102 lines
41 KiB
CSV
102 lines
41 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
|
|
20240229,161141,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,566,-17,5,-2.92,382622103,674389,96.49,579,582,559,757,409,583,567.36,0.31,0,-14546,621,602,590,571,559,596,565,161,174,100,340,1,1,160818847,910,-13.48,2.26,12,0.42,-42.00,250.00,1549,20230710,-63.46,486,20231127,16.46,801,-29.34,20240103,522,8.43,20240201,1549,-63.46,20230710,486,16.46,20231127,2.92,N,363260,100,160 억,,491481,N,N,0,N,00,N
|
|
20240229,151146,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,570,-13,5,-2.23,371645573,655029,93.72,579,582,559,757,409,583,567.37,0.31,0,-16703,621,602,590,571,559,596,565,161,174,100,340,1,1,160818847,917,-13.57,2.28,12,0.41,-42.00,250.00,1549,20230710,-63.20,486,20231127,17.28,801,-28.84,20240103,522,9.20,20240201,1549,-63.20,20230710,486,17.28,20231127,2.92,N,363260,100,160 억,,491481,N,N,0,N,00,N
|
|
20240229,141146,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,566,-17,5,-2.92,351261514,619129,88.58,579,582,559,757,409,583,567.35,0.31,0,-28276,621,602,590,571,559,596,565,161,174,100,340,1,1,160818847,910,-13.48,2.26,12,0.38,-42.00,250.00,1549,20230710,-63.46,486,20231127,16.46,801,-29.34,20240103,522,8.43,20240201,1549,-63.46,20230710,486,16.46,20231127,2.92,N,363260,100,160 억,,491481,N,N,0,N,00,N
|
|
20240229,131145,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,566,-17,5,-2.92,290880977,511985,73.25,579,582,559,757,409,583,568.14,0.31,0,-31583,621,602,590,571,559,596,565,161,174,100,340,1,1,160818847,910,-13.48,2.26,12,0.32,-42.00,250.00,1549,20230710,-63.46,486,20231127,16.46,801,-29.34,20240103,522,8.43,20240201,1549,-63.46,20230710,486,16.46,20231127,2.92,N,363260,100,160 억,,491481,N,N,0,N,00,N
|
|
20240229,121144,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,561,-22,5,-3.77,276015408,485593,69.48,579,582,559,757,409,583,568.41,0.31,0,-33647,621,602,590,571,559,596,565,161,174,100,340,1,1,160818847,902,-13.36,2.24,12,0.30,-42.00,250.00,1549,20230710,-63.78,486,20231127,15.43,801,-29.96,20240103,522,7.47,20240201,1549,-63.78,20230710,486,15.43,20231127,2.92,N,363260,100,160 억,,491481,N,N,0,N,00,N
|
|
20240229,111148,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,566,-17,5,-2.92,209602741,368017,52.66,579,582,563,757,409,583,569.55,0.31,0,-41102,621,602,590,571,559,596,565,161,174,100,340,1,1,160818847,910,-13.48,2.26,12,0.23,-42.00,250.00,1549,20230710,-63.46,486,20231127,16.46,801,-29.34,20240103,522,8.43,20240201,1549,-63.46,20230710,486,16.46,20231127,2.92,N,363260,100,160 억,,491481,N,N,0,N,00,N
|
|
20240229,101149,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,570,-13,5,-2.23,171433466,300724,43.03,579,582,563,757,409,583,570.07,0.31,0,-37450,621,602,590,571,559,596,565,161,174,100,340,1,1,160818847,917,-13.57,2.28,12,0.19,-42.00,250.00,1549,20230710,-63.20,486,20231127,17.28,801,-28.84,20240103,522,9.20,20240201,1549,-63.20,20230710,486,17.28,20231127,2.92,N,363260,100,160 억,,491481,N,N,0,N,00,N
|
|
20240229,091147,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,572,-11,5,-1.89,27985013,48717,6.97,579,582,570,757,409,583,574.44,0.31,0,-18558,621,602,590,571,559,596,565,161,174,100,340,1,1,160818847,920,-13.62,2.29,12,0.03,-42.00,250.00,1549,20230710,-63.07,486,20231127,17.70,801,-28.59,20240103,522,9.58,20240201,1549,-63.07,20230710,486,17.70,20231127,2.92,N,363260,100,160 억,,491481,N,N,0,N,00,N
|
|
