104 lines
44 KiB
CSV
104 lines
44 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
|
|
20240229,160855,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2730,-50,5,-1.80,801880260,291779,102.42,2775,2855,2690,3610,1950,2780,2748.25,2.38,0,-5133,2896,2837,2786,2727,2676,2867,2757,22,830,100,1720,5,1,21836250,596,227.50,1.94,12,1.34,12.00,1409.00,3325,20230628,-17.89,1710,20231020,59.65,3190,-14.42,20240205,1922,42.04,20240102,3325,-17.89,20230628,1710,59.65,20231020,4.30,N,187660,100,21 억,,518897,N,N,0,N,00,N
|
|
20240229,150857,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2720,-60,5,-2.16,772243270,280922,98.61,2775,2855,2690,3610,1950,2780,2748.96,2.38,0,-211,2896,2837,2786,2727,2676,2867,2757,22,830,100,1720,5,1,21836250,594,226.67,1.93,12,1.29,12.00,1409.00,3325,20230628,-18.20,1710,20231020,59.06,3190,-14.73,20240205,1922,41.52,20240102,3325,-18.20,20230628,1710,59.06,20231020,4.30,N,187660,100,21 억,,518897,N,N,0,N,00,N
|
|
20240229,140858,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2725,-55,5,-1.98,699813465,254328,89.27,2775,2855,2690,3610,1950,2780,2751.62,2.38,0,-3481,2896,2837,2786,2727,2676,2867,2757,22,830,100,1720,5,1,21836250,595,227.08,1.93,12,1.16,12.00,1409.00,3325,20230628,-18.05,1710,20231020,59.36,3190,-14.58,20240205,1922,41.78,20240102,3325,-18.05,20230628,1710,59.36,20231020,4.30,N,187660,100,21 억,,518897,N,N,0,N,00,N
|
|
20240229,130855,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2785,5,2,0.18,248603095,89215,31.32,2775,2855,2745,3610,1950,2780,2786.56,2.38,0,6598,2896,2837,2786,2727,2676,2867,2757,22,830,100,1720,5,1,21836250,608,232.08,1.98,12,0.41,12.00,1409.00,3325,20230628,-16.24,1710,20231020,62.87,3190,-12.70,20240205,1922,44.90,20240102,3325,-16.24,20230628,1710,62.87,20231020,4.30,N,187660,100,21 억,,518897,N,N,0,N,00,N
|
|
20240229,120857,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2775,-5,5,-0.18,189544010,67902,23.83,2775,2855,2745,3610,1950,2780,2791.43,2.38,0,4349,2896,2837,2786,2727,2676,2867,2757,22,830,100,1720,5,1,21836250,606,231.25,1.97,12,0.31,12.00,1409.00,3325,20230628,-16.54,1710,20231020,62.28,3190,-13.01,20240205,1922,44.38,20240102,3325,-16.54,20230628,1710,62.28,20231020,4.30,N,187660,100,21 억,,518897,N,N,0,N,00,N
|
|
20240229,110858,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2780,0,3,0.00,176648310,63250,22.20,2775,2855,2745,3610,1950,2780,2792.86,2.38,0,4245,2896,2837,2786,2727,2676,2867,2757,22,830,100,1720,5,1,21836250,607,231.67,1.97,12,0.29,12.00,1409.00,3325,20230628,-16.39,1710,20231020,62.57,3190,-12.85,20240205,1922,44.64,20240102,3325,-16.39,20230628,1710,62.57,20231020,4.30,N,187660,100,21 억,,518897,N,N,0,N,00,N
|
|
20240229,100859,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2810,30,2,1.08,149995620,53656,18.83,2775,2855,2745,3610,1950,2780,2795.51,2.38,0,6207,2896,2837,2786,2727,2676,2867,2757,22,830,100,1720,5,1,21836250,614,234.17,1.99,12,0.25,12.00,1409.00,3325,20230628,-15.49,1710,20231020,64.33,3190,-11.91,20240205,1922,46.20,20240102,3325,-15.49,20230628,1710,64.33,20231020,4.30,N,187660,100,21 억,,518897,N,N,0,N,00,N
|
|
20240229,090856,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2790,10,2,0.36,25960415,9375,3.29,2775,2800,2745,3610,1950,2780,2769.11,2.38,0,3854,2896,2837,2786,2727,2676,2867,2757,22,830,100,1720,5,1,21836250,609,232.50,1.98,12,0.04,12.00,1409.00,3325,20230628,-16.09,1710,20231020,63.16,3190,-12.54,20240205,1922,45.16,20240102,3325,-16.09,20230628,1710,63.16,20231020,4.30,N,187660,100,21 억,,518897,N,N,0,N,00,N
|
|
20240228,160806,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2780,0,3,0.00,790281845,284836,56.48,2735,2845,2735,3610,1950,2780,2774.51,2.51,0,-26575,2976,2877,2731,2632,2486,2927,2682,22,830,100,1720,5,1,21836250,607,231.67,1.97,12,1.30,12.00,1409.00,3325,20230628,-16.39,1710,20231020,62.57,3190,-12.85,20240205,1922,44.64,20240102,3325,-16.39,20230628,1710,62.57,20231020,4.33,N,187660,100,21 억,,547000,N,N,0,N,00,N
|
|
20240228,150807,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2755,-25,5,-0.90,744528100,268344,53.21,2735,2845,2735,3610,1950,2780,2774.53,2.51,0,-29266,2976,2877,2731,2632,2486,2927,2682,22,830,100,1720,5,1,21836250,602,229.58,1.96,12,1.23,12.00,1409.00,3325,20230628,-17.14,1710,20231020,61.11,3190,-13.64,20240205,1922,43.34,20240102,3325,-17.14,20230628,1710,61.11,20231020,4.33,N,187660,100,21 억,,547000,N,N,0,N,00,N
|
|
20240228,140856,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2765,-15,5,-0.54,645141235,232510,46.10,2735,2845,2735,3610,1950,2780,2774.68,2.51,0,-22220,2976,2877,2731,2632,2486,2927,2682,22,830,100,1720,5,1,21836250,604,230.42,1.96,12,1.06,12.00,1409.00,3325,20230628,-16.84,1710,20231020,61.70,3190,-13.32,20240205,1922,43.86,20240102,3325,-16.84,20230628,1710,61.70,20231020,4.33,N,187660,100,21 억,,547000,N,N,0,N,00,N
|
|
20240228,130855,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2740,-40,5,-1.44,583016385,209898,41.62,2735,2845,2735,3610,1950,2780,2777.62,2.51,0,-13481,2976,2877,2731,2632,2486,2927,2682,22,830,100,1720,5,1,21836250,598,228.33,1.94,12,0.96,12.00,1409.00,3325,20230628,-17.59,1710,20231020,60.23,3190,-14.11,20240205,1922,42.56,20240102,3325,-17.59,20230628,1710,60.23,20231020,4.33,N,187660,100,21 억,,547000,N,N,0,N,00,N
|
|
20240228,120858,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2790,10,2,0.36,424033705,152285,30.20,2735,2845,2735,3610,1950,2780,2784.47,2.51,0,2940,2976,2877,2731,2632,2486,2927,2682,22,830,100,1720,5,1,21836250,609,232.50,1.98,12,0.70,12.00,1409.00,3325,20230628,-16.09,1710,20231020,63.16,3190,-12.54,20240205,1922,45.16,20240102,3325,-16.09,20230628,1710,63.16,20231020,4.33,N,187660,100,21 억,,547000,N,N,0,N,00,N
