102 lines
45 KiB
CSV
102 lines
45 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
|
||
|
|
20240229,161234,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,34950,-1700,5,-4.64,4235739650,119992,169.66,36300,36650,34950,47600,25700,36650,35300.85,0.34,0,-13095,38116,37382,37016,36282,35916,37200,36100,49,10950,500,25650,50,1,9877043,3452,15.92,5.52,12,1.21,2196.00,6337.00,80900,20231122,-56.80,34950,20240229,0.00,55300,-36.80,20240104,34950,0.00,20240229,80900,-56.80,20231122,34950,0.00,20240229,0.61,N,448280,500,49 억,,33768,N,N,88,N,00,N
|
||
|
|
20240229,151240,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,35100,-1550,5,-4.23,3882518600,109895,155.38,36300,36650,34950,47600,25700,36650,35329.35,0.34,0,-12559,38116,37382,37016,36282,35916,37200,36100,49,10950,500,25650,50,1,9877043,3467,15.98,5.54,12,1.11,2196.00,6337.00,80900,20231122,-56.61,34950,20240229,0.43,55300,-36.53,20240104,34950,0.43,20240229,80900,-56.61,20231122,34950,0.43,20240229,0.61,N,448280,500,49 억,,33768,N,N,0,N,00,N
|
||
|
|
20240229,141239,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,35050,-1600,5,-4.37,3549473300,100395,141.95,36300,36650,34950,47600,25700,36650,35355.08,0.34,0,-12281,38116,37382,37016,36282,35916,37200,36100,49,10950,500,25650,50,1,9877043,3462,15.96,5.53,12,1.02,2196.00,6337.00,80900,20231122,-56.67,34950,20240229,0.29,55300,-36.62,20240104,34950,0.29,20240229,80900,-56.67,20231122,34950,0.29,20240229,0.61,N,448280,500,49 억,,33768,N,N,0,N,00,N
|
||
|
|
20240229,131238,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,35150,-1500,5,-4.09,3135684450,88594,125.27,36300,36650,34950,47600,25700,36650,35393.87,0.34,0,-10981,38116,37382,37016,36282,35916,37200,36100,49,10950,500,25650,50,1,9877043,3472,16.01,5.55,12,0.90,2196.00,6337.00,80900,20231122,-56.55,34950,20240229,0.57,55300,-36.44,20240104,34950,0.57,20240229,80900,-56.55,20231122,34950,0.57,20240229,0.61,N,448280,500,49 억,,33768,N,N,0,N,00,N
|
||
|
|
20240229,121237,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,35400,-1250,5,-3.41,3015331300,85177,120.43,36300,36650,34950,47600,25700,36650,35400.77,0.34,0,-10484,38116,37382,37016,36282,35916,37200,36100,49,10950,500,25650,50,1,9877043,3496,16.12,5.59,12,0.86,2196.00,6337.00,80900,20231122,-56.24,34950,20240229,1.29,55300,-35.99,20240104,34950,1.29,20240229,80900,-56.24,20231122,34950,1.29,20240229,0.61,N,448280,500,49 억,,33768,N,N,0,N,00,N
|
||
|
|
20240229,111242,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,35200,-1450,5,-3.96,2586334750,72983,103.19,36300,36650,34950,47600,25700,36650,35437.50,0.34,0,-9674,38116,37382,37016,36282,35916,37200,36100,49,10950,500,25650,50,1,9877043,3477,16.03,5.55,12,0.74,2196.00,6337.00,80900,20231122,-56.49,34950,20240229,0.72,55300,-36.35,20240104,34950,0.72,20240229,80900,-56.49,20231122,34950,0.72,20240229,0.61,N,448280,500,49 억,,33768,N,N,0,N,00,N
|
||
|
|
20240229,101243,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,35400,-1250,5,-3.41,1437499600,40255,56.92,36300,36650,35400,47600,25700,36650,35709.84,0.34,0,-6519,38116,37382,37016,36282,35916,37200,36100,49,10950,500,25650,50,1,9877043,3496,16.12,5.59,12,0.41,2196.00,6337.00,80900,20231122,-56.24,35400,20240229,0.00,55300,-35.99,20240104,35400,0.00,20240229,80900,-56.24,20231122,35400,0.00,20240229,0.61,N,448280,500,49 억,,33768,N,N,0,N,00,N
|
||
|
|
20240229,091241,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,36000,-650,5,-1.77,273087700,7550,10.68,36300,36650,36000,47600,25700,36650,36170.56,0.34,0,-1294,38116,37382,37016,36282,35916,37200,36100,49,10950,500,25650,50,1,9877043,3556,16.39,5.68,12,0.08,2196.00,6337.00,80900,20231122,-55.50,35900,20240206,0.28,55300,-34.90,20240104,35900,0.28,20240206,80900,-55.50,20231122,35900,0.28,20240206,0.61,N,448280,500,49 억,,33768,N,N,0,N,00,N
|
||
|
|
20240228,161127,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,36650,-550,5,-1.48,2572804050,69768,51.19,37200,37750,36650,48350,26050,37200,36877.02,0.39,0,-4818,40733,38966,38083,36316,35433,38525,35875,49,11150,500,26040,50,1,9877043,3620,16.69,5.78,12,0.71,2196.00,6337.00,80900,20231122,-54.70,35900,20240206,2.09,55300,-33.73,20240104,35900,2.09,20240206,80900,-54.70,20231122,35900,2.09,20240206,0.60,N,448280,500,49 억,,38587,N,N,0,N,00,N
|
||
|
|
20240228,151125,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,36750,-450,5,-1.21,2336375600,63324,46.46,37200,37750,36650,48350,26050,37200,36895.58,0.39,0,-4064,40733,38966,38083,36316,35433,38525,35875,49,11150,500,26040,50,1,9877043,3630,16.73,5.80,12,0.64,2196.00,6337.00,80900,20231122,-54.57,35900,20240206,2.37,55300,-33.54,20240104,35900,2.37,20240206,80900,-54.57,20231122,35900,2.37,20240206,0.60,N,448280,500,49 억,,38587,N,N,0,N,00,N
|
||
|
|
20240228,141238,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,36900,-300,5,-0.81,1978188450,53583,39.31,37200,37750,36650,48350,26050,37200,36918.21,0.39,0,-3160,40733,38966,38083,36316,35433,38525,35875,49,11150,500,26040,50,1,9877043,3645,16.80,5.82,12,0.54,2196.00,6337.00,80900,20231122,-54.39,35900,20240206,2.79,55300,-33.27,20240104,35900,2.79,20240206,80900,-54.39,20231122,35900,2.79,20240206,0.60,N,448280,500,49 억,,38587,N,N,0,N,00,N
|
||
|
|
20240228,131222,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,36950,-250,5,-0.67,1799801250,48740,35.76,37200,37750,36650,48350,26050,37200,36926.57,0.39,0,-2839,40733,38966,38083,36316,35433,38525,35875,49,11150,500,26040,50,1,9877043,3650,16.83,5.83,12,0.49,2196.00,6337.00,80900,20231122,-54.33,35900,20240206,2.92,55300,-33.18,20240104,35900,2.92,20240206,80900,-54.33,20231122,35900,2.92,20240206,0.60,N,448280,500,49 억,,38587,N,N,0,N,00,N
|
||
|
|
