-45.94,9690,20231024,14.65,12260,-9.38,20240112,10300,7.86,20240108,20550,-45.94,20230224,9690,14.65,20231024,3.28,N,216050,500,64 억,,549175,N,N,0,N,00,N
|
||
|
|
20240222,140900,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,11120,-50,5,-0.45,361633470,32529,39.08,11250,11300,11040,14520,7820,11170,11117.26,4.28,0,-13092,11363,11266,11203,11106,11043,11235,11075,64,3350,500,8040,10,1,12843222,1428,9.27,1.14,12,0.25,1200.00,9713.00,20550,20230224,-45.89,9690,20231024,14.76,12260,-9.30,20240112,10300,7.96,20240108,20550,-45.89,20230224,9690,14.76,20231024,3.28,N,216050,500,64 억,,549175,N,N,0,N,00,N
|
||
|
|
20240222,130847,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,11080,-90,5,-0.81,284578350,25613,30.77,11250,11300,11040,14520,7820,11170,11110.70,4.28,0,-12367,11363,11266,11203,11106,11043,11235,11075,64,3350,500,8040,10,1,12843222,1423,9.23,1.14,12,0.20,1200.00,9713.00,20550,20230224,-46.08,9690,20231024,14.34,12260,-9.62,20240112,10300,7.57,20240108,20550,-46.08,20230224,9690,14.34,20231024,3.28,N,216050,500,64 억,,549175,N,N,0,N,00,N
|
||
|
|
20240222,120858,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,11060,-110,5,-0.98,245578460,22088,26.54,11250,11300,11040,14520,7820,11170,11118.18,4.28,0,-11949,11363,11266,11203,11106,11043,11235,11075,64,3350,500,8040,10,1,12843222,1420,9.22,1.14,12,0.17,1200.00,9713.00,20550,20230224,-46.18,9690,20231024,14.14,12260,-9.79,20240112,10300,7.38,20240108,20550,-46.18,20230224,9690,14.14,20231024,3.28,N,216050,500,64 억,,549175,N,N,0,N,00,N
|
||
|
|
20240222,110855,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,11070,-100,5,-0.90,175528270,15777,18.95,11250,11300,11040,14520,7820,11170,11125.58,4.28,0,-8693,11363,11266,11203,11106,11043,11235,11075,64,3350,500,8040,10,1,12843222,1422,9.22,1.14,12,0.12,1200.00,9713.00,20550,20230224,-46.13,9690,20231024,14.24,12260,-9.71,20240112,10300,7.48,20240108,20550,-46.13,20230224,9690,14.24,20231024,3.28,N,216050,500,64 억,,549175,N,N,0,N,00,N
|
||
|
|
20240222,100847,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,11060,-110,5,-0.98,142443180,12791,15.37,11250,11300,11040,14520,7820,11170,11136.20,4.28,0,-8291,11363,11266,11203,11106,11043,11235,11075,64,3350,500,8040,10,1,12843222,1420,9.22,1.14,12,0.10,1200.00,9713.00,20550,20230224,-46.18,9690,20231024,14.14,12260,-9.79,20240112,10300,7.38,20240108,20550,-46.18,20230224,9690,14.14,20231024,3.28,N,216050,500,64 억,,549175,N,N,0,N,00,N
|
||
|
|
20240222,090902,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,11210,40,2,0.36,23392860,2079,2.50,11250,11300,11190,14520,7820,11170,11251.98,4.28,0,-168,11363,11266,11203,11106,11043,11235,11075,64,3350,500,8040,10,1,12843222,1440,9.34,1.15,12,0.02,1200.00,9713.00,20550,20230224,-45.45,9690,20231024,15.69,12260,-8.56,20240112,10300,8.83,20240108,20550,-45.45,20230224,9690,15.69,20231024,3.28,N,216050,500,64 억,,549175,N,N,0,N,00,N
|
||
|
|
20240221,160854,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,11170,-70,5,-0.62,931572180,83179,132.33,11300,11300,11140,14610,7870,11240,11199.22,4.10,0,23679,11500,11370,11270,11140,11040,11320,11090,64,3370,500,8090,10,1,12843222,1435,9.31,1.15,12,0.65,1200.00,9713.00,20550,20230224,-45.64,9690,20231024,15.27,12260,-8.89,20240112,10300,8.45,20240108,20550,-45.64,20230224,9690,15.27,20231024,3.23,N,216050,500,64 억,,526376,N,N,6,N,00,N
|
||
|
|