|
|
20240228,110825,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2790,10,2,0.36,369259210,132647,26.30,2735,2845,2735,3610,1950,2780,2783.77,2.51,0,3932,2976,2877,2731,2632,2486,2927,2682,22,830,100,1720,5,1,21836250,609,232.50,1.98,12,0.61,12.00,1409.00,3325,20230628,-16.09,1710,20231020,63.16,3190,-12.54,20240205,1922,45.16,20240102,3325,-16.09,20230628,1710,63.16,20231020,4.33,N,187660,100,21 억,,547000,N,N,0,N,00,N
|
|
20240228,100854,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2780,0,3,0.00,224287890,81092,16.08,2735,2830,2735,3610,1950,2780,2765.84,2.51,0,-356,2976,2877,2731,2632,2486,2927,2682,22,830,100,1720,5,1,21836250,607,231.67,1.97,12,0.37,12.00,1409.00,3325,20230628,-16.39,1710,20231020,62.57,3190,-12.85,20240205,1922,44.64,20240102,3325,-16.39,20230628,1710,62.57,20231020,4.33,N,187660,100,21 억,,547000,N,N,0,N,00,N
|
|
20240228,090858,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2800,20,2,0.72,39131155,14083,2.79,2735,2830,2735,3610,1950,2780,2778.61,2.51,0,538,2976,2877,2731,2632,2486,2927,2682,22,830,100,1720,5,1,21836250,611,233.33,1.99,12,0.06,12.00,1409.00,3325,20230628,-15.79,1710,20231020,63.74,3190,-12.23,20240205,1922,45.68,20240102,3325,-15.79,20230628,1710,63.74,20231020,4.33,N,187660,100,21 억,,547000,N,N,0,N,00,N
|
|
20240227,160856,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2780,150,2,5.70,1364306870,502953,299.26,2670,2830,2585,3415,1845,2630,2712.59,2.25,0,56157,2760,2695,2630,2565,2500,2662,2532,22,785,100,1630,5,1,21836250,607,231.67,1.97,12,2.30,12.00,1409.00,3325,20230628,-16.39,1710,20231020,62.57,3190,-12.85,20240205,1922,44.64,20240102,3325,-16.39,20230628,1710,62.57,20231020,4.36,N,187660,100,21 억,,490494,N,N,0,N,00,N
|
|
20240227,150857,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2775,145,2,5.51,1327214200,489621,291.32,2670,2830,2585,3415,1845,2630,2710.70,2.25,0,54832,2760,2695,2630,2565,2500,2662,2532,22,785,100,1630,5,1,21836250,606,231.25,1.97,12,2.24,12.00,1409.00,3325,20230628,-16.54,1710,20231020,62.28,3190,-13.01,20240205,1922,44.38,20240102,3325,-16.54,20230628,1710,62.28,20231020,4.36,N,187660,100,21 억,,490494,N,N,0,N,00,N
|
|
20240227,140853,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2785,155,2,5.89,1013111595,377495,224.61,2670,2795,2585,3415,1845,2630,2683.77,2.25,0,70815,2760,2695,2630,2565,2500,2662,2532,22,785,100,1630,5,1,21836250,608,232.08,1.98,12,1.73,12.00,1409.00,3325,20230628,-16.24,1710,20231020,62.87,3190,-12.70,20240205,1922,44.90,20240102,3325,-16.24,20230628,1710,62.87,20231020,4.36,N,187660,100,21 억,,490494,N,N,0,N,00,N
|
|
20240227,130815,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2710,80,2,3.04,734003485,276090,164.27,2670,2730,2585,3415,1845,2630,2658.57,2.25,0,62788,2760,2695,2630,2565,2500,2662,2532,22,785,100,1630,5,1,21836250,592,225.83,1.92,12,1.26,12.00,1409.00,3325,20230628,-18.50,1710,20231020,58.48,3190,-15.05,20240205,1922,41.00,20240102,3325,-18.50,20230628,1710,58.48,20231020,4.36,N,187660,100,21 억,,490494,N,N,0,N,00,N
|
|
20240227,120857,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2680,50,2,1.90,586501855,221558,131.83,2670,2720,2585,3415,1845,2630,2647.17,2.25,0,40442,2760,2695,2630,2565,2500,2662,2532,22,785,100,1630,5,1,21836250,585,223.33,1.90,12,1.01,12.00,1409.00,3325,20230628,-19.40,1710,20231020,56.73,3190,-15.99,20240205,1922,39.44,20240102,3325,-19.40,20230628,1710,56.73,20231020,4.36,N,187660,100,21 억,,490494,N,N,0,N,00,N
|
|
20240227,110856,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2665,35,2,1.33,443327225,168293,100.13,2670,2720,2585,3415,1845,2630,2634.26,2.25,0,29966,2760,2695,2630,2565,2500,2662,2532,22,785,100,1630,5,1,21836250,582,222.08,1.89,12,0.77,12.00,1409.00,3325,20230628,-19.85,1710,20231020,55.85,3190,-16.46,20240205,1922,38.66,20240102,3325,-19.85,20230628,1710,55.85,20231020,4.36,N,187660,100,21 억,,490494,N,N,0,N,00,N
|
|
20240227,100851,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2655,25,2,0.95,253495390,95954,57.09,2670,2720,2585,3415,1845,2630,2641.84,2.25,0,26499,2760,2695,2630,2565,2500,2662,2532,22,785,100,1630,5,1,21836250,580,221.25,1.88,12,0.44,12.00,1409.00,3325,20230628,-20.15,1710,20231020,55.26,3190,-16.77,20240205,1922,38.14,20240102,3325,-20.15,20230628,1710,55.26,20231020,4.36,N,187660,100,21 억,,490494,N,N,0,N,00,N
|
|
20240227,090856,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2610,-20,5,-0.76,20660285,7911,4.71,2670,2670,2585,3415,1845,2630,2611.59,2.25,0,3270,2760,2695,2630,2565,2500,2662,2532,22,785,100,1630,5,1,21836250,570,217.50,1.85,12,0.04,12.00,1409.00,3325,20230628,-21.50,1710,20231020,52.63,3190,-18.18,20240205,1922,35.80,20240102,3325,-21.50,20230628,1710,52.63,20231020,4.36,N,187660,100,21 억,,490494,N,N,0,N,00,N
|
|
20240226,160852,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2630,-40,5,-1.50,440138505,168051,40.38,2670,2695,2565,3470,1870,2670,2619.08,2.39,0,-31740,2816,2742,2656,2582,2496,2780,2620,22,800,100,1650,5,1,21836250,574,219.17,1.87,12,0.77,12.00,1409.00,3325,20230628,-20.90,1710,20231020,53.80,3190,-17.55,20240205,1922,36.84,20240102,3325,-20.90,20230628,1710,53.80,20231020,4.54,N,187660,100,21 억,,522140,N,N,0,N,00,N
|
|