20240228,161038,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,583,-13,5,-2.18,405959721,691594,126.64,591,609,578,774,418,596,586.99,0.26,0,66083,621,608,593,580,565,610,582,161,178,100,350,1,1,160818847,938,-13.88,2.33,12,0.43,-42.00,250.00,1549,20230710,-62.36,486,20231127,19.96,801,-27.22,20240103,522,11.69,20240201,1549,-62.36,20230710,486,19.96,20231127,2.82,N,363260,100,160 억,,421741,N,N,0,N,00,N
|
|
20240228,151037,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,583,-13,5,-2.18,395817044,674169,123.45,591,609,578,774,418,596,587.12,0.26,0,70732,621,608,593,580,565,610,582,161,178,100,350,1,1,160818847,938,-13.88,2.33,12,0.42,-42.00,250.00,1549,20230710,-62.36,486,20231127,19.96,801,-27.22,20240103,522,11.69,20240201,1549,-62.36,20230710,486,19.96,20231127,2.82,N,363260,100,160 억,,421741,N,N,0,N,00,N
|
|
20240228,141145,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,583,-13,5,-2.18,340738249,579234,106.06,591,609,579,774,418,596,588.26,0.26,0,75634,621,608,593,580,565,610,582,161,178,100,350,1,1,160818847,938,-13.88,2.33,12,0.36,-42.00,250.00,1549,20230710,-62.36,486,20231127,19.96,801,-27.22,20240103,522,11.69,20240201,1549,-62.36,20230710,486,19.96,20231127,2.82,N,363260,100,160 억,,421741,N,N,0,N,00,N
|
|
20240228,131134,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,585,-11,5,-1.85,255482818,432863,79.26,591,609,579,774,418,596,590.22,0.26,0,65281,621,608,593,580,565,610,582,161,178,100,350,1,1,160818847,941,-13.93,2.34,12,0.27,-42.00,250.00,1549,20230710,-62.23,486,20231127,20.37,801,-26.97,20240103,522,12.07,20240201,1549,-62.23,20230710,486,20.37,20231127,2.82,N,363260,100,160 억,,421741,N,N,0,N,00,N
|
|
20240228,121149,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,595,-1,5,-0.17,160053660,269112,49.28,591,609,585,774,418,596,594.75,0.26,0,64855,621,608,593,580,565,610,582,161,178,100,350,1,1,160818847,957,-14.17,2.38,12,0.17,-42.00,250.00,1549,20230710,-61.59,486,20231127,22.43,801,-25.72,20240103,522,13.98,20240201,1549,-61.59,20230710,486,22.43,20231127,2.82,N,363260,100,160 억,,421741,N,N,0,N,00,N
|
|
20240228,111104,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,590,-6,5,-1.01,141415411,237517,43.49,591,609,585,774,418,596,595.39,0.26,0,67153,621,608,593,580,565,610,582,161,178,100,350,1,1,160818847,949,-14.05,2.36,12,0.15,-42.00,250.00,1549,20230710,-61.91,486,20231127,21.40,801,-26.34,20240103,522,13.03,20240201,1549,-61.91,20230710,486,21.40,20231127,2.82,N,363260,100,160 억,,421741,N,N,0,N,00,N
|
|
20240228,101145,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,595,-1,5,-0.17,105327618,176293,32.28,591,609,585,774,418,596,597.46,0.26,0,44350,621,608,593,580,565,610,582,161,178,100,350,1,1,160818847,957,-14.17,2.38,12,0.11,-42.00,250.00,1549,20230710,-61.59,486,20231127,22.43,801,-25.72,20240103,522,13.98,20240201,1549,-61.59,20230710,486,22.43,20231127,2.82,N,363260,100,160 억,,421741,N,N,0,N,00,N
|
|
20240228,091149,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,602,6,2,1.01,50224274,83423,15.28,591,609,591,774,418,596,602.04,0.26,0,34632,621,608,593,580,565,610,582,161,178,100,350,1,1,160818847,968,-14.33,2.41,12,0.05,-42.00,250.00,1549,20230710,-61.14,486,20231127,23.87,801,-24.84,20240103,522,15.33,20240201,1549,-61.14,20230710,486,23.87,20231127,2.82,N,363260,100,160 억,,421741,N,N,0,N,00,N
|
|
20240227,161143,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,596,4,2,0.68,302606435,511915,31.08,596,606,578,769,415,592,591.11,0.22,0,63535,636,614,602,580,568,608,574,161,177,100,350,1,1,160818847,958,-14.19,2.38,12,0.32,-42.00,250.00,1549,20230710,-61.52,486,20231127,22.63,801,-25.59,20240103,522,14.18,20240201,1549,-61.52,20230710,486,22.63,20231127,2.80,N,363260,100,160 억,,361567,N,N,0,N,00,N