20240221,150846,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,11190,-50,5,-0.44,877861490,78375,124.69,11300,11300,11140,14610,7870,11240,11200.38,4.10,0,24362,11500,11370,11270,11140,11040,11320,11090,64,3370,500,8090,10,1,12843222,1437,9.32,1.15,12,0.61,1200.00,9713.00,20550,20230224,-45.55,9690,20231024,15.48,12260,-8.73,20240112,10300,8.64,20240108,20550,-45.55,20230224,9690,15.48,20231024,3.23,N,216050,500,64 억,,526376,N,N,6,N,00,N
|
||
|
|
20240221,140844,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,11270,30,2,0.27,805819250,71954,114.48,11300,11300,11140,14610,7870,11240,11198.63,4.10,0,24977,11500,11370,11270,11140,11040,11320,11090,64,3370,500,8090,10,1,12843222,1447,9.39,1.16,12,0.56,1200.00,9713.00,20550,20230224,-45.16,9690,20231024,16.31,12260,-8.08,20240112,10300,9.42,20240108,20550,-45.16,20230224,9690,16.31,20231024,3.23,N,216050,500,64 억,,526376,N,N,6,N,00,N
|
||
|
|
20240221,130845,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,11190,-50,5,-0.44,730204800,65220,103.76,11300,11300,11140,14610,7870,11240,11195.48,4.10,0,25556,11500,11370,11270,11140,11040,11320,11090,64,3370,500,8090,10,1,12843222,1437,9.32,1.15,12,0.51,1200.00,9713.00,20550,20230224,-45.55,9690,20231024,15.48,12260,-8.73,20240112,10300,8.64,20240108,20550,-45.55,20230224,9690,15.48,20231024,3.23,N,216050,500,64 억,,526376,N,N,6,N,00,N
|
||
|
|
20240221,120847,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,11210,-30,5,-0.27,678433210,60592,96.40,11300,11300,11140,14610,7870,11240,11196.17,4.10,0,26599,11500,11370,11270,11140,11040,11320,11090,64,3370,500,8090,10,1,12843222,1440,9.34,1.15,12,0.47,1200.00,9713.00,20550,20230224,-45.45,9690,20231024,15.69,12260,-8.56,20240112,10300,8.83,20240108,20550,-45.45,20230224,9690,15.69,20231024,3.23,N,216050,500,64 억,,526376,N,N,6,N,00,N
|
||
|
|
20240221,110853,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,11210,-30,5,-0.27,623300750,55677,88.58,11300,11300,11140,14610,7870,11240,11194.29,4.10,0,26670,11500,11370,11270,11140,11040,11320,11090,64,3370,500,8090,10,1,12843222,1440,9.34,1.15,12,0.43,1200.00,9713.00,20550,20230224,-45.45,9690,20231024,15.69,12260,-8.56,20240112,10300,8.83,20240108,20550,-45.45,20230224,9690,15.69,20231024,3.23,N,216050,500,64 억,,526376,N,N,6,N,00,N
|
||
|
|
20240221,100846,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,11210,-30,5,-0.27,524550860,46899,74.61,11300,11300,11140,14610,7870,11240,11183.74,4.10,0,26109,11500,11370,11270,11140,11040,11320,11090,64,3370,500,8090,10,1,12843222,1440,9.34,1.15,12,0.37,1200.00,9713.00,20550,20230224,-45.45,9690,20231024,15.69,12260,-8.56,20240112,10300,8.83,20240108,20550,-45.45,20230224,9690,15.69,20231024,3.23,N,216050,500,64 억,,526376,N,N,6,N,00,N
|
||
|
|
20240221,090845,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,11190,-50,5,-0.44,108942720,9723,15.47,11300,11300,11170,14610,7870,11240,11201.50,4.10,0,1867,11500,11370,11270,11140,11040,11320,11090,64,3370,500,8090,10,1,12843222,1437,9.32,1.15,12,0.08,1200.00,9713.00,20550,20230224,-45.55,9690,20231024,15.48,12260,-8.73,20240112,10300,8.64,20240108,20550,-45.55,20230224,9690,15.48,20231024,3.23,N,216050,500,64 억,,526376,N,N,6,N,00,N
|
||
|
|
20240220,160838,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,11240,0,3,0.00,708113390,62730,60.51,11310,11400,11170,14610,7870,11240,11288.37,4.06,0,5334,11626,11432,11186,10992,10746,11530,11090,64,3370,500,8090,10,1,12843222,1444,9.37,1.16,12,0.49,1200.00,9713.00,20550,20230224,-45.30,9690,20231024,16.00,12260,-8.32,20240112,10300,9.13,20240108,20550,-45.30,20230224,9690,16.00,20231024,3.02,N,216050,500,64 억,,521042,N,N,6,N,00,N