20240226,150846,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2610,-60,5,-2.25,429932020,164166,39.44,2670,2695,2565,3470,1870,2670,2618.89,2.39,0,-30618,2816,2742,2656,2582,2496,2780,2620,22,800,100,1650,5,1,21836250,570,217.50,1.85,12,0.75,12.00,1409.00,3325,20230628,-21.50,1710,20231020,52.63,3190,-18.18,20240205,1922,35.80,20240102,3325,-21.50,20230628,1710,52.63,20231020,4.54,N,187660,100,21 억,,522140,N,N,0,N,00,N
|
|
20240226,140850,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2630,-40,5,-1.50,265232955,100932,24.25,2670,2695,2565,3470,1870,2670,2627.84,2.39,0,-24218,2816,2742,2656,2582,2496,2780,2620,22,800,100,1650,5,1,21836250,574,219.17,1.87,12,0.46,12.00,1409.00,3325,20230628,-20.90,1710,20231020,53.80,3190,-17.55,20240205,1922,36.84,20240102,3325,-20.90,20230628,1710,53.80,20231020,4.54,N,187660,100,21 억,,522140,N,N,0,N,00,N
|
|
20240226,130844,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2675,5,2,0.19,217634775,82927,19.92,2670,2695,2565,3470,1870,2670,2624.41,2.39,0,-23260,2816,2742,2656,2582,2496,2780,2620,22,800,100,1650,5,1,21836250,584,222.92,1.90,12,0.38,12.00,1409.00,3325,20230628,-19.55,1710,20231020,56.43,3190,-16.14,20240205,1922,39.18,20240102,3325,-19.55,20230628,1710,56.43,20231020,4.54,N,187660,100,21 억,,522140,N,N,0,N,00,N
|
|
20240226,120843,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2635,-35,5,-1.31,185512680,70815,17.01,2670,2695,2565,3470,1870,2670,2619.68,2.39,0,-18035,2816,2742,2656,2582,2496,2780,2620,22,800,100,1650,5,1,21836250,575,219.58,1.87,12,0.32,12.00,1409.00,3325,20230628,-20.75,1710,20231020,54.09,3190,-17.40,20240205,1922,37.10,20240102,3325,-20.75,20230628,1710,54.09,20231020,4.54,N,187660,100,21 억,,522140,N,N,0,N,00,N
|
|
20240226,110843,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2620,-50,5,-1.87,160316710,61196,14.70,2670,2695,2565,3470,1870,2670,2619.73,2.39,0,-18002,2816,2742,2656,2582,2496,2780,2620,22,800,100,1650,5,1,21836250,572,218.33,1.86,12,0.28,12.00,1409.00,3325,20230628,-21.20,1710,20231020,53.22,3190,-17.87,20240205,1922,36.32,20240102,3325,-21.20,20230628,1710,53.22,20231020,4.54,N,187660,100,21 억,,522140,N,N,0,N,00,N
|
|
20240226,100840,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2620,-50,5,-1.87,125190315,47798,11.48,2670,2695,2565,3470,1870,2670,2619.15,2.39,0,-18172,2816,2742,2656,2582,2496,2780,2620,22,800,100,1650,5,1,21836250,572,218.33,1.86,12,0.22,12.00,1409.00,3325,20230628,-21.20,1710,20231020,53.22,3190,-17.87,20240205,1922,36.32,20240102,3325,-21.20,20230628,1710,53.22,20231020,4.54,N,187660,100,21 억,,522140,N,N,0,N,00,N
|
|
20240226,090840,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2600,-70,5,-2.62,71787140,27368,6.58,2670,2695,2565,3470,1870,2670,2623.03,2.39,0,-12812,2816,2742,2656,2582,2496,2780,2620,22,800,100,1650,5,1,21836250,568,216.67,1.85,12,0.13,12.00,1409.00,3325,20230628,-21.80,1710,20231020,52.05,3190,-18.50,20240205,1922,35.28,20240102,3325,-21.80,20230628,1710,52.05,20231020,4.54,N,187660,100,21 억,,522140,N,N,0,N,00,N
|
|
20240223,160841,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2670,0,3,0.00,1103207780,414184,137.11,2655,2730,2570,3470,1870,2670,2663.57,2.41,0,-1526,2763,2716,2628,2581,2493,2740,2605,22,800,100,1650,5,1,21836250,583,222.50,1.89,12,1.90,12.00,1409.00,3325,20230628,-19.70,1710,20231020,56.14,3190,-16.30,20240205,1922,38.92,20240102,3325,-19.70,20230628,1710,56.14,20231020,4.51,N,187660,100,21 억,,525564,N,N,0,N,00,N
|
|
20240223,150836,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2635,-35,5,-1.31,1024719345,384399,127.25,2655,2730,2570,3470,1870,2670,2665.77,2.41,0,4155,2763,2716,2628,2581,2493,2740,2605,22,800,100,1650,5,1,21836250,575,219.58,1.87,12,1.76,12.00,1409.00,3325,20230628,-20.75,1710,20231020,54.09,3190,-17.40,20240205,1922,37.10,20240102,3325,-20.75,20230628,1710,54.09,20231020,4.51,N,187660,100,21 억,,525564,N,N,0,N,00,N
|
|
20240223,140836,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2670,0,3,0.00,944485580,354109,117.22,2655,2730,2570,3470,1870,2670,2667.22,2.41,0,20859,2763,2716,2628,2581,2493,2740,2605,22,800,100,1650,5,1,21836250,583,222.50,1.89,12,1.62,12.00,1409.00,3325,20230628,-19.70,1710,20231020,56.14,3190,-16.30,20240205,1922,38.92,20240102,3325,-19.70,20230628,1710,56.14,20231020,4.51,N,187660,100,21 억,,525564,N,N,0,N,00,N
|
|
20240223,130833,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2705,35,2,1.31,893002160,334971,110.89,2655,2730,2570,3470,1870,2670,2665.91,2.41,0,24771,2763,2716,2628,2581,2493,2740,2605,22,800,100,1650,5,1,21836250,591,225.42,1.92,12,1.53,12.00,1409.00,3325,20230628,-18.65,1710,20231020,58.19,3190,-15.20,20240205,1922,40.74,20240102,3325,-18.65,20230628,1710,58.19,20231020,4.51,N,187660,100,21 억,,525564,N,N,0,N,00,N
|
|
20240223,120836,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2715,45,2,1.69,695217725,261600,86.60,2655,2730,2570,3470,1870,2670,2657.56,2.41,0,23657,2763,2716,2628,2581,2493,2740,2605,22,800,100,1650,5,1,21836250,593,226.25,1.93,12,1.20,12.00,1409.00,3325,20230628,-18.35,1710,20231020,58.77,3190,-14.89,20240205,1922,41.26,20240102,3325,-18.35,20230628,1710,58.77,20231020,4.51,N,187660,100,21 억,,525564,N,N,0,N,00,N
|
|
20240223,110828,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2640,-30,5,-1.12,532876010,200905,66.51,2655,2730,2570,3470,1870,2670,2652.38,2.41,0,9446,2763,2716,2628,2581,2493,2740,2605,22,800,100,1650,5,1,21836250,576,220.00,1.87,12,0.92,12.00,1409.00,3325,20230628,-20.60,1710,20231020,54.39,3190,-17.24,20240205,1922,37.36,20240102,3325,-20.60,20230628,1710,54.39,20231020,4.51,N,187660,100,21 억,,525564,N,N,0,N,00,N
|
|