20240228,121242,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,36700,-500,5,-1.34,1629068050,44097,32.35,37200,37750,36650,48350,26050,37200,36942.83,0.39,0,-1468,40733,38966,38083,36316,35433,38525,35875,49,11150,500,26040,50,1,9877043,3625,16.71,5.79,12,0.45,2196.00,6337.00,80900,20231122,-54.64,35900,20240206,2.23,55300,-33.63,20240104,35900,2.23,20240206,80900,-54.64,20231122,35900,2.23,20240206,0.60,N,448280,500,49 억,,38587,N,N,0,N,00,N
|
||
|
|
20240228,111157,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,36850,-350,5,-0.94,1216801450,32896,24.14,37200,37750,36650,48350,26050,37200,36989.34,0.39,0,1895,40733,38966,38083,36316,35433,38525,35875,49,11150,500,26040,50,1,9877043,3640,16.78,5.82,12,0.33,2196.00,6337.00,80900,20231122,-54.45,35900,20240206,2.65,55300,-33.36,20240104,35900,2.65,20240206,80900,-54.45,20231122,35900,2.65,20240206,0.60,N,448280,500,49 억,,38587,N,N,0,N,00,N
|
||
|
|
20240228,101239,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,37100,-100,5,-0.27,929056350,25130,18.44,37200,37750,36650,48350,26050,37200,36970.01,0.39,0,2655,40733,38966,38083,36316,35433,38525,35875,49,11150,500,26040,50,1,9877043,3664,16.89,5.85,12,0.25,2196.00,6337.00,80900,20231122,-54.14,35900,20240206,3.34,55300,-32.91,20240104,35900,3.34,20240206,80900,-54.14,20231122,35900,3.34,20240206,0.60,N,448280,500,49 억,,38587,N,N,0,N,00,N
|
||
|
|
20240228,091243,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,37350,150,2,0.40,137850000,3702,2.72,37200,37750,37000,48350,26050,37200,37236.63,0.39,0,-486,40733,38966,38083,36316,35433,38525,35875,49,11150,500,26040,50,1,9877043,3689,17.01,5.89,12,0.04,2196.00,6337.00,80900,20231122,-53.83,35900,20240206,4.04,55300,-32.46,20240104,35900,4.04,20240206,80900,-53.83,20231122,35900,4.04,20240206,0.60,N,448280,500,49 억,,38587,N,N,0,N,00,N
|
||
|
|
20240227,161237,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,37200,-2650,5,-6.65,5121472900,135084,62.39,39850,39850,37200,51800,27900,39850,37913.61,0.72,0,-32656,42283,41066,39883,38666,37483,41675,39275,49,11950,500,27890,50,1,9877043,3674,16.94,5.87,12,1.37,2196.00,6337.00,80900,20231122,-54.02,35900,20240206,3.62,55300,-32.73,20240104,35900,3.62,20240206,80900,-54.02,20231122,35900,3.62,20240206,0.53,N,448280,500,49 억,,70942,N,N,0,N,00,N
|
||
|
|
20240227,151238,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,37200,-2650,5,-6.65,5023270300,132446,61.17,39850,39850,37200,51800,27900,39850,37926.93,0.72,0,-31976,42283,41066,39883,38666,37483,41675,39275,49,11950,500,27890,50,1,9877043,3674,16.94,5.87,12,1.34,2196.00,6337.00,80900,20231122,-54.02,35900,20240206,3.62,55300,-32.73,20240104,35900,3.62,20240206,80900,-54.02,20231122,35900,3.62,20240206,0.53,N,448280,500,49 억,,70942,N,N,0,N,00,N
|
||
|
|
20240227,141236,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,37350,-2500,5,-6.27,4462121800,117388,54.22,39850,39850,37200,51800,27900,39850,38011.74,0.72,0,-29291,42283,41066,39883,38666,37483,41675,39275,49,11950,500,27890,50,1,9877043,3689,17.01,5.89,12,1.19,2196.00,6337.00,80900,20231122,-53.83,35900,20240206,4.04,55300,-32.46,20240104,35900,4.04,20240206,80900,-53.83,20231122,35900,4.04,20240206,0.53,N,448280,500,49 억,,70942,N,N,0,N,00,N
|
||
|
|
20240227,131157,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,37550,-2300,5,-5.77,3906746300,102534,47.36,39850,39850,37450,51800,27900,39850,38101.96,0.72,0,-25186,42283,41066,39883,38666,37483,41675,39275,49,11950,500,27890,50,1,9877043,3709,17.10,5.93,12,1.04,2196.00,6337.00,80900,20231122,-53.58,35900,20240206,4.60,55300,-32.10,20240104,35900,4.60,20240206,80900,-53.58,20231122,35900,4.60,20240206,0.53,N,448280,500,49 억,,70942,N,N,0,N,00,N
|
||
|
|
20240227,121237,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,37700,-2150,5,-5.40,3523163800,92318,42.64,39850,39850,37500,51800,27900,39850,38163.35,0.72,0,-21385,42283,41066,39883,38666,37483,41675,39275,49,11950,500,27890,50,1,9877043,3724,17.17,5.95,12,0.93,2196.00,6337.00,80900,20231122,-53.40,35900,20240206,5.01,55300,-31.83,20240104,35900,5.01,20240206,80900,-53.40,20231122,35900,5.01,20240206,0.53,N,448280,500,49 억,,70942,N,N,0,N,00,N
|
||
|
|
20240227,111239,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,37850,-2000,5,-5.02,2928226500,76530,35.35,39850,39850,37800,51800,27900,39850,38262.47,0.72,0,-16941,42283,41066,39883,38666,37483,41675,39275,49,11950,500,27890,50,1,9877043,3738,17.24,5.97,12,0.77,2196.00,6337.00,80900,20231122,-53.21,35900,20240206,5.43,55300,-31.56,20240104,35900,5.43,20240206,80900,-53.21,20231122,35900,5.43,20240206,0.53,N,448280,500,49 억,,70942,N,N,0,N,00,N
|
||
|
|
20240227,101232,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,37950,-1900,5,-4.77,2181359450,56820,26.24,39850,39850,37850,51800,27900,39850,38390.70,0.72,0,-14513,42283,41066,39883,38666,37483,41675,39275,49,11950,500,27890,50,1,9877043,3748,17.28,5.99,12,0.58,2196.00,6337.00,80900,20231122,-53.09,35900,20240206,5.71,55300,-31.37,20240104,35900,5.71,20240206,80900,-53.09,20231122,35900,5.71,20240206,0.53,N,448280,500,49 억,,70942,N,N,0,N,00,N
|
||
|
|
20240227,091237,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,38700,-1150,5,-2.89,675857800,17401,8.04,39850,39850,38400,51800,27900,39850,38840.17,0.72,0,-3731,42283,41066,39883,38666,37483,41675,39275,49,11950,500,27890,50,1,9877043,3822,17.62,6.11,12,0.18,2196.00,6337.00,80900,20231122,-52.16,35900,20240206,7.80,55300,-30.02,20240104,35900,7.80,20240206,80900,-52.16,20231122,35900,7.80,20240206,0.53,N,448280,500,49 억,,70942,N,N,0,N,00,N
|
||
|
|
20240226,161231,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,39850,1200,2,3.10,8622131650,215109,193.49,39350,41100,38700,50200,27100,38650,40085.80,0.74,0,-819,40283,39466,38733,37916,37183,39100,37550,49,11550,500,27050,50,1,9877043,3936,18.15,6.29,12,2.18,2196.00,6337.00,80900,20231122,-50.74,35900,20240206,11.00,55300,-27.94,20240104,35900,11.00,20240206,80900,-50.74,20231122,35900,11.00,20240206,0.52,N,448280,500,49 억,,72630,N,N,0,N,00,N