|
||
|
|
20240220,150839,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,11240,0,3,0.00,670644110,59397,57.30,11310,11400,11170,14610,7870,11240,11290.88,4.06,0,5107,11626,11432,11186,10992,10746,11530,11090,64,3370,500,8090,10,1,12843222,1444,9.37,1.16,12,0.46,1200.00,9713.00,20550,20230224,-45.30,9690,20231024,16.00,12260,-8.32,20240112,10300,9.13,20240108,20550,-45.30,20230224,9690,16.00,20231024,3.02,N,216050,500,64 억,,521042,N,N,14,N,00,N
|
||
|
|
20240220,140837,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,11260,20,2,0.18,562983560,49822,48.06,11310,11400,11170,14610,7870,11240,11299.90,4.06,0,7169,11626,11432,11186,10992,10746,11530,11090,64,3370,500,8090,10,1,12843222,1446,9.38,1.16,12,0.39,1200.00,9713.00,20550,20230224,-45.21,9690,20231024,16.20,12260,-8.16,20240112,10300,9.32,20240108,20550,-45.21,20230224,9690,16.20,20231024,3.02,N,216050,500,64 억,,521042,N,N,14,N,00,N
|
||
|
|
20240220,130840,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,11300,60,2,0.53,521443550,46138,44.51,11310,11400,11170,14610,7870,11240,11301.82,4.06,0,7426,11626,11432,11186,10992,10746,11530,11090,64,3370,500,8090,10,1,12843222,1451,9.42,1.16,12,0.36,1200.00,9713.00,20550,20230224,-45.01,9690,20231024,16.62,12260,-7.83,20240112,10300,9.71,20240108,20550,-45.01,20230224,9690,16.62,20231024,3.02,N,216050,500,64 억,,521042,N,N,14,N,00,N
|
||
|
|
20240220,120834,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,11360,120,2,1.07,490018490,43364,41.83,11310,11400,11170,14610,7870,11240,11300.12,4.06,0,7398,11626,11432,11186,10992,10746,11530,11090,64,3370,500,8090,10,1,12843222,1459,9.47,1.17,12,0.34,1200.00,9713.00,20550,20230224,-44.72,9690,20231024,17.23,12260,-7.34,20240112,10300,10.29,20240108,20550,-44.72,20230224,9690,17.23,20231024,3.02,N,216050,500,64 억,,521042,N,N,14,N,00,N
|
||
|
|
20240220,110836,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,11290,50,2,0.44,472768930,41841,40.36,11310,11400,11170,14610,7870,11240,11299.18,4.06,0,7069,11626,11432,11186,10992,10746,11530,11090,64,3370,500,8090,10,1,12843222,1450,9.41,1.16,12,0.33,1200.00,9713.00,20550,20230224,-45.06,9690,20231024,16.51,12260,-7.91,20240112,10300,9.61,20240108,20550,-45.06,20230224,9690,16.51,20231024,3.02,N,216050,500,64 억,,521042,N,N,14,N,00,N
|
||
|
|
20240220,100828,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,11290,50,2,0.44,239845990,21309,20.56,11310,11340,11170,14610,7870,11240,11255.62,4.06,0,2599,11626,11432,11186,10992,10746,11530,11090,64,3370,500,8090,10,1,12843222,1450,9.41,1.16,12,0.17,1200.00,9713.00,20550,20230224,-45.06,9690,20231024,16.51,12260,-7.91,20240112,10300,9.61,20240108,20550,-45.06,20230224,9690,16.51,20231024,3.02,N,216050,500,64 억,,521042,N,N,14,N,00,N
|
||
|
|
20240220,090843,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,11300,60,2,0.53,36231660,3215,3.10,11310,11310,11230,14610,7870,11240,11269.57,4.06,0,-822,11626,11432,11186,10992,10746,11530,11090,64,3370,500,8090,10,1,12843222,1451,9.42,1.16,12,0.03,1200.00,9713.00,20550,20230224,-45.01,9690,20231024,16.62,12260,-7.83,20240112,10300,9.71,20240108,20550,-45.01,20230224,9690,16.62,20231024,3.02,N,216050,500,64 억,,521042,N,N,14,N,00,N
|
||
|
|