20240223,100831,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2665,-5,5,-0.19,247336815,94083,31.14,2655,2675,2570,3470,1870,2670,2628.92,2.41,0,5218,2763,2716,2628,2581,2493,2740,2605,22,800,100,1650,5,1,21836250,582,222.08,1.89,12,0.43,12.00,1409.00,3325,20230628,-19.85,1710,20231020,55.85,3190,-16.46,20240205,1922,38.66,20240102,3325,-19.85,20230628,1710,55.85,20231020,4.51,N,187660,100,21 억,,525564,N,N,0,N,00,N
|
|
20240223,090834,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2610,-60,5,-2.25,87953215,33641,11.14,2655,2655,2570,3470,1870,2670,2614.46,2.41,0,326,2763,2716,2628,2581,2493,2740,2605,22,800,100,1650,5,1,21836250,570,217.50,1.85,12,0.15,12.00,1409.00,3325,20230628,-21.50,1710,20231020,52.63,3190,-18.18,20240205,1922,35.80,20240102,3325,-21.50,20230628,1710,52.63,20231020,4.51,N,187660,100,21 억,,525564,N,N,0,N,00,N
|
|
20240222,160822,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2670,95,2,3.69,791295515,301374,154.26,2555,2675,2540,3345,1805,2575,2625.55,2.35,0,13205,2685,2630,2575,2520,2465,2602,2492,22,770,100,1590,5,1,21836250,583,222.50,1.89,12,1.38,12.00,1409.00,3325,20230628,-19.70,1710,20231020,56.14,3190,-16.30,20240205,1922,38.92,20240102,3325,-19.70,20230628,1710,56.14,20231020,4.75,N,187660,100,21 억,,513473,N,N,0,N,00,N
|
|
20240222,150831,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2650,75,2,2.91,764018610,291139,149.03,2555,2675,2540,3345,1805,2575,2624.24,2.35,0,16587,2685,2630,2575,2520,2465,2602,2492,22,770,100,1590,5,1,21836250,579,220.83,1.88,12,1.33,12.00,1409.00,3325,20230628,-20.30,1710,20231020,54.97,3190,-16.93,20240205,1922,37.88,20240102,3325,-20.30,20230628,1710,54.97,20231020,4.75,N,187660,100,21 억,,513473,N,N,0,N,00,N
|
|
20240222,140828,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2630,55,2,2.14,588787510,224721,115.03,2555,2665,2540,3345,1805,2575,2620.08,2.35,0,20808,2685,2630,2575,2520,2465,2602,2492,22,770,100,1590,5,1,21836250,574,219.17,1.87,12,1.03,12.00,1409.00,3325,20230628,-20.90,1710,20231020,53.80,3190,-17.55,20240205,1922,36.84,20240102,3325,-20.90,20230628,1710,53.80,20231020,4.75,N,187660,100,21 억,,513473,N,N,0,N,00,N
|
|
20240222,130816,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2625,50,2,1.94,522501150,199406,102.07,2555,2665,2540,3345,1805,2575,2620.29,2.35,0,14893,2685,2630,2575,2520,2465,2602,2492,22,770,100,1590,5,1,21836250,573,218.75,1.86,12,0.91,12.00,1409.00,3325,20230628,-21.05,1710,20231020,53.51,3190,-17.71,20240205,1922,36.58,20240102,3325,-21.05,20230628,1710,53.51,20231020,4.75,N,187660,100,21 억,,513473,N,N,0,N,00,N
|
|
20240222,120826,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2640,65,2,2.52,447501070,171103,87.58,2555,2665,2540,3345,1805,2575,2615.39,2.35,0,12217,2685,2630,2575,2520,2465,2602,2492,22,770,100,1590,5,1,21836250,576,220.00,1.87,12,0.78,12.00,1409.00,3325,20230628,-20.60,1710,20231020,54.39,3190,-17.24,20240205,1922,37.36,20240102,3325,-20.60,20230628,1710,54.39,20231020,4.75,N,187660,100,21 억,,513473,N,N,0,N,00,N
|
|
20240222,110824,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2655,80,2,3.11,282483300,108612,55.60,2555,2660,2540,3345,1805,2575,2600.85,2.35,0,14080,2685,2630,2575,2520,2465,2602,2492,22,770,100,1590,5,1,21836250,580,221.25,1.88,12,0.50,12.00,1409.00,3325,20230628,-20.15,1710,20231020,55.26,3190,-16.77,20240205,1922,38.14,20240102,3325,-20.15,20230628,1710,55.26,20231020,4.75,N,187660,100,21 억,,513473,N,N,0,N,00,N
|
|
20240222,100815,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2600,25,2,0.97,116648715,45491,23.29,2555,2610,2540,3345,1805,2575,2564.22,2.35,0,3379,2685,2630,2575,2520,2465,2602,2492,22,770,100,1590,5,1,21836250,568,216.67,1.85,12,0.21,12.00,1409.00,3325,20230628,-21.80,1710,20231020,52.05,3190,-18.50,20240205,1922,35.28,20240102,3325,-21.80,20230628,1710,52.05,20231020,4.75,N,187660,100,21 억,,513473,N,N,0,N,00,N
|
|
20240222,090831,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2565,-10,5,-0.39,17951545,7039,3.60,2555,2580,2540,3345,1805,2575,2550.30,2.35,0,-1588,2685,2630,2575,2520,2465,2602,2492,22,770,100,1590,5,1,21836250,560,213.75,1.82,12,0.03,12.00,1409.00,3325,20230628,-22.86,1710,20231020,50.00,3190,-19.59,20240205,1922,33.45,20240102,3325,-22.86,20230628,1710,50.00,20231020,4.75,N,187660,100,21 억,,513473,N,N,0,N,00,N
|
|
20240221,160823,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2575,-35,5,-1.34,497758005,194675,53.92,2630,2630,2520,3390,1830,2610,2556.78,2.66,0,-66860,2770,2690,2550,2470,2330,2730,2510,22,780,100,1610,5,1,21836250,562,214.58,1.83,12,0.89,12.00,1409.00,3325,20230628,-22.56,1710,20231020,50.58,3190,-19.28,20240205,1922,33.98,20240102,3325,-22.56,20230628,1710,50.58,20231020,4.76,N,187660,100,21 억,,580021,N,N,0,N,00,N
|
|
20240221,150816,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2560,-50,5,-1.92,472298355,184777,51.18,2630,2630,2520,3390,1830,2610,2555.96,2.66,0,-61702,2770,2690,2550,2470,2330,2730,2510,22,780,100,1610,5,1,21836250,559,213.33,1.82,12,0.85,12.00,1409.00,3325,20230628,-23.01,1710,20231020,49.71,3190,-19.75,20240205,1922,33.19,20240102,3325,-23.01,20230628,1710,49.71,20231020,4.76,N,187660,100,21 억,,580021,N,N,0,N,00,N
|
|
20240221,140814,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2570,-40,5,-1.53,373542730,146214,40.50,2630,2630,2520,3390,1830,2610,2554.65,2.66,0,-50290,2770,2690,2550,2470,2330,2730,2510,22,780,100,1610,5,1,21836250,561,214.17,1.82,12,0.67,12.00,1409.00,3325,20230628,-22.71,1710,20231020,50.29,3190,-19.44,20240205,1922,33.71,20240102,3325,-22.71,20230628,1710,50.29,20231020,4.76,N,187660,100,21 억,,580021,N,N,0,N,00,N