|
|
20240227,151144,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,590,-2,5,-0.34,293260309,496164,30.12,596,606,578,769,415,592,591.06,0.22,0,58696,636,614,602,580,568,608,574,161,177,100,350,1,1,160818847,949,-14.05,2.36,12,0.31,-42.00,250.00,1549,20230710,-61.91,486,20231127,21.40,801,-26.34,20240103,522,13.03,20240201,1549,-61.91,20230710,486,21.40,20231127,2.80,N,363260,100,160 억,,361567,N,N,0,N,00,N
|
|
20240227,141142,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,594,2,2,0.34,264061738,447054,27.14,596,606,578,769,415,592,590.67,0.22,0,47374,636,614,602,580,568,608,574,161,177,100,350,1,1,160818847,955,-14.14,2.38,12,0.28,-42.00,250.00,1549,20230710,-61.65,486,20231127,22.22,801,-25.84,20240103,522,13.79,20240201,1549,-61.65,20230710,486,22.22,20231127,2.80,N,363260,100,160 억,,361567,N,N,0,N,00,N
|
|
20240227,131103,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,587,-5,5,-0.84,194743127,329993,20.03,596,606,578,769,415,592,590.14,0.22,0,5696,636,614,602,580,568,608,574,161,177,100,350,1,1,160818847,944,-13.98,2.35,12,0.21,-42.00,250.00,1549,20230710,-62.10,486,20231127,20.78,801,-26.72,20240103,522,12.45,20240201,1549,-62.10,20230710,486,20.78,20231127,2.80,N,363260,100,160 억,,361567,N,N,0,N,00,N
|
|
20240227,121144,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,581,-11,5,-1.86,189691343,321352,19.51,596,606,578,769,415,592,590.29,0.22,0,7689,636,614,602,580,568,608,574,161,177,100,350,1,1,160818847,934,-13.83,2.32,12,0.20,-42.00,250.00,1549,20230710,-62.49,486,20231127,19.55,801,-27.47,20240103,522,11.30,20240201,1549,-62.49,20230710,486,19.55,20231127,2.80,N,363260,100,160 억,,361567,N,N,0,N,00,N
|
|
20240227,111146,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,588,-4,5,-0.68,143934241,242704,14.73,596,606,583,769,415,592,593.04,0.22,0,9752,636,614,602,580,568,608,574,161,177,100,350,1,1,160818847,946,-14.00,2.35,12,0.15,-42.00,250.00,1549,20230710,-62.04,486,20231127,20.99,801,-26.59,20240103,522,12.64,20240201,1549,-62.04,20230710,486,20.99,20231127,2.80,N,363260,100,160 억,,361567,N,N,0,N,00,N
|
|
20240227,101140,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,591,-1,5,-0.17,110710740,186007,11.29,596,606,584,769,415,592,595.20,0.22,0,-2788,636,614,602,580,568,608,574,161,177,100,350,1,1,160818847,950,-14.07,2.36,12,0.12,-42.00,250.00,1549,20230710,-61.85,486,20231127,21.60,801,-26.22,20240103,522,13.22,20240201,1549,-61.85,20230710,486,21.60,20231127,2.80,N,363260,100,160 억,,361567,N,N,0,N,00,N
|
|
20240227,091144,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,600,8,2,1.35,44932449,74883,4.55,596,606,594,769,415,592,600.04,0.22,0,10728,636,614,602,580,568,608,574,161,177,100,350,1,1,160818847,965,-14.29,2.40,12,0.05,-42.00,250.00,1549,20230710,-61.27,486,20231127,23.46,801,-25.09,20240103,522,14.94,20240201,1549,-61.27,20230710,486,23.46,20231127,2.80,N,363260,100,160 억,,361567,N,N,0,N,00,N
|
|
20240226,161139,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,592,-10,5,-1.66,999160505,1646725,243.11,610,624,590,782,422,602,606.76,0.24,0,-26022,614,608,596,590,578,611,593,161,180,100,360,1,1,160818847,952,-14.10,2.37,12,1.02,-42.00,250.00,1549,20230710,-61.78,486,20231127,21.81,801,-26.09,20240103,522,13.41,20240201,1549,-61.78,20230710,486,21.81,20231127,2.77,N,363260,100,160 억,,387589,N,N,0,N,00,N