20240219,160838,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,11240,300,2,2.74,1149532300,102338,118.75,10980,11380,10940,14220,7660,10940,11232.68,3.82,0,30390,11193,11066,10963,10836,10733,11015,10785,64,3280,500,7870,10,1,12843222,1444,9.37,1.16,12,0.80,1200.00,9713.00,20550,20230224,-45.30,9690,20231024,16.00,12260,-8.32,20240112,10300,9.13,20240108,20550,-45.30,20230224,9690,16.00,20231024,3.03,N,216050,500,64 억,,490052,N,N,14,N,00,N
|
||
|
|
20240219,150843,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,11170,230,2,2.10,1095889320,97555,113.20,10980,11380,10940,14220,7660,10940,11233.55,3.82,0,30259,11193,11066,10963,10836,10733,11015,10785,64,3280,500,7870,10,1,12843222,1435,9.31,1.15,12,0.76,1200.00,9713.00,20550,20230224,-45.64,9690,20231024,15.27,12260,-8.89,20240112,10300,8.45,20240108,20550,-45.64,20230224,9690,15.27,20231024,3.03,N,216050,500,64 억,,490052,N,N,4,N,00,N
|
||
|
|
20240219,140843,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,11180,240,2,2.19,1005873350,89491,103.85,10980,11380,10940,14220,7660,10940,11239.94,3.82,0,27665,11193,11066,10963,10836,10733,11015,10785,64,3280,500,7870,10,1,12843222,1436,9.32,1.15,12,0.70,1200.00,9713.00,20550,20230224,-45.60,9690,20231024,15.38,12260,-8.81,20240112,10300,8.54,20240108,20550,-45.60,20230224,9690,15.38,20231024,3.03,N,216050,500,64 억,,490052,N,N,4,N,00,N
|
||
|
|
20240219,130842,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,11160,220,2,2.01,979561290,87136,101.11,10980,11380,10940,14220,7660,10940,11241.75,3.82,0,27746,11193,11066,10963,10836,10733,11015,10785,64,3280,500,7870,10,1,12843222,1433,9.30,1.15,12,0.68,1200.00,9713.00,20550,20230224,-45.69,9690,20231024,15.17,12260,-8.97,20240112,10300,8.35,20240108,20550,-45.69,20230224,9690,15.17,20231024,3.03,N,216050,500,64 억,,490052,N,N,4,N,00,N
|
||
|
|
20240219,120840,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,11230,290,2,2.65,896220760,79689,92.47,10980,11380,10940,14220,7660,10940,11246.48,3.82,0,27201,11193,11066,10963,10836,10733,11015,10785,64,3280,500,7870,10,1,12843222,1442,9.36,1.16,12,0.62,1200.00,9713.00,20550,20230224,-45.35,9690,20231024,15.89,12260,-8.40,20240112,10300,9.03,20240108,20550,-45.35,20230224,9690,15.89,20231024,3.03,N,216050,500,64 억,,490052,N,N,4,N,00,N
|
||
|
|
20240219,110838,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,11240,300,2,2.74,867256150,77112,89.48,10980,11380,10940,14220,7660,10940,11246.71,3.82,0,27100,11193,11066,10963,10836,10733,11015,10785,64,3280,500,7870,10,1,12843222,1444,9.37,1.16,12,0.60,1200.00,9713.00,20550,20230224,-45.30,9690,20231024,16.00,12260,-8.32,20240112,10300,9.13,20240108,20550,-45.30,20230224,9690,16.00,20231024,3.03,N,216050,500,64 억,,490052,N,N,4,N,00,N
|
||
|
|
20240219,100834,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,11240,300,2,2.74,709197850,63029,73.14,10980,11380,10940,14220,7660,10940,11251.93,3.82,0,21411,11193,11066,10963,10836,10733,11015,10785,64,3280,500,7870,10,1,12843222,1444,9.37,1.16,12,0.49,1200.00,9713.00,20550,20230224,-45.30,9690,20231024,16.00,12260,-8.32,20240112,10300,9.13,20240108,20550,-45.30,20230224,9690,16.00,20231024,3.03,N,216050,500,64 억,,490052,N,N,4,N,00,N
|
||
|
|
20240219,090835,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,11190,250,2,2.29,138797450,12563,14.58,10980,11190,10940,14220,7660,10940,11048.11,3.82,0,5332,11193,11066,10963,10836,10733,11015,10785,64,3280,500,7870,10,1,12843222,1437,9.32,1.15,12,0.10,1200.00,9713.00,20550,20230224,-45.55,9690,20231024,15.48,12260,-8.73,20240112,10300,8.64,20240108,20550,-45.55,20230224,9690,15.48,20231024,3.03,N,216050,500,64 억,,490052,N,N,4,N,00,N