|
||
|
|
20240226,151223,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,39750,1100,2,2.85,8410240450,209784,188.70,39350,41100,38700,50200,27100,38650,40092.81,0.74,0,-61,40283,39466,38733,37916,37183,39100,37550,49,11550,500,27050,50,1,9877043,3926,18.10,6.27,12,2.12,2196.00,6337.00,80900,20231122,-50.87,35900,20240206,10.72,55300,-28.12,20240104,35900,10.72,20240206,80900,-50.87,20231122,35900,10.72,20240206,0.52,N,448280,500,49 억,,72630,N,N,0,N,00,N
|
||
|
|
20240226,141229,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,39600,950,2,2.46,7688239500,191607,172.35,39350,41100,38700,50200,27100,38650,40128.19,0.74,0,3926,40283,39466,38733,37916,37183,39100,37550,49,11550,500,27050,50,1,9877043,3911,18.03,6.25,12,1.94,2196.00,6337.00,80900,20231122,-51.05,35900,20240206,10.31,55300,-28.39,20240104,35900,10.31,20240206,80900,-51.05,20231122,35900,10.31,20240206,0.52,N,448280,500,49 억,,72630,N,N,0,N,00,N
|
||
|
|
20240226,131220,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,40050,1400,2,3.62,6708496300,166911,150.14,39350,41100,38700,50200,27100,38650,40195.83,0.74,0,3538,40283,39466,38733,37916,37183,39100,37550,49,11550,500,27050,50,1,9877043,3956,18.24,6.32,12,1.69,2196.00,6337.00,80900,20231122,-50.49,35900,20240206,11.56,55300,-27.58,20240104,35900,11.56,20240206,80900,-50.49,20231122,35900,11.56,20240206,0.52,N,448280,500,49 억,,72630,N,N,0,N,00,N
|
||
|
|
20240226,121221,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,40000,1350,2,3.49,6244737050,155383,139.77,39350,41100,38700,50200,27100,38650,40193.37,0.74,0,2843,40283,39466,38733,37916,37183,39100,37550,49,11550,500,27050,50,1,9877043,3951,18.21,6.31,12,1.57,2196.00,6337.00,80900,20231122,-50.56,35900,20240206,11.42,55300,-27.67,20240104,35900,11.42,20240206,80900,-50.56,20231122,35900,11.42,20240206,0.52,N,448280,500,49 억,,72630,N,N,0,N,00,N
|
||
|
|
20240226,111218,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,39900,1250,2,3.23,5893682250,146599,131.87,39350,41100,38700,50200,27100,38650,40207.08,0.74,0,4816,40283,39466,38733,37916,37183,39100,37550,49,11550,500,27050,50,1,9877043,3941,18.17,6.30,12,1.48,2196.00,6337.00,80900,20231122,-50.68,35900,20240206,11.14,55300,-27.85,20240104,35900,11.14,20240206,80900,-50.68,20231122,35900,11.14,20240206,0.52,N,448280,500,49 억,,72630,N,N,0,N,00,N
|
||
|
|
20240226,101215,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,40200,1550,2,4.01,4677106000,116416,104.72,39350,41100,38700,50200,27100,38650,40181.17,0.74,0,9152,40283,39466,38733,37916,37183,39100,37550,49,11550,500,27050,50,1,9877043,3971,18.31,6.34,12,1.18,2196.00,6337.00,80900,20231122,-50.31,35900,20240206,11.98,55300,-27.31,20240104,35900,11.98,20240206,80900,-50.31,20231122,35900,11.98,20240206,0.52,N,448280,500,49 억,,72630,N,N,0,N,00,N
|
||
|
|
20240226,091213,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,39450,800,2,2.07,823132750,20942,18.84,39350,39800,38700,50200,27100,38650,39318.38,0.74,0,766,40283,39466,38733,37916,37183,39100,37550,49,11550,500,27050,50,1,9877043,3896,17.96,6.23,12,0.21,2196.00,6337.00,80900,20231122,-51.24,35900,20240206,9.89,55300,-28.66,20240104,35900,9.89,20240206,80900,-51.24,20231122,35900,9.89,20240206,0.52,N,448280,500,49 억,,72630,N,N,0,N,00,N
|
||
|
|
20240223,161214,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,38650,-1150,5,-2.89,4261430850,110187,25.06,39300,39550,38000,51700,27900,39800,38673.69,0.62,0,11489,44233,42016,39433,37216,34633,43125,38325,49,11900,500,27860,50,1,9877043,3817,17.60,6.10,12,1.12,2196.00,6337.00,80900,20231122,-52.22,35900,20240206,7.66,55300,-30.11,20240104,35900,7.66,20240206,80900,-52.22,20231122,35900,7.66,20240206,0.49,N,448280,500,49 억,,61140,N,N,0,N,00,N
|
||
|
|
20240223,151207,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,38500,-1300,5,-3.27,4072579200,105303,23.94,39300,39550,38000,51700,27900,39800,38673.86,0.62,0,10058,44233,42016,39433,37216,34633,43125,38325,49,11900,500,27860,50,1,9877043,3803,17.53,6.08,12,1.07,2196.00,6337.00,80900,20231122,-52.41,35900,20240206,7.24,55300,-30.38,20240104,35900,7.24,20240206,80900,-52.41,20231122,35900,7.24,20240206,0.49,N,448280,500,49 억,,61140,N,N,0,N,00,N
|
||
|
|
20240223,141207,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,38500,-1300,5,-3.27,3632729500,93882,21.35,39300,39550,38000,51700,27900,39800,38693.52,0.62,0,8907,44233,42016,39433,37216,34633,43125,38325,49,11900,500,27860,50,1,9877043,3803,17.53,6.08,12,0.95,2196.00,6337.00,80900,20231122,-52.41,35900,20240206,7.24,55300,-30.38,20240104,35900,7.24,20240206,80900,-52.41,20231122,35900,7.24,20240206,0.49,N,448280,500,49 억,,61140,N,N,0,N,00,N
|
||
|
|
20240223,131207,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,38400,-1400,5,-3.52,3352031350,86583,19.69,39300,39550,38000,51700,27900,39800,38713.48,0.62,0,8679,44233,42016,39433,37216,34633,43125,38325,49,11900,500,27860,50,1,9877043,3793,17.49,6.06,12,0.88,2196.00,6337.00,80900,20231122,-52.53,35900,20240206,6.96,55300,-30.56,20240104,35900,6.96,20240206,80900,-52.53,20231122,35900,6.96,20240206,0.49,N,448280,500,49 억,,61140,N,N,0,N,00,N
|
||
|
|
20240223,121210,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,38800,-1000,5,-2.51,3048973750,78715,17.90,39300,39550,38000,51700,27900,39800,38733.07,0.62,0,8091,44233,42016,39433,37216,34633,43125,38325,49,11900,500,27860,50,1,9877043,3832,17.67,6.12,12,0.80,2196.00,6337.00,80900,20231122,-52.04,35900,20240206,8.08,55300,-29.84,20240104,35900,8.08,20240206,80900,-52.04,20231122,35900,8.08,20240206,0.49,N,448280,500,49 억,,61140,N,N,0,N,00,N
|
||
|
|