|
|
20240226,151131,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,596,-6,5,-1.00,980023337,1614411,238.34,610,624,590,782,422,602,607.05,0.24,0,-23317,614,608,596,590,578,611,593,161,180,100,360,1,1,160818847,958,-14.19,2.38,12,1.00,-42.00,250.00,1549,20230710,-61.52,486,20231127,22.63,801,-25.59,20240103,522,14.18,20240201,1549,-61.52,20230710,486,22.63,20231127,2.77,N,363260,100,160 억,,387589,N,N,0,N,00,N
|
|
20240226,141136,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,592,-10,5,-1.66,876336623,1440051,212.60,610,624,590,782,422,602,608.55,0.24,0,-12525,614,608,596,590,578,611,593,161,180,100,360,1,1,160818847,952,-14.10,2.37,12,0.90,-42.00,250.00,1549,20230710,-61.78,486,20231127,21.81,801,-26.09,20240103,522,13.41,20240201,1549,-61.78,20230710,486,21.81,20231127,2.77,N,363260,100,160 억,,387589,N,N,0,N,00,N
|
|
20240226,131129,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,604,2,2,0.33,813067680,1333923,196.93,610,624,596,782,422,602,609.53,0.24,0,17325,614,608,596,590,578,611,593,161,180,100,360,1,1,160818847,971,-14.38,2.42,12,0.83,-42.00,250.00,1549,20230710,-61.01,486,20231127,24.28,801,-24.59,20240103,522,15.71,20240201,1549,-61.01,20230710,486,24.28,20231127,2.77,N,363260,100,160 억,,387589,N,N,0,N,00,N
|
|
20240226,121129,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,602,0,3,0.00,784511192,1286565,189.94,610,624,596,782,422,602,609.77,0.24,0,33738,614,608,596,590,578,611,593,161,180,100,360,1,1,160818847,968,-14.33,2.41,12,0.80,-42.00,250.00,1549,20230710,-61.14,486,20231127,23.87,801,-24.84,20240103,522,15.33,20240201,1549,-61.14,20230710,486,23.87,20231127,2.77,N,363260,100,160 억,,387589,N,N,0,N,00,N
|
|
20240226,111127,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,600,-2,5,-0.33,726076495,1189308,175.58,610,624,596,782,422,602,610.50,0.24,0,39892,614,608,596,590,578,611,593,161,180,100,360,1,1,160818847,965,-14.29,2.40,12,0.74,-42.00,250.00,1549,20230710,-61.27,486,20231127,23.46,801,-25.09,20240103,522,14.94,20240201,1549,-61.27,20230710,486,23.46,20231127,2.77,N,363260,100,160 억,,387589,N,N,0,N,00,N
|
|
20240226,101123,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,618,16,2,2.66,571681175,935739,138.14,610,624,596,782,422,602,610.94,0.24,0,86108,614,608,596,590,578,611,593,161,180,100,360,1,1,160818847,994,-14.71,2.47,12,0.58,-42.00,250.00,1549,20230710,-60.10,486,20231127,27.16,801,-22.85,20240103,522,18.39,20240201,1549,-60.10,20230710,486,27.16,20231127,2.77,N,363260,100,160 억,,387589,N,N,0,N,00,N
|
|
20240226,091122,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,614,12,2,1.99,198948346,327448,48.34,610,615,596,782,422,602,607.57,0.24,0,-18667,614,608,596,590,578,611,593,161,180,100,360,1,1,160818847,987,-14.62,2.46,12,0.20,-42.00,250.00,1549,20230710,-60.36,486,20231127,26.34,801,-23.35,20240103,522,17.62,20240201,1549,-60.36,20230710,486,26.34,20231127,2.77,N,363260,100,160 억,,387589,N,N,0,N,00,N
|
|
20240223,161123,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,602,6,2,1.01,349746094,590677,167.84,600,602,584,774,418,596,591.43,0.23,0,11499,610,602,594,586,578,607,591,161,178,100,350,1,1,160818847,968,-14.33,2.41,12,0.37,-42.00,250.00,1549,20230710,-61.14,486,20231127,23.87,801,-24.84,20240103,522,15.33,20240201,1549,-61.14,20230710,486,23.87,20231127,2.76,N,363260,100,160 억,,376090,N,N,0,N,00,N
|
|