|
|
20240221,130815,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2550,-60,5,-2.30,340693615,133405,36.95,2630,2630,2520,3390,1830,2610,2553.70,2.66,0,-47835,2770,2690,2550,2470,2330,2730,2510,22,780,100,1610,5,1,21836250,557,212.50,1.81,12,0.61,12.00,1409.00,3325,20230628,-23.31,1710,20231020,49.12,3190,-20.06,20240205,1922,32.67,20240102,3325,-23.31,20230628,1710,49.12,20231020,4.76,N,187660,100,21 억,,580021,N,N,0,N,00,N
|
|
20240221,120816,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2550,-60,5,-2.30,312243255,122211,33.85,2630,2630,2520,3390,1830,2610,2554.82,2.66,0,-45441,2770,2690,2550,2470,2330,2730,2510,22,780,100,1610,5,1,21836250,557,212.50,1.81,12,0.56,12.00,1409.00,3325,20230628,-23.31,1710,20231020,49.12,3190,-20.06,20240205,1922,32.67,20240102,3325,-23.31,20230628,1710,49.12,20231020,4.76,N,187660,100,21 억,,580021,N,N,0,N,00,N
|
|
20240221,110822,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2555,-55,5,-2.11,242974845,95040,26.32,2630,2630,2520,3390,1830,2610,2556.38,2.66,0,-33755,2770,2690,2550,2470,2330,2730,2510,22,780,100,1610,5,1,21836250,558,212.92,1.81,12,0.44,12.00,1409.00,3325,20230628,-23.16,1710,20231020,49.42,3190,-19.91,20240205,1922,32.93,20240102,3325,-23.16,20230628,1710,49.42,20231020,4.76,N,187660,100,21 억,,580021,N,N,0,N,00,N
|
|
20240221,100816,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2550,-60,5,-2.30,167990380,65895,18.25,2630,2630,2520,3390,1830,2610,2549.09,2.66,0,-17029,2770,2690,2550,2470,2330,2730,2510,22,780,100,1610,5,1,21836250,557,212.50,1.81,12,0.30,12.00,1409.00,3325,20230628,-23.31,1710,20231020,49.12,3190,-20.06,20240205,1922,32.67,20240102,3325,-23.31,20230628,1710,49.12,20231020,4.76,N,187660,100,21 억,,580021,N,N,0,N,00,N
|
|
20240221,090814,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2600,-10,5,-0.38,26032830,10049,2.78,2630,2630,2575,3390,1830,2610,2589.99,2.66,0,2595,2770,2690,2550,2470,2330,2730,2510,22,780,100,1610,5,1,21836250,568,216.67,1.85,12,0.05,12.00,1409.00,3325,20230628,-21.80,1710,20231020,52.05,3190,-18.50,20240205,1922,35.28,20240102,3325,-21.80,20230628,1710,52.05,20231020,4.76,N,187660,100,21 억,,580021,N,N,0,N,00,N
|
|
20240220,160808,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2610,180,2,7.41,907867910,358633,100.35,2435,2630,2410,3155,1705,2430,2531.58,2.52,0,27340,2626,2527,2461,2362,2296,2495,2330,22,725,100,1500,5,1,21836250,570,217.50,1.85,12,1.64,12.00,1409.00,3325,20230628,-21.50,1710,20231020,52.63,3190,-18.18,20240205,1922,35.80,20240102,3325,-21.50,20230628,1710,52.63,20231020,4.69,N,187660,100,21 억,,549739,N,N,0,N,00,N
|
|
20240220,150810,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2595,165,2,6.79,852299795,337295,94.38,2435,2630,2410,3155,1705,2430,2527.01,2.52,0,29140,2626,2527,2461,2362,2296,2495,2330,22,725,100,1500,5,1,21836250,567,216.25,1.84,12,1.54,12.00,1409.00,3325,20230628,-21.95,1710,20231020,51.75,3190,-18.65,20240205,1922,35.02,20240102,3325,-21.95,20230628,1710,51.75,20231020,4.69,N,187660,100,21 억,,549739,N,N,0,N,00,N
|
|
20240220,140806,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2595,165,2,6.79,741877165,294634,82.44,2435,2630,2410,3155,1705,2430,2518.11,2.52,0,24431,2626,2527,2461,2362,2296,2495,2330,22,725,100,1500,5,1,21836250,567,216.25,1.84,12,1.35,12.00,1409.00,3325,20230628,-21.95,1710,20231020,51.75,3190,-18.65,20240205,1922,35.02,20240102,3325,-21.95,20230628,1710,51.75,20231020,4.69,N,187660,100,21 억,,549739,N,N,0,N,00,N
|
|
20240220,130810,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2530,100,2,4.12,567679470,227025,63.53,2435,2535,2410,3155,1705,2430,2500.67,2.52,0,28598,2626,2527,2461,2362,2296,2495,2330,22,725,100,1500,5,1,21836250,552,210.83,1.80,12,1.04,12.00,1409.00,3325,20230628,-23.91,1710,20231020,47.95,3190,-20.69,20240205,1922,31.63,20240102,3325,-23.91,20230628,1710,47.95,20231020,4.69,N,187660,100,21 억,,549739,N,N,0,N,00,N
|
|
20240220,120805,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2515,85,2,3.50,484646270,194004,54.29,2435,2535,2410,3155,1705,2430,2498.30,2.52,0,25309,2626,2527,2461,2362,2296,2495,2330,22,725,100,1500,5,1,21836250,549,209.58,1.78,12,0.89,12.00,1409.00,3325,20230628,-24.36,1710,20231020,47.08,3190,-21.16,20240205,1922,30.85,20240102,3325,-24.36,20230628,1710,47.08,20231020,4.69,N,187660,100,21 억,,549739,N,N,0,N,00,N
|
|
20240220,110807,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2490,60,2,2.47,296367770,119035,33.31,2435,2515,2410,3155,1705,2430,2490.00,2.52,0,18221,2626,2527,2461,2362,2296,2495,2330,22,725,100,1500,5,1,21836250,544,207.50,1.77,12,0.55,12.00,1409.00,3325,20230628,-25.11,1710,20231020,45.61,3190,-21.94,20240205,1922,29.55,20240102,3325,-25.11,20230628,1710,45.61,20231020,4.69,N,187660,100,21 억,,549739,N,N,0,N,00,N
|
|
20240220,100758,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2495,65,2,2.67,185014825,74451,20.83,2435,2515,2410,3155,1705,2430,2485.42,2.52,0,13867,2626,2527,2461,2362,2296,2495,2330,22,725,100,1500,5,1,21836250,545,207.92,1.77,12,0.34,12.00,1409.00,3325,20230628,-24.96,1710,20231020,45.91,3190,-21.79,20240205,1922,29.81,20240102,3325,-24.96,20230628,1710,45.91,20231020,4.69,N,187660,100,21 억,,549739,N,N,0,N,00,N
|
|
20240220,090814,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2460,30,2,1.23,22494095,9236,2.58,2435,2460,2410,3155,1705,2430,2435.79,2.52,0,2278,2626,2527,2461,2362,2296,2495,2330,22,725,100,1500,5,1,21836250,537,205.00,1.75,12,0.04,12.00,1409.00,3325,20230628,-26.02,1710,20231020,43.86,3190,-22.88,20240205,1922,27.99,20240102,3325,-26.02,20230628,1710,43.86,20231020,4.69,N,187660,100,21 억,,549739,N,N,0,N,00,N