20240223,111154,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,38700,-1100,5,-2.76,2695148200,69602,15.83,39300,39550,38000,51700,27900,39800,38720.82,0.62,0,6096,44233,42016,39433,37216,34633,43125,38325,49,11900,500,27860,50,1,9877043,3822,17.62,6.11,12,0.70,2196.00,6337.00,80900,20231122,-52.16,35900,20240206,7.80,55300,-30.02,20240104,35900,7.80,20240206,80900,-52.16,20231122,35900,7.80,20240206,0.49,N,448280,500,49 억,,61140,N,N,0,N,00,N
|
||
|
|
20240223,101202,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,38550,-1250,5,-3.14,2345394300,60557,13.77,39300,39550,38000,51700,27900,39800,38728.70,0.62,0,4673,44233,42016,39433,37216,34633,43125,38325,49,11900,500,27860,50,1,9877043,3808,17.55,6.08,12,0.61,2196.00,6337.00,80900,20231122,-52.35,35900,20240206,7.38,55300,-30.29,20240104,35900,7.38,20240206,80900,-52.35,20231122,35900,7.38,20240206,0.49,N,448280,500,49 억,,61140,N,N,0,N,00,N
|
||
|
|
20240223,091204,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,38700,-1100,5,-2.76,923108550,23658,5.38,39300,39550,38650,51700,27900,39800,39015.76,0.62,0,434,44233,42016,39433,37216,34633,43125,38325,49,11900,500,27860,50,1,9877043,3822,17.62,6.11,12,0.24,2196.00,6337.00,80900,20231122,-52.16,35900,20240206,7.80,55300,-30.02,20240104,35900,7.80,20240206,80900,-52.16,20231122,35900,7.80,20240206,0.49,N,448280,500,49 억,,61140,N,N,0,N,00,N
|
||
|
|
20240222,161150,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,39800,2900,2,7.86,17148309000,436035,467.52,36900,41650,36850,47950,25850,36900,39327.25,0.46,0,15713,38600,37750,37200,36350,35800,37475,36075,49,11050,500,25830,50,1,9877043,3931,18.12,6.28,12,4.41,2196.00,6337.00,80900,20231122,-50.80,35900,20240206,10.86,55300,-28.03,20240104,35900,10.86,20240206,80900,-50.80,20231122,35900,10.86,20240206,0.49,N,448280,500,49 억,,45474,N,N,0,N,00,N
|
||
|
|
20240222,151159,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,39250,2350,2,6.37,16556458050,421085,451.49,36900,41650,36850,47950,25850,36900,39319.28,0.46,0,13302,38600,37750,37200,36350,35800,37475,36075,49,11050,500,25830,50,1,9877043,3877,17.87,6.19,12,4.26,2196.00,6337.00,80900,20231122,-51.48,35900,20240206,9.33,55300,-29.02,20240104,35900,9.33,20240206,80900,-51.48,20231122,35900,9.33,20240206,0.49,N,448280,500,49 억,,45474,N,N,0,N,00,N
|
||
|
|
20240222,141157,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,41100,4200,2,11.38,9307501500,239076,256.34,36900,41650,36850,47950,25850,36900,38932.20,0.46,0,19572,38600,37750,37200,36350,35800,37475,36075,49,11050,500,25830,50,1,9877043,4059,18.72,6.49,12,2.42,2196.00,6337.00,80900,20231122,-49.20,35900,20240206,14.48,55300,-25.68,20240104,35900,14.48,20240206,80900,-49.20,20231122,35900,14.48,20240206,0.49,N,448280,500,49 억,,45474,N,N,0,N,00,N
|
||
|
|
20240222,131142,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,36950,50,2,0.14,2365921450,63680,68.28,36900,37600,36850,47950,25850,36900,37153.79,0.46,0,18280,38600,37750,37200,36350,35800,37475,36075,49,11050,500,25830,50,1,9877043,3650,16.83,5.83,12,0.64,2196.00,6337.00,80900,20231122,-54.33,35900,20240206,2.92,55300,-33.18,20240104,35900,2.92,20240206,80900,-54.33,20231122,35900,2.92,20240206,0.49,N,448280,500,49 억,,45474,N,N,0,N,00,N
|
||
|
|
20240222,121152,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,37200,300,2,0.81,2069779350,55693,59.71,36900,37600,36850,47950,25850,36900,37164.68,0.46,0,16747,38600,37750,37200,36350,35800,37475,36075,49,11050,500,25830,50,1,9877043,3674,16.94,5.87,12,0.56,2196.00,6337.00,80900,20231122,-54.02,35900,20240206,3.62,55300,-32.73,20240104,35900,3.62,20240206,80900,-54.02,20231122,35900,3.62,20240206,0.49,N,448280,500,49 억,,45474,N,N,0,N,00,N
|
||
|
|
20240222,111152,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,37100,200,2,0.54,1633119150,43909,47.08,36900,37600,36850,47950,25850,36900,37194.10,0.46,0,13900,38600,37750,37200,36350,35800,37475,36075,49,11050,500,25830,50,1,9877043,3664,16.89,5.85,12,0.44,2196.00,6337.00,80900,20231122,-54.14,35900,20240206,3.34,55300,-32.91,20240104,35900,3.34,20240206,80900,-54.14,20231122,35900,3.34,20240206,0.49,N,448280,500,49 억,,45474,N,N,0,N,00,N
|
||
|
|
20240222,101142,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,37000,100,2,0.27,882505800,23791,25.51,36900,37450,36850,47950,25850,36900,37095.13,0.46,0,9289,38600,37750,37200,36350,35800,37475,36075,49,11050,500,25830,50,1,9877043,3655,16.85,5.84,12,0.24,2196.00,6337.00,80900,20231122,-54.26,35900,20240206,3.06,55300,-33.09,20240104,35900,3.06,20240206,80900,-54.26,20231122,35900,3.06,20240206,0.49,N,448280,500,49 억,,45474,N,N,0,N,00,N
|
||
|
|
20240222,091202,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,37100,200,2,0.54,368956250,9917,10.63,36900,37450,36900,47950,25850,36900,37208.31,0.46,0,4563,38600,37750,37200,36350,35800,37475,36075,49,11050,500,25830,50,1,9877043,3664,16.89,5.85,12,0.10,2196.00,6337.00,80900,20231122,-54.14,35900,20240206,3.34,55300,-32.91,20240104,35900,3.34,20240206,80900,-54.14,20231122,35900,3.34,20240206,0.49,N,448280,500,49 억,,45474,N,N,0,N,00,N
|
||
|
|
20240221,161147,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,36900,-850,5,-2.25,3405203850,91934,194.08,37750,38050,36650,49050,26450,37750,37040.47,0.59,0,-12532,39116,38432,38016,37332,36916,38225,37125,49,11300,500,26420,50,1,9877043,3645,16.80,5.82,12,0.93,2196.00,6337.00,80900,20231122,-54.39,35900,20240206,2.79,55300,-33.27,20240104,35900,2.79,20240206,80900,-54.39,20231122,35900,2.79,20240206,0.49,N,448280,500,49 억,,57871,N,N,0,N,00,N
|
||
|
|
20240221,151138,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,36850,-900,5,-2.38,3290218250,88819,187.50,37750,38050,36650,49050,26450,37750,37044.08,0.59,0,-12738,39116,38432,38016,37332,36916,38225,37125,49,11300,500,26420,50,1,9877043,3640,16.78,5.82,12,0.90,2196.00,6337.00,80900,20231122,-54.45,35900,20240206,2.65,55300,-33.36,20240104,35900,2.65,20240206,80900,-54.45,20231122,35900,2.65,20240206,0.49,N,448280,500,49 억,,57871,N,N,0,N,00,N