20240223,151115,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,593,-3,5,-0.50,236780892,402273,114.30,600,600,584,774,418,596,588.61,0.23,0,-48908,610,602,594,586,578,607,591,161,178,100,350,1,1,160818847,954,-14.12,2.37,12,0.25,-42.00,250.00,1549,20230710,-61.72,486,20231127,22.02,801,-25.97,20240103,522,13.60,20240201,1549,-61.72,20230710,486,22.02,20231127,2.76,N,363260,100,160 억,,376090,N,N,0,N,00,N
|
|
20240223,141116,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,586,-10,5,-1.68,213923780,363533,103.30,600,600,584,774,418,596,588.46,0.23,0,-44634,610,602,594,586,578,607,591,161,178,100,350,1,1,160818847,942,-13.95,2.34,12,0.23,-42.00,250.00,1549,20230710,-62.17,486,20231127,20.58,801,-26.84,20240103,522,12.26,20240201,1549,-62.17,20230710,486,20.58,20231127,2.76,N,363260,100,160 억,,376090,N,N,0,N,00,N
|
|
20240223,131115,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,586,-10,5,-1.68,193778240,329133,93.52,600,600,584,774,418,596,588.75,0.23,0,-45657,610,602,594,586,578,607,591,161,178,100,350,1,1,160818847,942,-13.95,2.34,12,0.20,-42.00,250.00,1549,20230710,-62.17,486,20231127,20.58,801,-26.84,20240103,522,12.26,20240201,1549,-62.17,20230710,486,20.58,20231127,2.76,N,363260,100,160 억,,376090,N,N,0,N,00,N
|
|
20240223,121119,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,584,-12,5,-2.01,156337233,265678,75.49,600,600,584,774,418,596,588.45,0.23,0,-34852,610,602,594,586,578,607,591,161,178,100,350,1,1,160818847,939,-13.90,2.34,12,0.17,-42.00,250.00,1549,20230710,-62.30,486,20231127,20.16,801,-27.09,20240103,522,11.88,20240201,1549,-62.30,20230710,486,20.16,20231127,2.76,N,363260,100,160 억,,376090,N,N,0,N,00,N
|
|
20240223,111104,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,590,-6,5,-1.01,124656308,211507,60.10,600,600,585,774,418,596,589.37,0.23,0,-31650,610,602,594,586,578,607,591,161,178,100,350,1,1,160818847,949,-14.05,2.36,12,0.13,-42.00,250.00,1549,20230710,-61.91,486,20231127,21.40,801,-26.34,20240103,522,13.03,20240201,1549,-61.91,20230710,486,21.40,20231127,2.76,N,363260,100,160 억,,376090,N,N,0,N,00,N
|
|
20240223,101111,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,589,-7,5,-1.17,87490247,148277,42.13,600,600,585,774,418,596,590.05,0.23,0,-40606,610,602,594,586,578,607,591,161,178,100,350,1,1,160818847,947,-14.02,2.36,12,0.09,-42.00,250.00,1549,20230710,-61.98,486,20231127,21.19,801,-26.47,20240103,522,12.84,20240201,1549,-61.98,20230710,486,21.19,20231127,2.76,N,363260,100,160 억,,376090,N,N,0,N,00,N
|
|
20240223,091114,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,590,-6,5,-1.01,11170548,18808,5.34,600,600,589,774,418,596,593.93,0.23,0,-4578,610,602,594,586,578,607,591,161,178,100,350,1,1,160818847,949,-14.05,2.36,12,0.01,-42.00,250.00,1549,20230710,-61.91,486,20231127,21.40,801,-26.34,20240103,522,13.03,20240201,1549,-61.91,20230710,486,21.40,20231127,2.76,N,363260,100,160 억,,376090,N,N,0,N,00,N
|
|
20240222,161100,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,596,7,2,1.19,206254233,347005,98.20,590,602,586,765,413,589,594.37,0.25,0,-23516,607,597,593,583,579,596,582,161,176,100,350,1,1,160818847,958,-14.19,2.38,12,0.22,-42.00,250.00,1549,20230710,-61.52,486,20231127,22.63,801,-25.59,20240103,522,14.18,20240201,1549,-61.52,20230710,486,22.63,20231127,2.77,N,363260,100,160 억,,399131,N,N,0,N,00,N
|
|
20240222,151110,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,599,10,2,1.70,191264663,321943,91.11,590,602,586,765,413,589,594.09,0.25,0,-21791,607,597,593,583,579,596,582,161,176,100,350,1,1,160818847,963,-14.26,2.40,12,0.20,-42.00,250.00,1549,20230710,-61.33,486,20231127,23.25,801,-25.22,20240103,522,14.75,20240201,1549,-61.33,20230710,486,23.25,20231127,2.77,N,363260,100,160 억,,399131,N,N,0,N,00,N