|
|
20240219,160808,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2430,-20,5,-0.82,865045995,351558,51.43,2450,2560,2395,3185,1715,2450,2460.61,2.44,0,16529,2650,2550,2465,2365,2280,2507,2322,22,735,100,1510,5,1,21836250,531,202.50,1.72,12,1.61,12.00,1409.00,3325,20230628,-26.92,1710,20231020,42.11,3190,-23.82,20240205,1922,26.43,20240102,3325,-26.92,20230628,1710,42.11,20231020,4.59,N,187660,100,21 억,,533154,N,N,0,N,00,N
|
|
20240219,150813,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2430,-20,5,-0.82,767804305,311312,45.54,2450,2560,2400,3185,1715,2450,2466.35,2.44,0,20231,2650,2550,2465,2365,2280,2507,2322,22,735,100,1510,5,1,21836250,531,202.50,1.72,12,1.43,12.00,1409.00,3325,20230628,-26.92,1710,20231020,42.11,3190,-23.82,20240205,1922,26.43,20240102,3325,-26.92,20230628,1710,42.11,20231020,4.59,N,187660,100,21 억,,533154,N,N,0,N,00,N
|
|
20240219,140813,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2465,15,2,0.61,554817940,223725,32.73,2450,2560,2415,3185,1715,2450,2479.91,2.44,0,7961,2650,2550,2465,2365,2280,2507,2322,22,735,100,1510,5,1,21836250,538,205.42,1.75,12,1.02,12.00,1409.00,3325,20230628,-25.86,1710,20231020,44.15,3190,-22.73,20240205,1922,28.25,20240102,3325,-25.86,20230628,1710,44.15,20231020,4.59,N,187660,100,21 억,,533154,N,N,0,N,00,N
|
|
20240219,130812,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2430,-20,5,-0.82,486637385,195904,28.66,2450,2560,2415,3185,1715,2450,2484.06,2.44,0,8182,2650,2550,2465,2365,2280,2507,2322,22,735,100,1510,5,1,21836250,531,202.50,1.72,12,0.90,12.00,1409.00,3325,20230628,-26.92,1710,20231020,42.11,3190,-23.82,20240205,1922,26.43,20240102,3325,-26.92,20230628,1710,42.11,20231020,4.59,N,187660,100,21 억,,533154,N,N,0,N,00,N
|
|
20240219,120811,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2425,-25,5,-1.02,430742855,172939,25.30,2450,2560,2420,3185,1715,2450,2490.72,2.44,0,14021,2650,2550,2465,2365,2280,2507,2322,22,735,100,1510,5,1,21836250,530,202.08,1.72,12,0.79,12.00,1409.00,3325,20230628,-27.07,1710,20231020,41.81,3190,-23.98,20240205,1922,26.17,20240102,3325,-27.07,20230628,1710,41.81,20231020,4.59,N,187660,100,21 억,,533154,N,N,0,N,00,N
|
|
20240219,110809,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2450,0,3,0.00,390054860,156212,22.85,2450,2560,2435,3185,1715,2450,2496.96,2.44,0,15648,2650,2550,2465,2365,2280,2507,2322,22,735,100,1510,5,1,21836250,535,204.17,1.74,12,0.72,12.00,1409.00,3325,20230628,-26.32,1710,20231020,43.27,3190,-23.20,20240205,1922,27.47,20240102,3325,-26.32,20230628,1710,43.27,20231020,4.59,N,187660,100,21 억,,533154,N,N,0,N,00,N
|
|
20240219,100804,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2505,55,2,2.24,301536410,120272,17.60,2450,2560,2440,3185,1715,2450,2507.12,2.44,0,24177,2650,2550,2465,2365,2280,2507,2322,22,735,100,1510,5,1,21836250,547,208.75,1.78,12,0.55,12.00,1409.00,3325,20230628,-24.66,1710,20231020,46.49,3190,-21.47,20240205,1922,30.33,20240102,3325,-24.66,20230628,1710,46.49,20231020,4.59,N,187660,100,21 억,,533154,N,N,0,N,00,N
|
|
20240219,090805,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2510,60,2,2.45,47881555,19397,2.84,2450,2510,2440,3185,1715,2450,2468.50,2.44,0,3810,2650,2550,2465,2365,2280,2507,2322,22,735,100,1510,5,1,21836250,548,209.17,1.78,12,0.09,12.00,1409.00,3325,20230628,-24.51,1710,20231020,46.78,3190,-21.32,20240205,1922,30.59,20240102,3325,-24.51,20230628,1710,46.78,20231020,4.59,N,187660,100,21 억,,533154,N,N,0,N,00,N
|
|
20240216,160801,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2450,-95,5,-3.73,1655133455,681937,173.99,2525,2565,2380,3305,1785,2545,2427.09,2.10,0,75229,2621,2582,2541,2502,2461,2562,2482,22,760,100,1570,5,1,21836250,535,204.17,1.74,12,3.12,12.00,1409.00,3325,20230628,-26.32,1710,20231020,43.27,3190,-23.20,20240205,1922,27.47,20240102,3325,-26.32,20230628,1710,43.27,20231020,4.71,N,187660,100,21 억,,457954,N,N,0,N,00,N
|
|
20240216,150807,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2435,-110,5,-4.32,1564854790,644881,164.54,2525,2565,2380,3305,1785,2545,2426.58,2.10,0,74122,2621,2582,2541,2502,2461,2562,2482,22,760,100,1570,5,1,21836250,532,202.92,1.73,12,2.95,12.00,1409.00,3325,20230628,-26.77,1710,20231020,42.40,3190,-23.67,20240205,1922,26.69,20240102,3325,-26.77,20230628,1710,42.40,20231020,4.71,N,187660,100,21 억,,457954,N,N,0,N,00,N
|
|
20240216,140810,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2415,-130,5,-5.11,1463793000,603395,153.95,2525,2565,2380,3305,1785,2545,2425.93,2.10,0,62583,2621,2582,2541,2502,2461,2562,2482,22,760,100,1570,5,1,21836250,527,201.25,1.71,12,2.76,12.00,1409.00,3325,20230628,-27.37,1710,20231020,41.23,3190,-24.29,20240205,1922,25.65,20240102,3325,-27.37,20230628,1710,41.23,20231020,4.71,N,187660,100,21 억,,457954,N,N,0,N,00,N
|
|
20240216,130802,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2395,-150,5,-5.89,1292165995,532017,135.74,2525,2565,2380,3305,1785,2545,2428.81,2.10,0,29510,2621,2582,2541,2502,2461,2562,2482,22,760,100,1570,5,1,21836250,523,199.58,1.70,12,2.44,12.00,1409.00,3325,20230628,-27.97,1710,20231020,40.06,3190,-24.92,20240205,1922,24.61,20240102,3325,-27.97,20230628,1710,40.06,20231020,4.71,N,187660,100,21 억,,457954,N,N,0,N,00,N
|
|