|
||
|
|
20240216,160830,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,10940,-60,5,-0.55,940823290,86055,325.39,11090,11090,10860,14300,7700,11000,10932.81,3.87,0,-13877,11226,11112,11036,10922,10846,11075,10885,64,3300,500,7920,10,1,12843222,1405,9.12,1.13,12,0.67,1200.00,9713.00,20550,20230224,-46.76,9690,20231024,12.90,12260,-10.77,20240112,10300,6.21,20240108,20550,-46.76,20230224,9690,12.90,20231024,3.05,N,216050,500,64 억,,496839,N,N,4,N,00,N
|
||
|
|
20240216,150835,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,10890,-110,5,-1.00,905521540,82821,313.16,11090,11090,10860,14300,7700,11000,10933.48,3.87,0,-14770,11226,11112,11036,10922,10846,11075,10885,64,3300,500,7920,10,1,12843222,1399,9.07,1.12,12,0.64,1200.00,9713.00,20550,20230224,-47.01,9690,20231024,12.38,12260,-11.17,20240112,10300,5.73,20240108,20550,-47.01,20230224,9690,12.38,20231024,3.05,N,216050,500,64 억,,496839,N,N,33,N,00,N
|
||
|
|
20240216,140839,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,10870,-130,5,-1.18,758440900,69297,262.02,11090,11090,10860,14300,7700,11000,10944.79,3.87,0,-18918,11226,11112,11036,10922,10846,11075,10885,64,3300,500,7920,10,1,12843222,1396,9.06,1.12,12,0.54,1200.00,9713.00,20550,20230224,-47.10,9690,20231024,12.18,12260,-11.34,20240112,10300,5.53,20240108,20550,-47.10,20230224,9690,12.18,20231024,3.05,N,216050,500,64 억,,496839,N,N,33,N,00,N
|
||
|
|
20240216,130832,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,10880,-120,5,-1.09,679269020,62015,234.49,11090,11090,10860,14300,7700,11000,10953.30,3.87,0,-19612,11226,11112,11036,10922,10846,11075,10885,64,3300,500,7920,10,1,12843222,1397,9.07,1.12,12,0.48,1200.00,9713.00,20550,20230224,-47.06,9690,20231024,12.28,12260,-11.26,20240112,10300,5.63,20240108,20550,-47.06,20230224,9690,12.28,20231024,3.05,N,216050,500,64 억,,496839,N,N,33,N,00,N
|
||
|
|
20240216,120835,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,10870,-130,5,-1.18,590174620,53822,203.51,11090,11090,10860,14300,7700,11000,10965.30,3.87,0,-19991,11226,11112,11036,10922,10846,11075,10885,64,3300,500,7920,10,1,12843222,1396,9.06,1.12,12,0.42,1200.00,9713.00,20550,20230224,-47.10,9690,20231024,12.18,12260,-11.34,20240112,10300,5.53,20240108,20550,-47.10,20230224,9690,12.18,20231024,3.05,N,216050,500,64 억,,496839,N,N,33,N,00,N
|
||
|
|
20240216,110842,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,10900,-100,5,-0.91,497077050,45268,171.16,11090,11090,10880,14300,7700,11000,10980.76,3.87,0,-19608,11226,11112,11036,10922,10846,11075,10885,64,3300,500,7920,10,1,12843222,1400,9.08,1.12,12,0.35,1200.00,9713.00,20550,20230224,-46.96,9690,20231024,12.49,12260,-11.09,20240112,10300,5.83,20240108,20550,-46.96,20230224,9690,12.49,20231024,3.05,N,216050,500,64 억,,496839,N,N,33,N,00,N
|
||
|
|
20240216,100836,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,10950,-50,5,-0.45,388066440,35271,133.36,11090,11090,10920,14300,7700,11000,11002.42,3.87,0,-19401,11226,11112,11036,10922,10846,11075,10885,64,3300,500,7920,10,1,12843222,1406,9.12,1.13,12,0.27,1200.00,9713.00,20550,20230224,-46.72,9690,20231024,13.00,12260,-10.69,20240112,10300,6.31,20240108,20550,-46.72,20230224,9690,13.00,20231024,3.05,N,216050,500,64 억,,496839,N,N,33,N,00,N
|
||
|
|