|
|
20240222,141107,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,588,-1,5,-0.17,139551808,235271,66.58,590,601,586,765,413,589,593.15,0.25,0,-27626,607,597,593,583,579,596,582,161,176,100,350,1,1,160818847,946,-14.00,2.35,12,0.15,-42.00,250.00,1549,20230710,-62.04,486,20231127,20.99,801,-26.59,20240103,522,12.64,20240201,1549,-62.04,20230710,486,20.99,20231127,2.77,N,363260,100,160 억,,399131,N,N,0,N,00,N
|
|
20240222,131052,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,593,4,2,0.68,124534810,209777,59.37,590,601,586,765,413,589,593.65,0.25,0,-26829,607,597,593,583,579,596,582,161,176,100,350,1,1,160818847,954,-14.12,2.37,12,0.13,-42.00,250.00,1549,20230710,-61.72,486,20231127,22.02,801,-25.97,20240103,522,13.60,20240201,1549,-61.72,20230710,486,22.02,20231127,2.77,N,363260,100,160 억,,399131,N,N,0,N,00,N
|
|
20240222,121103,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,596,7,2,1.19,111963752,188470,53.34,590,601,586,765,413,589,594.07,0.25,0,-29269,607,597,593,583,579,596,582,161,176,100,350,1,1,160818847,958,-14.19,2.38,12,0.12,-42.00,250.00,1549,20230710,-61.52,486,20231127,22.63,801,-25.59,20240103,522,14.18,20240201,1549,-61.52,20230710,486,22.63,20231127,2.77,N,363260,100,160 억,,399131,N,N,0,N,00,N
|
|
20240222,111103,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,593,4,2,0.68,95914983,161470,45.69,590,601,586,765,413,589,594.01,0.25,0,-18404,607,597,593,583,579,596,582,161,176,100,350,1,1,160818847,954,-14.12,2.37,12,0.10,-42.00,250.00,1549,20230710,-61.72,486,20231127,22.02,801,-25.97,20240103,522,13.60,20240201,1549,-61.72,20230710,486,22.02,20231127,2.77,N,363260,100,160 억,,399131,N,N,0,N,00,N
|
|
20240222,101052,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,595,6,2,1.02,72959360,122830,34.76,590,601,586,765,413,589,593.99,0.25,0,-25669,607,597,593,583,579,596,582,161,176,100,350,1,1,160818847,957,-14.17,2.38,12,0.08,-42.00,250.00,1549,20230710,-61.59,486,20231127,22.43,801,-25.72,20240103,522,13.98,20240201,1549,-61.59,20230710,486,22.43,20231127,2.77,N,363260,100,160 억,,399131,N,N,0,N,00,N
|
|
20240222,091111,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,588,-1,5,-0.17,16530045,28060,7.94,590,590,588,765,413,589,589.10,0.25,0,-22249,607,597,593,583,579,596,582,161,176,100,350,1,1,160818847,946,-14.00,2.35,12,0.02,-42.00,250.00,1549,20230710,-62.04,486,20231127,20.99,801,-26.59,20240103,522,12.64,20240201,1549,-62.04,20230710,486,20.99,20231127,2.77,N,363260,100,160 억,,399131,N,N,0,N,00,N
|
|
20240221,161057,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,589,-13,5,-2.16,208318991,350005,45.84,598,603,589,782,422,602,595.19,0.28,0,-48439,634,618,606,590,578,612,584,161,180,100,360,1,1,160818847,947,-14.02,2.36,12,0.22,-42.00,250.00,1549,20230710,-61.98,486,20231127,21.19,801,-26.47,20240103,522,12.84,20240201,1549,-61.98,20230710,486,21.19,20231127,2.75,N,363260,100,160 억,,447570,N,N,0,N,00,N
|
|
20240221,151049,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,591,-11,5,-1.83,176699384,296378,38.82,598,603,591,782,422,602,596.20,0.28,0,-49658,634,618,606,590,578,612,584,161,180,100,360,1,1,160818847,950,-14.07,2.36,12,0.18,-42.00,250.00,1549,20230710,-61.85,486,20231127,21.60,801,-26.22,20240103,522,13.22,20240201,1549,-61.85,20230710,486,21.60,20231127,2.75,N,363260,100,160 억,,447570,N,N,0,N,00,N
|
|