|
||
|
|
20240221,141136,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,36900,-850,5,-2.25,2899490800,78203,165.09,37750,38050,36650,49050,26450,37750,37076.47,0.59,0,-11735,39116,38432,38016,37332,36916,38225,37125,49,11300,500,26420,50,1,9877043,3645,16.80,5.82,12,0.79,2196.00,6337.00,80900,20231122,-54.39,35900,20240206,2.79,55300,-33.27,20240104,35900,2.79,20240206,80900,-54.39,20231122,35900,2.79,20240206,0.49,N,448280,500,49 억,,57871,N,N,0,N,00,N
|
||
|
|
20240221,131137,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,36700,-1050,5,-2.78,2445787000,65865,139.04,37750,38050,36700,49050,26450,37750,37133.33,0.59,0,-12993,39116,38432,38016,37332,36916,38225,37125,49,11300,500,26420,50,1,9877043,3625,16.71,5.79,12,0.67,2196.00,6337.00,80900,20231122,-54.64,35900,20240206,2.23,55300,-33.63,20240104,35900,2.23,20240206,80900,-54.64,20231122,35900,2.23,20240206,0.49,N,448280,500,49 억,,57871,N,N,0,N,00,N
|
||
|
|
20240221,121140,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,36900,-850,5,-2.25,1857275400,49884,105.31,37750,38050,36900,49050,26450,37750,37231.89,0.59,0,-11825,39116,38432,38016,37332,36916,38225,37125,49,11300,500,26420,50,1,9877043,3645,16.80,5.82,12,0.51,2196.00,6337.00,80900,20231122,-54.39,35900,20240206,2.79,55300,-33.27,20240104,35900,2.79,20240206,80900,-54.39,20231122,35900,2.79,20240206,0.49,N,448280,500,49 억,,57871,N,N,0,N,00,N
|
||
|
|
20240221,111146,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,37050,-700,5,-1.85,1453658000,38980,82.29,37750,38050,37050,49050,26450,37750,37292.41,0.59,0,-8718,39116,38432,38016,37332,36916,38225,37125,49,11300,500,26420,50,1,9877043,3659,16.87,5.85,12,0.39,2196.00,6337.00,80900,20231122,-54.20,35900,20240206,3.20,55300,-33.00,20240104,35900,3.20,20240206,80900,-54.20,20231122,35900,3.20,20240206,0.49,N,448280,500,49 억,,57871,N,N,0,N,00,N
|
||
|
|
20240221,101134,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,37100,-650,5,-1.72,1118579300,29947,63.22,37750,38050,37050,49050,26450,37750,37351.97,0.59,0,-6523,39116,38432,38016,37332,36916,38225,37125,49,11300,500,26420,50,1,9877043,3664,16.89,5.85,12,0.30,2196.00,6337.00,80900,20231122,-54.14,35900,20240206,3.34,55300,-32.91,20240104,35900,3.34,20240206,80900,-54.14,20231122,35900,3.34,20240206,0.49,N,448280,500,49 억,,57871,N,N,0,N,00,N
|
||
|
|
20240221,091138,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,37900,150,2,0.40,260928100,6934,14.64,37750,38000,37300,49050,26450,37750,37630.24,0.59,0,-1553,39116,38432,38016,37332,36916,38225,37125,49,11300,500,26420,50,1,9877043,3743,17.26,5.98,12,0.07,2196.00,6337.00,80900,20231122,-53.15,35900,20240206,5.57,55300,-31.46,20240104,35900,5.57,20240206,80900,-53.15,20231122,35900,5.57,20240206,0.49,N,448280,500,49 억,,57871,N,N,0,N,00,N
|
||
|
|
20240220,161130,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,37750,-50,5,-0.13,1772374600,46679,86.19,38700,38700,37600,49100,26500,37800,37970.21,0.60,0,-1699,38766,38282,37666,37182,36566,38525,37425,49,11300,500,26460,50,1,9877043,3729,17.19,5.96,12,0.47,2196.00,6337.00,80900,20231122,-53.34,35900,20240206,5.15,55300,-31.74,20240104,35900,5.15,20240206,80900,-53.34,20231122,35900,5.15,20240206,0.45,N,448280,500,49 억,,59570,N,N,0,N,00,N
|
||
|
|
20240220,151128,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,37750,-50,5,-0.13,1675236650,44107,81.44,38700,38700,37600,49100,26500,37800,37981.20,0.60,0,-1757,38766,38282,37666,37182,36566,38525,37425,49,11300,500,26460,50,1,9877043,3729,17.19,5.96,12,0.45,2196.00,6337.00,80900,20231122,-53.34,35900,20240206,5.15,55300,-31.74,20240104,35900,5.15,20240206,80900,-53.34,20231122,35900,5.15,20240206,0.45,N,448280,500,49 억,,59570,N,N,0,N,00,N
|
||
|
|
20240220,141123,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,37800,0,3,0.00,1431685550,37656,69.53,38700,38700,37600,49100,26500,37800,38020.12,0.60,0,-1691,38766,38282,37666,37182,36566,38525,37425,49,11300,500,26460,50,1,9877043,3734,17.21,5.96,12,0.38,2196.00,6337.00,80900,20231122,-53.28,35900,20240206,5.29,55300,-31.65,20240104,35900,5.29,20240206,80900,-53.28,20231122,35900,5.29,20240206,0.45,N,448280,500,49 억,,59570,N,N,0,N,00,N
|
||
|
|
20240220,131129,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,37800,0,3,0.00,1224860350,32190,59.43,38700,38700,37600,49100,26500,37800,38050.96,0.60,0,-1865,38766,38282,37666,37182,36566,38525,37425,49,11300,500,26460,50,1,9877043,3734,17.21,5.96,12,0.33,2196.00,6337.00,80900,20231122,-53.28,35900,20240206,5.29,55300,-31.65,20240104,35900,5.29,20240206,80900,-53.28,20231122,35900,5.29,20240206,0.45,N,448280,500,49 억,,59570,N,N,0,N,00,N
|
||
|
|
20240220,121119,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,37850,50,2,0.13,1099439600,28881,53.32,38700,38700,37600,49100,26500,37800,38067.92,0.60,0,-613,38766,38282,37666,37182,36566,38525,37425,49,11300,500,26460,50,1,9877043,3738,17.24,5.97,12,0.29,2196.00,6337.00,80900,20231122,-53.21,35900,20240206,5.43,55300,-31.56,20240104,35900,5.43,20240206,80900,-53.21,20231122,35900,5.43,20240206,0.45,N,448280,500,49 억,,59570,N,N,0,N,00,N
|
||
|
|
20240220,111124,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,37800,0,3,0.00,986510650,25894,47.81,38700,38700,37600,49100,26500,37800,38098.04,0.60,0,-80,38766,38282,37666,37182,36566,38525,37425,49,11300,500,26460,50,1,9877043,3734,17.21,5.96,12,0.26,2196.00,6337.00,80900,20231122,-53.28,35900,20240206,5.29,55300,-31.65,20240104,35900,5.29,20240206,80900,-53.28,20231122,35900,5.29,20240206,0.45,N,448280,500,49 억,,59570,N,N,0,N,00,N
|
||
|
|