20240216,120804,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2390,-155,5,-6.09,1110861050,456336,116.43,2525,2565,2380,3305,1785,2545,2434.31,2.10,0,17883,2621,2582,2541,2502,2461,2562,2482,22,760,100,1570,5,1,21836250,522,199.17,1.70,12,2.09,12.00,1409.00,3325,20230628,-28.12,1710,20231020,39.77,3190,-25.08,20240205,1922,24.35,20240102,3325,-28.12,20230628,1710,39.77,20231020,4.71,N,187660,100,21 억,,457954,N,N,0,N,00,N
|
|
20240216,110813,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2400,-145,5,-5.70,883371925,361807,92.31,2525,2565,2385,3305,1785,2545,2441.56,2.10,0,21967,2621,2582,2541,2502,2461,2562,2482,22,760,100,1570,5,1,21836250,524,200.00,1.70,12,1.66,12.00,1409.00,3325,20230628,-27.82,1710,20231020,40.35,3190,-24.76,20240205,1922,24.87,20240102,3325,-27.82,20230628,1710,40.35,20231020,4.71,N,187660,100,21 억,,457954,N,N,0,N,00,N
|
|
20240216,100806,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2420,-125,5,-4.91,578572690,235128,59.99,2525,2565,2400,3305,1785,2545,2460.67,2.10,0,21634,2621,2582,2541,2502,2461,2562,2482,22,760,100,1570,5,1,21836250,528,201.67,1.72,12,1.08,12.00,1409.00,3325,20230628,-27.22,1710,20231020,41.52,3190,-24.14,20240205,1922,25.91,20240102,3325,-27.22,20230628,1710,41.52,20231020,4.71,N,187660,100,21 억,,457954,N,N,0,N,00,N
|
|
20240216,090759,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2540,-5,5,-0.20,102908480,40685,10.38,2525,2565,2525,3305,1785,2545,2529.40,2.10,0,13099,2621,2582,2541,2502,2461,2562,2482,22,760,100,1570,5,1,21836250,555,211.67,1.80,12,0.19,12.00,1409.00,3325,20230628,-23.61,1710,20231020,48.54,3190,-20.38,20240205,1922,32.15,20240102,3325,-23.61,20230628,1710,48.54,20231020,4.71,N,187660,100,21 억,,457954,N,N,0,N,00,N
|
|
20240215,160758,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2545,-35,5,-1.36,987656725,389627,112.62,2570,2580,2500,3350,1810,2580,2534.88,1.77,0,70730,2693,2636,2558,2501,2423,2665,2530,22,770,100,1590,5,1,21836250,556,212.08,1.81,12,1.78,12.00,1409.00,3325,20230628,-23.46,1710,20231020,48.83,3190,-20.22,20240205,1922,32.41,20240102,3325,-23.46,20230628,1710,48.83,20231020,4.41,N,187660,100,21 억,,387250,N,N,0,N,00,N
|
|
20240215,150804,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2525,-55,5,-2.13,949656445,374630,108.28,2570,2580,2500,3350,1810,2580,2534.92,1.77,0,71215,2693,2636,2558,2501,2423,2665,2530,22,770,100,1590,5,1,21836250,551,210.42,1.79,12,1.72,12.00,1409.00,3325,20230628,-24.06,1710,20231020,47.66,3190,-20.85,20240205,1922,31.37,20240102,3325,-24.06,20230628,1710,47.66,20231020,4.41,N,187660,100,21 억,,387250,N,N,0,N,00,N
|
|
20240215,140759,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2545,-35,5,-1.36,771352255,304196,87.92,2570,2580,2500,3350,1810,2580,2535.71,1.77,0,69405,2693,2636,2558,2501,2423,2665,2530,22,770,100,1590,5,1,21836250,556,212.08,1.81,12,1.39,12.00,1409.00,3325,20230628,-23.46,1710,20231020,48.83,3190,-20.22,20240205,1922,32.41,20240102,3325,-23.46,20230628,1710,48.83,20231020,4.41,N,187660,100,21 억,,387250,N,N,0,N,00,N
|
|
20240215,130745,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2555,-25,5,-0.97,733846815,289438,83.66,2570,2580,2500,3350,1810,2580,2535.42,1.77,0,65357,2693,2636,2558,2501,2423,2665,2530,22,770,100,1590,5,1,21836250,558,212.92,1.81,12,1.33,12.00,1409.00,3325,20230628,-23.16,1710,20231020,49.42,3190,-19.91,20240205,1922,32.93,20240102,3325,-23.16,20230628,1710,49.42,20231020,4.41,N,187660,100,21 억,,387250,N,N,0,N,00,N
|
|
20240215,120759,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2545,-35,5,-1.36,682778705,269325,77.84,2570,2580,2500,3350,1810,2580,2535.15,1.77,0,59981,2693,2636,2558,2501,2423,2665,2530,22,770,100,1590,5,1,21836250,556,212.08,1.81,12,1.23,12.00,1409.00,3325,20230628,-23.46,1710,20231020,48.83,3190,-20.22,20240205,1922,32.41,20240102,3325,-23.46,20230628,1710,48.83,20231020,4.41,N,187660,100,21 억,,387250,N,N,0,N,00,N
|
|
20240215,110754,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2545,-35,5,-1.36,587570310,231816,67.00,2570,2580,2500,3350,1810,2580,2534.64,1.77,0,48867,2693,2636,2558,2501,2423,2665,2530,22,770,100,1590,5,1,21836250,556,212.08,1.81,12,1.06,12.00,1409.00,3325,20230628,-23.46,1710,20231020,48.83,3190,-20.22,20240205,1922,32.41,20240102,3325,-23.46,20230628,1710,48.83,20231020,4.41,N,187660,100,21 억,,387250,N,N,0,N,00,N
|
|
20240215,100754,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2540,-40,5,-1.55,389187495,153685,44.42,2570,2580,2500,3350,1810,2580,2532.37,1.77,0,26232,2693,2636,2558,2501,2423,2665,2530,22,770,100,1590,5,1,21836250,555,211.67,1.80,12,0.70,12.00,1409.00,3325,20230628,-23.61,1710,20231020,48.54,3190,-20.38,20240205,1922,32.15,20240102,3325,-23.61,20230628,1710,48.54,20231020,4.41,N,187660,100,21 억,,387250,N,N,0,N,00,N
|
|
20240215,090756,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2530,-50,5,-1.94,173833570,68735,19.87,2570,2580,2500,3350,1810,2580,2529.04,1.77,0,14568,2693,2636,2558,2501,2423,2665,2530,22,770,100,1590,5,1,21836250,552,210.83,1.80,12,0.31,12.00,1409.00,3325,20230628,-23.91,1710,20231020,47.95,3190,-20.69,20240205,1922,31.63,20240102,3325,-23.91,20230628,1710,47.95,20231020,4.41,N,187660,100,21 억,,387250,N,N,0,N,00,N
|
|
20240214,160751,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2580,0,3,0.00,863423935,339790,50.05,2515,2615,2480,3350,1810,2580,2540.82,1.62,0,34448,2843,2711,2628,2496,2413,2670,2455,22,770,100,1590,5,1,21836250,563,215.00,1.83,12,1.56,12.00,1409.00,3325,20230628,-22.41,1710,20231020,50.88,3190,-19.12,20240205,1922,34.24,20240102,3325,-22.41,20230628,1710,50.88,20231020,4.06,N,187660,100,21 억,,352848,N,N,0,N,00,N
|
|