20240221,141047,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,593,-9,5,-1.50,140455494,235142,30.80,598,603,591,782,422,602,597.32,0.28,0,-39160,634,618,606,590,578,612,584,161,180,100,360,1,1,160818847,954,-14.12,2.37,12,0.15,-42.00,250.00,1549,20230710,-61.72,486,20231127,22.02,801,-25.97,20240103,522,13.60,20240201,1549,-61.72,20230710,486,22.02,20231127,2.75,N,363260,100,160 억,,447570,N,N,0,N,00,N
|
|
20240221,131047,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,598,-4,5,-0.66,99161390,165552,21.68,598,603,595,782,422,602,598.97,0.28,0,-43967,634,618,606,590,578,612,584,161,180,100,360,1,1,160818847,962,-14.24,2.39,12,0.10,-42.00,250.00,1549,20230710,-61.39,486,20231127,23.05,801,-25.34,20240103,522,14.56,20240201,1549,-61.39,20230710,486,23.05,20231127,2.75,N,363260,100,160 억,,447570,N,N,0,N,00,N
|
|
20240221,121051,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,599,-3,5,-0.50,71903358,119921,15.71,598,603,595,782,422,602,599.59,0.28,0,-7308,634,618,606,590,578,612,584,161,180,100,360,1,1,160818847,963,-14.26,2.40,12,0.07,-42.00,250.00,1549,20230710,-61.33,486,20231127,23.25,801,-25.22,20240103,522,14.75,20240201,1549,-61.33,20230710,486,23.25,20231127,2.75,N,363260,100,160 억,,447570,N,N,0,N,00,N
|
|
20240221,111056,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,598,-4,5,-0.66,57041540,95091,12.45,598,603,595,782,422,602,599.86,0.28,0,-3086,634,618,606,590,578,612,584,161,180,100,360,1,1,160818847,962,-14.24,2.39,12,0.06,-42.00,250.00,1549,20230710,-61.39,486,20231127,23.05,801,-25.34,20240103,522,14.56,20240201,1549,-61.39,20230710,486,23.05,20231127,2.75,N,363260,100,160 억,,447570,N,N,0,N,00,N
|
|
20240221,101046,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,601,-1,5,-0.17,40129552,66901,8.76,598,603,595,782,422,602,599.83,0.28,0,-2112,634,618,606,590,578,612,584,161,180,100,360,1,1,160818847,967,-14.31,2.40,12,0.04,-42.00,250.00,1549,20230710,-61.20,486,20231127,23.66,801,-24.97,20240103,522,15.13,20240201,1549,-61.20,20230710,486,23.66,20231127,2.75,N,363260,100,160 억,,447570,N,N,0,N,00,N
|
|
20240221,091049,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,602,0,3,0.00,8675176,14514,1.90,598,603,595,782,422,602,597.71,0.28,0,4598,634,618,606,590,578,612,584,161,180,100,360,1,1,160818847,968,-14.33,2.41,12,0.01,-42.00,250.00,1549,20230710,-61.14,486,20231127,23.87,801,-24.84,20240103,522,15.33,20240201,1549,-61.14,20230710,486,23.87,20231127,2.75,N,363260,100,160 억,,447570,N,N,0,N,00,N
|
|
20240220,161042,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,602,12,2,2.03,450615895,748632,205.53,615,622,594,767,413,590,601.92,0.28,0,-942,609,599,593,583,577,596,580,161,177,100,350,1,1,160818847,968,-14.33,2.41,12,0.47,-42.00,250.00,1549,20230710,-61.14,486,20231127,23.87,801,-24.84,20240103,522,15.33,20240201,1549,-61.14,20230710,486,23.87,20231127,2.79,N,363260,100,160 억,,448512,N,N,0,N,00,N
|
|
20240220,151040,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,597,7,2,1.19,439541577,730164,200.46,615,622,594,767,413,590,601.98,0.28,0,-3470,609,599,593,583,577,596,580,161,177,100,350,1,1,160818847,960,-14.21,2.39,12,0.45,-42.00,250.00,1549,20230710,-61.46,486,20231127,22.84,801,-25.47,20240103,522,14.37,20240201,1549,-61.46,20230710,486,22.84,20231127,2.79,N,363260,100,160 억,,448512,N,N,0,N,00,N
|
|
20240220,141036,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,598,8,2,1.36,426419538,708145,194.42,615,622,594,767,413,590,602.16,0.28,0,-7584,609,599,593,583,577,596,580,161,177,100,350,1,1,160818847,962,-14.24,2.39,12,0.44,-42.00,250.00,1549,20230710,-61.39,486,20231127,23.05,801,-25.34,20240103,522,14.56,20240201,1549,-61.39,20230710,486,23.05,20231127,2.79,N,363260,100,160 억,,448512,N,N,0,N,00,N