20240220,101117,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,38200,400,2,1.06,663455800,17429,32.18,38700,38700,37600,49100,26500,37800,38066.20,0.60,0,-1621,38766,38282,37666,37182,36566,38525,37425,49,11300,500,26460,50,1,9877043,3773,17.40,6.03,12,0.18,2196.00,6337.00,80900,20231122,-52.78,35900,20240206,6.41,55300,-30.92,20240104,35900,6.41,20240206,80900,-52.78,20231122,35900,6.41,20240206,0.45,N,448280,500,49 억,,59570,N,N,0,N,00,N
|
||
|
|
20240220,091138,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,37800,0,3,0.00,297811250,7779,14.36,38700,38700,37800,49100,26500,37800,38284.00,0.60,0,-1097,38766,38282,37666,37182,36566,38525,37425,49,11300,500,26460,50,1,9877043,3734,17.21,5.96,12,0.08,2196.00,6337.00,80900,20231122,-53.28,35900,20240206,5.29,55300,-31.65,20240104,35900,5.29,20240206,80900,-53.28,20231122,35900,5.29,20240206,0.45,N,448280,500,49 억,,59570,N,N,0,N,00,N
|
||
|
|
20240219,161132,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,37800,0,3,0.00,2006600650,53276,70.64,37600,38150,37050,49100,26500,37800,37664.18,0.46,0,14210,39533,38666,38183,37316,36833,38425,37075,49,11300,500,26460,50,1,9877043,3734,17.21,5.96,12,0.54,2196.00,6337.00,80900,20231122,-53.28,35900,20240206,5.29,55300,-31.65,20240104,35900,5.29,20240206,80900,-53.28,20231122,35900,5.29,20240206,0.43,N,448280,500,49 억,,45360,N,N,0,N,00,N
|
||
|
|
20240219,151134,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,37900,100,2,0.26,1894658150,50316,66.72,37600,38150,37050,49100,26500,37800,37655.17,0.46,0,12405,39533,38666,38183,37316,36833,38425,37075,49,11300,500,26460,50,1,9877043,3743,17.26,5.98,12,0.51,2196.00,6337.00,80900,20231122,-53.15,35900,20240206,5.57,55300,-31.46,20240104,35900,5.57,20240206,80900,-53.15,20231122,35900,5.57,20240206,0.43,N,448280,500,49 억,,45360,N,N,0,N,00,N
|
||
|
|
20240219,141135,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,38000,200,2,0.53,1615136550,42943,56.94,37600,38150,37050,49100,26500,37800,37611.15,0.46,0,8595,39533,38666,38183,37316,36833,38425,37075,49,11300,500,26460,50,1,9877043,3753,17.30,6.00,12,0.43,2196.00,6337.00,80900,20231122,-53.03,35900,20240206,5.85,55300,-31.28,20240104,35900,5.85,20240206,80900,-53.03,20231122,35900,5.85,20240206,0.43,N,448280,500,49 억,,45360,N,N,0,N,00,N
|
||
|
|
20240219,131133,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,37600,-200,5,-0.53,1355665150,36092,47.86,37600,38100,37050,49100,26500,37800,37561.35,0.46,0,6982,39533,38666,38183,37316,36833,38425,37075,49,11300,500,26460,50,1,9877043,3714,17.12,5.93,12,0.37,2196.00,6337.00,80900,20231122,-53.52,35900,20240206,4.74,55300,-32.01,20240104,35900,4.74,20240206,80900,-53.52,20231122,35900,4.74,20240206,0.43,N,448280,500,49 억,,45360,N,N,0,N,00,N
|
||
|
|
20240219,121132,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,37550,-250,5,-0.66,1271658650,33862,44.90,37600,38100,37050,49100,26500,37800,37554.12,0.46,0,7567,39533,38666,38183,37316,36833,38425,37075,49,11300,500,26460,50,1,9877043,3709,17.10,5.93,12,0.34,2196.00,6337.00,80900,20231122,-53.58,35900,20240206,4.60,55300,-32.10,20240104,35900,4.60,20240206,80900,-53.58,20231122,35900,4.60,20240206,0.43,N,448280,500,49 억,,45360,N,N,0,N,00,N
|
||
|
|
20240219,111127,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,37650,-150,5,-0.40,954050250,25397,33.68,37600,38100,37050,49100,26500,37800,37565.43,0.46,0,5886,39533,38666,38183,37316,36833,38425,37075,49,11300,500,26460,50,1,9877043,3719,17.14,5.94,12,0.26,2196.00,6337.00,80900,20231122,-53.46,35900,20240206,4.87,55300,-31.92,20240104,35900,4.87,20240206,80900,-53.46,20231122,35900,4.87,20240206,0.43,N,448280,500,49 억,,45360,N,N,0,N,00,N
|
||
|
|
20240219,101123,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,37800,0,3,0.00,700017100,18687,24.78,37600,38100,37050,49100,26500,37800,37460.04,0.46,0,3603,39533,38666,38183,37316,36833,38425,37075,49,11300,500,26460,50,1,9877043,3734,17.21,5.96,12,0.19,2196.00,6337.00,80900,20231122,-53.28,35900,20240206,5.29,55300,-31.65,20240104,35900,5.29,20240206,80900,-53.28,20231122,35900,5.29,20240206,0.43,N,448280,500,49 억,,45360,N,N,0,N,00,N
|
||
|
|
20240219,091125,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,37450,-350,5,-0.93,337102550,9055,12.01,37600,37600,37050,49100,26500,37800,37228.08,0.46,0,1276,39533,38666,38183,37316,36833,38425,37075,49,11300,500,26460,50,1,9877043,3699,17.05,5.91,12,0.09,2196.00,6337.00,80900,20231122,-53.71,35900,20240206,4.32,55300,-32.28,20240104,35900,4.32,20240206,80900,-53.71,20231122,35900,4.32,20240206,0.43,N,448280,500,49 억,,45360,N,N,0,N,00,N
|
||
|
|
20240216,161114,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,37800,-900,5,-2.33,2859002900,75026,91.25,38700,39050,37700,50300,27100,38700,38107.77,0.67,0,-20490,40233,39466,38683,37916,37133,39075,37525,49,11600,500,27090,50,1,9877043,3734,17.21,5.96,12,0.76,2196.00,6337.00,80900,20231122,-53.28,35900,20240206,5.29,55300,-31.65,20240104,35900,5.29,20240206,80900,-53.28,20231122,35900,5.29,20240206,0.45,N,448280,500,49 억,,65687,N,N,0,N,00,N
|
||
|
|
20240216,151126,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,37800,-900,5,-2.33,2710374950,71098,86.47,38700,39050,37700,50300,27100,38700,38121.68,0.67,0,-20287,40233,39466,38683,37916,37133,39075,37525,49,11600,500,27090,50,1,9877043,3734,17.21,5.96,12,0.72,2196.00,6337.00,80900,20231122,-53.28,35900,20240206,5.29,55300,-31.65,20240104,35900,5.29,20240206,80900,-53.28,20231122,35900,5.29,20240206,0.45,N,448280,500,49 억,,65687,N,N,0,N,00,N
|
||
|
|
20240216,141128,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,38150,-550,5,-1.42,2246001050,58852,71.58,38700,39050,37700,50300,27100,38700,38163.55,0.67,0,-18531,40233,39466,38683,37916,37133,39075,37525,49,11600,500,27090,50,1,9877043,3768,17.37,6.02,12,0.60,2196.00,6337.00,80900,20231122,-52.84,35900,20240206,6.27,55300,-31.01,20240104,35900,6.27,20240206,80900,-52.84,20231122,35900,6.27,20240206,0.45,N,448280,500,49 억,,65687,N,N,0,N,00,N