20240216,090829,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,10990,-10,5,-0.09,11186380,1016,3.84,11090,11090,10970,14300,7700,11000,11010.22,3.87,0,-636,11226,11112,11036,10922,10846,11075,10885,64,3300,500,7920,10,1,12843222,1411,9.16,1.13,12,0.01,1200.00,9713.00,20550,20230224,-46.52,9690,20231024,13.42,12260,-10.36,20240112,10300,6.70,20240108,20550,-46.52,20230224,9690,13.42,20231024,3.05,N,216050,500,64 억,,496839,N,N,33,N,00,N
|
||
|
|
20240215,160828,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,11000,-110,5,-0.99,291393530,26436,59.00,11150,11150,10960,14440,7780,11110,11022.60,3.90,0,-3697,11336,11222,11046,10932,10756,11280,10990,64,3330,500,7990,10,1,12843222,1413,9.17,1.13,12,0.21,1200.00,9713.00,20550,20230224,-46.47,9690,20231024,13.52,12260,-10.28,20240112,10300,6.80,20240108,20550,-46.47,20230224,9690,13.52,20231024,3.06,N,216050,500,64 억,,500879,N,N,33,N,00,N
|
||
|
|
20240215,150834,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,11020,-90,5,-0.81,267236310,24243,54.10,11150,11150,10960,14440,7780,11110,11023.24,3.90,0,-3455,11336,11222,11046,10932,10756,11280,10990,64,3330,500,7990,10,1,12843222,1415,9.18,1.13,12,0.19,1200.00,9713.00,20550,20230224,-46.37,9690,20231024,13.73,12260,-10.11,20240112,10300,6.99,20240108,20550,-46.37,20230224,9690,13.73,20231024,3.06,N,216050,500,64 억,,500879,N,N,7,N,00,N
|
||
|
|
20240215,140828,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,11020,-90,5,-0.81,250024450,22682,50.62,11150,11150,10960,14440,7780,11110,11023.03,3.90,0,-2438,11336,11222,11046,10932,10756,11280,10990,64,3330,500,7990,10,1,12843222,1415,9.18,1.13,12,0.18,1200.00,9713.00,20550,20230224,-46.37,9690,20231024,13.73,12260,-10.11,20240112,10300,6.99,20240108,20550,-46.37,20230224,9690,13.73,20231024,3.06,N,216050,500,64 억,,500879,N,N,7,N,00,N
|
||
|
|
20240215,130811,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,11000,-110,5,-0.99,210415950,19080,42.58,11150,11150,10960,14440,7780,11110,11028.09,3.90,0,-1240,11336,11222,11046,10932,10756,11280,10990,64,3330,500,7990,10,1,12843222,1413,9.17,1.13,12,0.15,1200.00,9713.00,20550,20230224,-46.47,9690,20231024,13.52,12260,-10.28,20240112,10300,6.80,20240108,20550,-46.47,20230224,9690,13.52,20231024,3.06,N,216050,500,64 억,,500879,N,N,7,N,00,N
|
||
|
|
20240215,120828,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,11030,-80,5,-0.72,135473870,12260,27.36,11150,11150,11000,14440,7780,11110,11050.07,3.90,0,-319,11336,11222,11046,10932,10756,11280,10990,64,3330,500,7990,10,1,12843222,1417,9.19,1.14,12,0.10,1200.00,9713.00,20550,20230224,-46.33,9690,20231024,13.83,12260,-10.03,20240112,10300,7.09,20240108,20550,-46.33,20230224,9690,13.83,20231024,3.06,N,216050,500,64 억,,500879,N,N,7,N,00,N
|
||
|
|
20240215,110822,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,11030,-80,5,-0.72,97913290,8853,19.76,11150,11150,11010,14440,7780,11110,11059.90,3.90,0,836,11336,11222,11046,10932,10756,11280,10990,64,3330,500,7990,10,1,12843222,1417,9.19,1.14,12,0.07,1200.00,9713.00,20550,20230224,-46.33,9690,20231024,13.83,12260,-10.03,20240112,10300,7.09,20240108,20550,-46.33,20230224,9690,13.83,20231024,3.06,N,216050,500,64 억,,500879,N,N,7,N,00,N
|
||
|
|
20240215,100823,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,11050,-60,5,-0.54,60366690,5450,12.16,11150,11150,11010,14440,7780,11110,11076.46,3.90,0,83,11336,11222,11046,10932,10756,11280,10990,64,3330,500,7990,10,1,12843222,1419,9.21,1.14,12,0.04,1200.00,9713.00,20550,20230224,-46.23,9690,20231024,14.04,12260,-9.87,20240112,10300,7.28,20240108,20550,-46.23,20230224,9690,14.04,20231024,3.06,N,216050,500,64 억,,500879,N,N,7,N,00,N