20240214,150752,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2580,0,3,0.00,795450200,313424,46.16,2515,2615,2480,3350,1810,2580,2537.94,1.62,0,36847,2843,2711,2628,2496,2413,2670,2455,22,770,100,1590,5,1,21836250,563,215.00,1.83,12,1.44,12.00,1409.00,3325,20230628,-22.41,1710,20231020,50.88,3190,-19.12,20240205,1922,34.24,20240102,3325,-22.41,20230628,1710,50.88,20231020,4.06,N,187660,100,21 억,,352848,N,N,0,N,00,N
|
|
20240214,140748,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2585,5,2,0.19,698235040,275753,40.61,2515,2615,2480,3350,1810,2580,2532.10,1.62,0,45110,2843,2711,2628,2496,2413,2670,2455,22,770,100,1590,5,1,21836250,564,215.42,1.83,12,1.26,12.00,1409.00,3325,20230628,-22.26,1710,20231020,51.17,3190,-18.97,20240205,1922,34.50,20240102,3325,-22.26,20230628,1710,51.17,20231020,4.06,N,187660,100,21 억,,352848,N,N,0,N,00,N
|
|
20240214,130750,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2580,0,3,0.00,622712590,246655,36.33,2515,2595,2480,3350,1810,2580,2524.63,1.62,0,38519,2843,2711,2628,2496,2413,2670,2455,22,770,100,1590,5,1,21836250,563,215.00,1.83,12,1.13,12.00,1409.00,3325,20230628,-22.41,1710,20231020,50.88,3190,-19.12,20240205,1922,34.24,20240102,3325,-22.41,20230628,1710,50.88,20231020,4.06,N,187660,100,21 억,,352848,N,N,0,N,00,N
|
|
20240214,120745,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2595,15,2,0.58,585797495,232319,34.22,2515,2595,2480,3350,1810,2580,2521.52,1.62,0,36852,2843,2711,2628,2496,2413,2670,2455,22,770,100,1590,5,1,21836250,567,216.25,1.84,12,1.06,12.00,1409.00,3325,20230628,-21.95,1710,20231020,51.75,3190,-18.65,20240205,1922,35.02,20240102,3325,-21.95,20230628,1710,51.75,20231020,4.06,N,187660,100,21 억,,352848,N,N,0,N,00,N
|
|
20240214,110750,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2580,0,3,0.00,534821075,212496,31.30,2515,2595,2480,3350,1810,2580,2516.85,1.62,0,35298,2843,2711,2628,2496,2413,2670,2455,22,770,100,1590,5,1,21836250,563,215.00,1.83,12,0.97,12.00,1409.00,3325,20230628,-22.41,1710,20231020,50.88,3190,-19.12,20240205,1922,34.24,20240102,3325,-22.41,20230628,1710,50.88,20231020,4.06,N,187660,100,21 억,,352848,N,N,0,N,00,N
|
|
20240214,090741,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2580,0,3,0.00,34312690,13526,1.99,2515,2585,2515,3350,1810,2580,2536.78,1.62,0,5099,2843,2711,2628,2496,2413,2670,2455,22,770,100,1590,5,1,21836250,563,215.00,1.83,12,0.06,12.00,1409.00,3325,20230628,-22.41,1710,20231020,50.88,3190,-19.12,20240205,1922,34.24,20240102,3325,-22.41,20230628,1710,50.88,20231020,4.06,N,187660,100,21 억,,352848,N,N,0,N,00,N
|
|
20240213,160741,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2580,-215,5,-7.69,1753617000,675707,72.03,2710,2760,2545,3630,1960,2795,2595.16,1.41,0,53270,3225,3010,2885,2670,2545,2947,2607,22,835,100,1730,5,1,21836250,563,215.00,1.83,12,3.09,12.00,1409.00,3325,20230628,-22.41,1710,20231020,50.88,3190,-19.12,20240205,1922,34.24,20240102,3325,-22.41,20230628,1710,50.88,20231020,4.11,N,187660,100,21 억,,308777,N,N,0,N,00,N
|
|
20240213,150739,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2565,-230,5,-8.23,1601023765,616720,65.74,2710,2760,2545,3630,1960,2795,2595.93,1.41,0,52953,3225,3010,2885,2670,2545,2947,2607,22,835,100,1730,5,1,21836250,560,213.75,1.82,12,2.82,12.00,1409.00,3325,20230628,-22.86,1710,20231020,50.00,3190,-19.59,20240205,1922,33.45,20240102,3325,-22.86,20230628,1710,50.00,20231020,4.11,N,187660,100,21 억,,308777,N,N,0,N,00,N
|
|
20240213,140747,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2565,-230,5,-8.23,1482615695,570460,60.81,2710,2760,2545,3630,1960,2795,2598.88,1.41,0,50550,3225,3010,2885,2670,2545,2947,2607,22,835,100,1730,5,1,21836250,560,213.75,1.82,12,2.61,12.00,1409.00,3325,20230628,-22.86,1710,20231020,50.00,3190,-19.59,20240205,1922,33.45,20240102,3325,-22.86,20230628,1710,50.00,20231020,4.11,N,187660,100,21 억,,308777,N,N,0,N,00,N
|
|
20240213,130738,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2585,-210,5,-7.51,1338757895,514437,54.84,2710,2760,2545,3630,1960,2795,2602.26,1.41,0,51795,3225,3010,2885,2670,2545,2947,2607,22,835,100,1730,5,1,21836250,564,215.42,1.83,12,2.36,12.00,1409.00,3325,20230628,-22.26,1710,20231020,51.17,3190,-18.97,20240205,1922,34.50,20240102,3325,-22.26,20230628,1710,51.17,20231020,4.11,N,187660,100,21 억,,308777,N,N,0,N,00,N
|
|
20240213,120747,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2585,-210,5,-7.51,1252498230,480932,51.27,2710,2760,2545,3630,1960,2795,2604.20,1.41,0,56276,3225,3010,2885,2670,2545,2947,2607,22,835,100,1730,5,1,21836250,564,215.42,1.83,12,2.20,12.00,1409.00,3325,20230628,-22.26,1710,20231020,51.17,3190,-18.97,20240205,1922,34.50,20240102,3325,-22.26,20230628,1710,51.17,20231020,4.11,N,187660,100,21 억,,308777,N,N,0,N,00,N
|
|
20240213,110801,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2600,-195,5,-6.98,1134221155,435059,46.38,2710,2760,2545,3630,1960,2795,2606.92,1.41,0,62899,3225,3010,2885,2670,2545,2947,2607,22,835,100,1730,5,1,21836250,568,216.67,1.85,12,1.99,12.00,1409.00,3325,20230628,-21.80,1710,20231020,52.05,3190,-18.50,20240205,1922,35.28,20240102,3325,-21.80,20230628,1710,52.05,20231020,4.11,N,187660,100,21 억,,308777,N,N,0,N,00,N
|
|
20240213,100629,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2570,-225,5,-8.05,981118070,376032,40.08,2710,2760,2545,3630,1960,2795,2608.99,1.41,0,63010,3225,3010,2885,2670,2545,2947,2607,22,835,100,1730,5,1,21836250,561,214.17,1.82,12,1.72,12.00,1409.00,3325,20230628,-22.71,1710,20231020,50.29,3190,-19.44,20240205,1922,33.71,20240102,3325,-22.71,20230628,1710,50.29,20231020,4.11,N,187660,100,21 억,,308777,N,N,0,N,00,N
|