|
||
|
|
20240216,131120,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,37850,-850,5,-2.20,2086757800,54656,66.48,38700,39050,37700,50300,27100,38700,38179.85,0.67,0,-17470,40233,39466,38683,37916,37133,39075,37525,49,11600,500,27090,50,1,9877043,3738,17.24,5.97,12,0.55,2196.00,6337.00,80900,20231122,-53.21,35900,20240206,5.43,55300,-31.56,20240104,35900,5.43,20240206,80900,-53.21,20231122,35900,5.43,20240206,0.45,N,448280,500,49 억,,65687,N,N,0,N,00,N
|
||
|
|
20240216,121126,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,38100,-600,5,-1.55,1516961450,39626,48.20,38700,39050,38000,50300,27100,38700,38281.97,0.67,0,-12308,40233,39466,38683,37916,37133,39075,37525,49,11600,500,27090,50,1,9877043,3763,17.35,6.01,12,0.40,2196.00,6337.00,80900,20231122,-52.90,35900,20240206,6.13,55300,-31.10,20240104,35900,6.13,20240206,80900,-52.90,20231122,35900,6.13,20240206,0.45,N,448280,500,49 억,,65687,N,N,0,N,00,N
|
||
|
|
20240216,111132,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,38300,-400,5,-1.03,1289342950,33671,40.95,38700,39050,38000,50300,27100,38700,38292.39,0.67,0,-10078,40233,39466,38683,37916,37133,39075,37525,49,11600,500,27090,50,1,9877043,3783,17.44,6.04,12,0.34,2196.00,6337.00,80900,20231122,-52.66,35900,20240206,6.69,55300,-30.74,20240104,35900,6.69,20240206,80900,-52.66,20231122,35900,6.69,20240206,0.45,N,448280,500,49 억,,65687,N,N,0,N,00,N
|
||
|
|
20240216,091119,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,38600,-100,5,-0.26,214572550,5546,6.75,38700,39050,38550,50300,27100,38700,38689.61,0.67,0,-923,40233,39466,38683,37916,37133,39075,37525,49,11600,500,27090,50,1,9877043,3813,17.58,6.09,12,0.06,2196.00,6337.00,80900,20231122,-52.29,35900,20240206,7.52,55300,-30.20,20240104,35900,7.52,20240206,80900,-52.29,20231122,35900,7.52,20240206,0.45,N,448280,500,49 억,,65687,N,N,0,N,00,N
|
||
|
|
20240215,161114,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,38700,0,3,0.00,3163346800,81772,119.38,38750,39450,37900,50300,27100,38700,38684.86,0.70,0,-3666,39933,39316,38383,37766,36833,39625,38075,49,11600,500,27090,50,1,9877043,3822,17.62,6.11,12,0.83,2196.00,6337.00,80900,20231122,-52.16,35900,20240206,7.80,55300,-30.02,20240104,35900,7.80,20240206,80900,-52.16,20231122,35900,7.80,20240206,0.47,N,448280,500,49 억,,69353,N,N,0,N,00,N
|
||
|
|
20240215,151122,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,38850,150,2,0.39,3008388550,77778,113.55,38750,39450,37900,50300,27100,38700,38679.17,0.70,0,-3235,39933,39316,38383,37766,36833,39625,38075,49,11600,500,27090,50,1,9877043,3837,17.69,6.13,12,0.79,2196.00,6337.00,80900,20231122,-51.98,35900,20240206,8.22,55300,-29.75,20240104,35900,8.22,20240206,80900,-51.98,20231122,35900,8.22,20240206,0.47,N,448280,500,49 억,,69353,N,N,0,N,00,N
|
||
|
|
20240215,141113,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,39150,450,2,1.16,2389222200,61852,90.30,38750,39450,37900,50300,27100,38700,38628.05,0.70,0,-5650,39933,39316,38383,37766,36833,39625,38075,49,11600,500,27090,50,1,9877043,3867,17.83,6.18,12,0.63,2196.00,6337.00,80900,20231122,-51.61,35900,20240206,9.05,55300,-29.20,20240104,35900,9.05,20240206,80900,-51.61,20231122,35900,9.05,20240206,0.47,N,448280,500,49 억,,69353,N,N,0,N,00,N
|
||
|
|
20240215,131036,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,38850,150,2,0.39,1827137000,47489,69.33,38750,39100,37900,50300,27100,38700,38474.95,0.70,0,-5785,39933,39316,38383,37766,36833,39625,38075,49,11600,500,27090,50,1,9877043,3837,17.69,6.13,12,0.48,2196.00,6337.00,80900,20231122,-51.98,35900,20240206,8.22,55300,-29.75,20240104,35900,8.22,20240206,80900,-51.98,20231122,35900,8.22,20240206,0.47,N,448280,500,49 억,,69353,N,N,0,N,00,N
|
||
|
|
20240215,121115,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,38700,0,3,0.00,1643912550,42766,62.43,38750,39100,37900,50300,27100,38700,38439.71,0.70,0,-5145,39933,39316,38383,37766,36833,39625,38075,49,11600,500,27090,50,1,9877043,3822,17.62,6.11,12,0.43,2196.00,6337.00,80900,20231122,-52.16,35900,20240206,7.80,55300,-30.02,20240104,35900,7.80,20240206,80900,-52.16,20231122,35900,7.80,20240206,0.47,N,448280,500,49 억,,69353,N,N,0,N,00,N
|
||
|
|
20240215,111105,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,38700,0,3,0.00,1282080650,33449,48.83,38750,38900,37900,50300,27100,38700,38329.42,0.70,0,-5486,39933,39316,38383,37766,36833,39625,38075,49,11600,500,27090,50,1,9877043,3822,17.62,6.11,12,0.34,2196.00,6337.00,80900,20231122,-52.16,35900,20240206,7.80,55300,-30.02,20240104,35900,7.80,20240206,80900,-52.16,20231122,35900,7.80,20240206,0.47,N,448280,500,49 억,,69353,N,N,0,N,00,N
|
||
|
|
20240215,091110,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,38300,-400,5,-1.03,446433050,11665,17.03,38750,38900,37900,50300,27100,38700,38271.16,0.70,0,-5692,39933,39316,38383,37766,36833,39625,38075,49,11600,500,27090,50,1,9877043,3783,17.44,6.04,12,0.12,2196.00,6337.00,80900,20231122,-52.66,35900,20240206,6.69,55300,-30.74,20240104,35900,6.69,20240206,80900,-52.66,20231122,35900,6.69,20240206,0.47,N,448280,500,49 억,,69353,N,N,0,N,00,N
|
||
|
|
20240214,161101,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,38700,500,2,1.31,2601262050,67670,121.27,37700,39000,37450,49650,26750,38200,38440.27,0.60,0,10195,39000,38600,38050,37650,37100,38800,37850,49,11450,500,26740,50,1,9877043,3822,17.62,6.11,12,0.69,2196.00,6337.00,80900,20231122,-52.16,35900,20240206,7.80,55300,-30.02,20240104,35900,7.80,20240206,80900,-52.16,20231122,35900,7.80,20240206,0.47,N,448280,500,49 억,,58802,N,N,0,N,00,N
|
||
|
|