|
||
|
|
20240215,090826,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,11140,30,2,0.27,5558740,500,1.12,11150,11150,11020,14440,7780,11110,11117.48,3.90,0,-407,11336,11222,11046,10932,10756,11280,10990,64,3330,500,7990,10,1,12843222,1431,9.28,1.15,12,0.00,1200.00,9713.00,20550,20230224,-45.79,9690,20231024,14.96,12260,-9.14,20240112,10300,8.16,20240108,20550,-45.79,20230224,9690,14.96,20231024,3.06,N,216050,500,64 억,,500879,N,N,7,N,00,N
|
||
|
|
20240214,160819,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,11110,180,2,1.65,493810360,44755,79.15,10930,11160,10870,14200,7660,10930,11033.63,3.84,0,8029,11136,11032,10886,10782,10636,11085,10835,64,3270,500,7860,10,1,12843222,1427,9.26,1.14,12,0.35,1200.00,9713.00,20550,20230224,-45.94,9690,20231024,14.65,12260,-9.38,20240112,10300,7.86,20240108,20550,-45.94,20230224,9690,14.65,20231024,3.05,N,216050,500,64 억,,492733,N,N,7,N,00,N
|
||
|
|
20240214,150821,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,11070,140,2,1.28,478164980,43345,76.65,10930,11160,10870,14200,7660,10930,11031.61,3.84,0,7429,11136,11032,10886,10782,10636,11085,10835,64,3270,500,7860,10,1,12843222,1422,9.22,1.14,12,0.34,1200.00,9713.00,20550,20230224,-46.13,9690,20231024,14.24,12260,-9.71,20240112,10300,7.48,20240108,20550,-46.13,20230224,9690,14.24,20231024,3.05,N,216050,500,64 억,,492733,N,N,24,N,00,N
|
||
|
|
20240214,140816,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,11140,210,2,1.92,387587520,35197,62.24,10930,11160,10870,14200,7660,10930,11011.95,3.84,0,5771,11136,11032,10886,10782,10636,11085,10835,64,3270,500,7860,10,1,12843222,1431,9.28,1.15,12,0.27,1200.00,9713.00,20550,20230224,-45.79,9690,20231024,14.96,12260,-9.14,20240112,10300,8.16,20240108,20550,-45.79,20230224,9690,14.96,20231024,3.05,N,216050,500,64 억,,492733,N,N,24,N,00,N
|
||
|
|
20240214,130820,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,11100,170,2,1.56,302019520,27496,48.62,10930,11100,10870,14200,7660,10930,10984.13,3.84,0,3682,11136,11032,10886,10782,10636,11085,10835,64,3270,500,7860,10,1,12843222,1426,9.25,1.14,12,0.21,1200.00,9713.00,20550,20230224,-45.99,9690,20231024,14.55,12260,-9.46,20240112,10300,7.77,20240108,20550,-45.99,20230224,9690,14.55,20231024,3.05,N,216050,500,64 억,,492733,N,N,24,N,00,N
|
||
|
|
20240214,120814,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,11040,110,2,1.01,240643100,21952,38.82,10930,11060,10870,14200,7660,10930,10962.24,3.84,0,2115,11136,11032,10886,10782,10636,11085,10835,64,3270,500,7860,10,1,12843222,1418,9.20,1.14,12,0.17,1200.00,9713.00,20550,20230224,-46.28,9690,20231024,13.93,12260,-9.95,20240112,10300,7.18,20240108,20550,-46.28,20230224,9690,13.93,20231024,3.05,N,216050,500,64 억,,492733,N,N,24,N,00,N
|
||
|
|
20240214,110819,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,11030,100,2,0.91,214051610,19540,34.55,10930,11060,10870,14200,7660,10930,10954.53,3.84,0,1189,11136,11032,10886,10782,10636,11085,10835,64,3270,500,7860,10,1,12843222,1417,9.19,1.14,12,0.15,1200.00,9713.00,20550,20230224,-46.33,9690,20231024,13.83,12260,-10.03,20240112,10300,7.09,20240108,20550,-46.33,20230224,9690,13.83,20231024,3.05,N,216050,500,64 억,,492733,N,N,24,N,00,N
|
||
|
|