20240214,151105,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,38600,400,2,1.05,2492066800,64839,116.20,37700,39000,37450,49650,26750,38200,38434.69,0.60,0,9656,39000,38600,38050,37650,37100,38800,37850,49,11450,500,26740,50,1,9877043,3813,17.58,6.09,12,0.66,2196.00,6337.00,80900,20231122,-52.29,35900,20240206,7.52,55300,-30.20,20240104,35900,7.52,20240206,80900,-52.29,20231122,35900,7.52,20240206,0.47,N,448280,500,49 억,,58802,N,N,0,N,00,N
|
||
|
|
20240214,141059,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,38850,650,2,1.70,2112505500,55041,98.64,37700,39000,37450,49650,26750,38200,38380.58,0.60,0,10679,39000,38600,38050,37650,37100,38800,37850,49,11450,500,26740,50,1,9877043,3837,17.69,6.13,12,0.56,2196.00,6337.00,80900,20231122,-51.98,35900,20240206,8.22,55300,-29.75,20240104,35900,8.22,20240206,80900,-51.98,20231122,35900,8.22,20240206,0.47,N,448280,500,49 억,,58802,N,N,0,N,00,N
|
||
|
|
20240214,131103,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,38600,400,2,1.05,1706354200,44583,79.90,37700,38700,37450,49650,26750,38200,38273.65,0.60,0,9998,39000,38600,38050,37650,37100,38800,37850,49,11450,500,26740,50,1,9877043,3813,17.58,6.09,12,0.45,2196.00,6337.00,80900,20231122,-52.29,35900,20240206,7.52,55300,-30.20,20240104,35900,7.52,20240206,80900,-52.29,20231122,35900,7.52,20240206,0.47,N,448280,500,49 억,,58802,N,N,0,N,00,N
|
||
|
|
20240214,121053,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,38600,400,2,1.05,1355220050,35489,63.60,37700,38700,37450,49650,26750,38200,38187.05,0.60,0,6191,39000,38600,38050,37650,37100,38800,37850,49,11450,500,26740,50,1,9877043,3813,17.58,6.09,12,0.36,2196.00,6337.00,80900,20231122,-52.29,35900,20240206,7.52,55300,-30.20,20240104,35900,7.52,20240206,80900,-52.29,20231122,35900,7.52,20240206,0.47,N,448280,500,49 억,,58802,N,N,0,N,00,N
|
||
|
|
20240214,111058,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,38300,100,2,0.26,1120039550,29365,52.63,37700,38650,37450,49650,26750,38200,38141.99,0.60,0,3345,39000,38600,38050,37650,37100,38800,37850,49,11450,500,26740,50,1,9877043,3783,17.44,6.04,12,0.30,2196.00,6337.00,80900,20231122,-52.66,35900,20240206,6.69,55300,-30.74,20240104,35900,6.69,20240206,80900,-52.66,20231122,35900,6.69,20240206,0.47,N,448280,500,49 억,,58802,N,N,0,N,00,N
|
||
|
|
20240214,091051,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,37950,-250,5,-0.65,149249100,3970,7.11,37700,37950,37450,49650,26750,38200,37594.23,0.60,0,-677,39000,38600,38050,37650,37100,38800,37850,49,11450,500,26740,50,1,9877043,3748,17.28,5.99,12,0.04,2196.00,6337.00,80900,20231122,-53.09,35900,20240206,5.71,55300,-31.37,20240104,35900,5.71,20240206,80900,-53.09,20231122,35900,5.71,20240206,0.47,N,448280,500,49 억,,58802,N,N,0,N,00,N
|
||
|
|
20240213,161047,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,38200,1100,2,2.96,2100819750,55381,112.83,38050,38450,37500,48200,26000,37100,37933.32,0.50,0,9791,37966,37532,37116,36682,36266,37750,36900,49,11100,500,25970,50,1,9877043,3773,17.40,6.03,12,0.56,2196.00,6337.00,80900,20231122,-52.78,35900,20240206,6.41,55300,-30.92,20240104,35900,6.41,20240206,80900,-52.78,20231122,35900,6.41,20240206,0.47,N,448280,500,49 억,,49011,N,N,0,N,00,N
|
||
|
|
20240213,151047,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,37950,850,2,2.29,1886290750,49745,101.34,38050,38450,37500,48200,26000,37100,37919.20,0.50,0,7044,37966,37532,37116,36682,36266,37750,36900,49,11100,500,25970,50,1,9877043,3748,17.28,5.99,12,0.50,2196.00,6337.00,80900,20231122,-53.09,35900,20240206,5.71,55300,-31.37,20240104,35900,5.71,20240206,80900,-53.09,20231122,35900,5.71,20240206,0.47,N,448280,500,49 억,,49011,N,N,0,N,00,N
|
||
|
|
20240213,141057,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,37800,700,2,1.89,1638765800,43219,88.05,38050,38450,37500,48200,26000,37100,37917.72,0.50,0,6040,37966,37532,37116,36682,36266,37750,36900,49,11100,500,25970,50,1,9877043,3734,17.21,5.96,12,0.44,2196.00,6337.00,80900,20231122,-53.28,35900,20240206,5.29,55300,-31.65,20240104,35900,5.29,20240206,80900,-53.28,20231122,35900,5.29,20240206,0.47,N,448280,500,49 억,,49011,N,N,0,N,00,N
|
||
|
|
20240213,131041,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,37550,450,2,1.21,1405266300,37016,75.41,38050,38450,37500,48200,26000,37100,37963.75,0.50,0,5860,37966,37532,37116,36682,36266,37750,36900,49,11100,500,25970,50,1,9877043,3709,17.10,5.93,12,0.37,2196.00,6337.00,80900,20231122,-53.58,35900,20240206,4.60,55300,-32.10,20240104,35900,4.60,20240206,80900,-53.58,20231122,35900,4.60,20240206,0.47,N,448280,500,49 억,,49011,N,N,0,N,00,N
|
||
|
|
20240213,121054,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,37700,600,2,1.62,1251146900,32922,67.07,38050,38450,37500,48200,26000,37100,38003.37,0.50,0,5794,37966,37532,37116,36682,36266,37750,36900,49,11100,500,25970,50,1,9877043,3724,17.17,5.95,12,0.33,2196.00,6337.00,80900,20231122,-53.40,35900,20240206,5.01,55300,-31.83,20240104,35900,5.01,20240206,80900,-53.40,20231122,35900,5.01,20240206,0.47,N,448280,500,49 억,,49011,N,N,0,N,00,N
|
||
|
|
20240213,111120,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,37750,650,2,1.75,1106066750,29073,59.23,38050,38450,37500,48200,26000,37100,38044.47,0.50,0,6103,37966,37532,37116,36682,36266,37750,36900,49,11100,500,25970,50,1,9877043,3729,17.19,5.96,12,0.29,2196.00,6337.00,80900,20231122,-53.34,35900,20240206,5.15,55300,-31.74,20240104,35900,5.15,20240206,80900,-53.34,20231122,35900,5.15,20240206,0.47,N,448280,500,49 억,,49011,N,N,0,N,00,N
|
||
|
|
20240213,100941,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,38050,950,2,2.56,797011050,20914,42.61,38050,38450,37700,48200,26000,37100,38108.97,0.50,0,6529,37966,37532,37116,36682,36266,37750,36900,49,11100,500,25970,50,1,9877043,3758,17.33,6.00,12,0.21,2196.00,6337.00,80900,20231122,-52.97,35900,20240206,5.99,55300,-31.19,20240104,35900,5.99,20240206,80900,-52.97,20231122,35900,5.99,20240206,0.47,N,448280,500,49 억,,49011,N,N,0,N,00,N
|