20240214,090809,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,10970,40,2,0.37,37613220,3442,6.09,10930,10970,10870,14200,7660,10930,10927.72,3.84,0,35,11136,11032,10886,10782,10636,11085,10835,64,3270,500,7860,10,1,12843222,1409,9.14,1.13,12,0.03,1200.00,9713.00,20550,20230224,-46.62,9690,20231024,13.21,12260,-10.52,20240112,10300,6.50,20240108,20550,-46.62,20230224,9690,13.21,20231024,3.05,N,216050,500,64 억,,492733,N,N,24,N,00,N
|
||
|
|
20240213,160809,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,10930,80,2,0.74,615116540,56505,88.52,10760,10990,10740,14100,7600,10850,10886.05,3.69,0,18236,11130,10990,10890,10750,10650,10970,10730,64,3250,500,7810,10,1,12843222,1404,9.11,1.13,12,0.44,1200.00,9713.00,20550,20230224,-46.81,9690,20231024,12.80,12260,-10.85,20240112,10300,6.12,20240108,20550,-46.81,20230224,9690,12.80,20231024,3.05,N,216050,500,64 억,,474497,N,N,24,N,00,N
|
||
|
|
20240213,150806,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,10950,100,2,0.92,599945890,55117,86.34,10760,10990,10740,14100,7600,10850,10884.95,3.69,0,17592,11130,10990,10890,10750,10650,10970,10730,64,3250,500,7810,10,1,12843222,1406,9.12,1.13,12,0.43,1200.00,9713.00,20550,20230224,-46.72,9690,20231024,13.00,12260,-10.69,20240112,10300,6.31,20240108,20550,-46.72,20230224,9690,13.00,20231024,3.05,N,216050,500,64 억,,474497,N,N,25,N,00,N
|
||
|
|
20240213,140815,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,10930,80,2,0.74,581047430,53389,83.64,10760,10990,10740,14100,7600,10850,10883.28,3.69,0,17061,11130,10990,10890,10750,10650,10970,10730,64,3250,500,7810,10,1,12843222,1404,9.11,1.13,12,0.42,1200.00,9713.00,20550,20230224,-46.81,9690,20231024,12.80,12260,-10.85,20240112,10300,6.12,20240108,20550,-46.81,20230224,9690,12.80,20231024,3.05,N,216050,500,64 억,,474497,N,N,25,N,00,N
|
||
|
|
20240213,130805,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,10950,100,2,0.92,562277540,51673,80.95,10760,10990,10740,14100,7600,10850,10881.46,3.69,0,16967,11130,10990,10890,10750,10650,10970,10730,64,3250,500,7810,10,1,12843222,1406,9.12,1.13,12,0.40,1200.00,9713.00,20550,20230224,-46.72,9690,20231024,13.00,12260,-10.69,20240112,10300,6.31,20240108,20550,-46.72,20230224,9690,13.00,20231024,3.05,N,216050,500,64 억,,474497,N,N,25,N,00,N
|
||
|
|
20240213,120815,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,10960,110,2,1.01,523187390,48100,75.35,10760,10990,10740,14100,7600,10850,10877.08,3.69,0,15851,11130,10990,10890,10750,10650,10970,10730,64,3250,500,7810,10,1,12843222,1408,9.13,1.13,12,0.37,1200.00,9713.00,20550,20230224,-46.67,9690,20231024,13.11,12260,-10.60,20240112,10300,6.41,20240108,20550,-46.67,20230224,9690,13.11,20231024,3.05,N,216050,500,64 억,,474497,N,N,25,N,00,N
|
||
|
|
20240213,110833,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,10990,140,2,1.29,484392560,44559,69.80,10760,10990,10740,14100,7600,10850,10870.81,3.69,0,14978,11130,10990,10890,10750,10650,10970,10730,64,3250,500,7810,10,1,12843222,1411,9.16,1.13,12,0.35,1200.00,9713.00,20550,20230224,-46.52,9690,20231024,13.42,12260,-10.36,20240112,10300,6.70,20240108,20550,-46.52,20230224,9690,13.42,20231024,3.05,N,216050,500,64 억,,474497,N,N,25,N,00,N
|
||
|
|
20240213,100650,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,10860,10,2,0.09,249170740,23021,36.06,10760,10880,10740,14100,7600,10850,10823.63,3.69,0,6525,11130,10990,10890,10750,10650,10970,10730,64,3250,500,7810,10,1,12843222,1395,9.05,1.12,12,0.18,1200.00,9713.00,20550,20230224,-47.15,9690,20231024,12.07,12260,-11.42,20240112,10300,5.44,20240108,20550,-47.15,20230224,9690,12.07,20231024,3.05,N,216050,500,64 억,,474497,N,N,25,N,00,N
|