|
|
20240220,131042,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,597,7,2,1.19,419197187,696039,191.09,615,622,594,767,413,590,602.26,0.28,0,-7611,609,599,593,583,577,596,580,161,177,100,350,1,1,160818847,960,-14.21,2.39,12,0.43,-42.00,250.00,1549,20230710,-61.46,486,20231127,22.84,801,-25.47,20240103,522,14.37,20240201,1549,-61.46,20230710,486,22.84,20231127,2.79,N,363260,100,160 억,,448512,N,N,0,N,00,N
|
|
20240220,121032,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,602,12,2,2.03,342015315,566571,155.55,615,622,594,767,413,590,603.66,0.28,0,-97210,609,599,593,583,577,596,580,161,177,100,350,1,1,160818847,968,-14.33,2.41,12,0.35,-42.00,250.00,1549,20230710,-61.14,486,20231127,23.87,801,-24.84,20240103,522,15.33,20240201,1549,-61.14,20230710,486,23.87,20231127,2.79,N,363260,100,160 억,,448512,N,N,0,N,00,N
|
|
20240220,111036,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,598,8,2,1.36,288448737,476815,130.91,615,622,594,767,413,590,604.95,0.28,0,-112721,609,599,593,583,577,596,580,161,177,100,350,1,1,160818847,962,-14.24,2.39,12,0.30,-42.00,250.00,1549,20230710,-61.39,486,20231127,23.05,801,-25.34,20240103,522,14.56,20240201,1549,-61.39,20230710,486,23.05,20231127,2.79,N,363260,100,160 억,,448512,N,N,0,N,00,N
|
|
20240220,101029,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,597,7,2,1.19,260985841,431008,118.33,615,622,594,767,413,590,605.52,0.28,0,-116029,609,599,593,583,577,596,580,161,177,100,350,1,1,160818847,960,-14.21,2.39,12,0.27,-42.00,250.00,1549,20230710,-61.46,486,20231127,22.84,801,-25.47,20240103,522,14.37,20240201,1549,-61.46,20230710,486,22.84,20231127,2.79,N,363260,100,160 억,,448512,N,N,0,N,00,N
|
|
20240220,091049,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,604,14,2,2.37,151321031,247743,68.02,615,622,602,767,413,590,610.80,0.28,0,-95640,609,599,593,583,577,596,580,161,177,100,350,1,1,160818847,971,-14.38,2.42,12,0.15,-42.00,250.00,1549,20230710,-61.01,486,20231127,24.28,801,-24.59,20240103,522,15.71,20240201,1549,-61.01,20230710,486,24.28,20231127,2.79,N,363260,100,160 억,,448512,N,N,0,N,00,N
|
|
20240219,161043,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,590,-10,5,-1.67,145982265,245872,58.38,600,603,587,780,420,600,593.76,0.30,0,-33713,614,606,595,587,576,611,592,161,180,100,360,1,1,160818847,949,-14.05,2.36,12,0.15,-42.00,250.00,1549,20230710,-61.91,486,20231127,21.40,801,-26.34,20240103,522,13.03,20240201,1549,-61.91,20230710,486,21.40,20231127,2.79,N,363260,100,160 억,,482225,N,N,0,N,00,N
|
|
20240219,151046,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,590,-10,5,-1.67,139822246,235450,55.91,600,603,587,780,420,600,593.85,0.30,0,-31030,614,606,595,587,576,611,592,161,180,100,360,1,1,160818847,949,-14.05,2.36,12,0.15,-42.00,250.00,1549,20230710,-61.91,486,20231127,21.40,801,-26.34,20240103,522,13.03,20240201,1549,-61.91,20230710,486,21.40,20231127,2.79,N,363260,100,160 억,,482225,N,N,0,N,00,N
|
|
20240219,141046,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,590,-10,5,-1.67,120882344,203276,48.27,600,603,588,780,420,600,594.67,0.30,0,-23557,614,606,595,587,576,611,592,161,180,100,360,1,1,160818847,949,-14.05,2.36,12,0.13,-42.00,250.00,1549,20230710,-61.91,486,20231127,21.40,801,-26.34,20240103,522,13.03,20240201,1549,-61.91,20230710,486,21.40,20231127,2.79,N,363260,100,160 억,,482225,N,N,0,N,00,N
|
|
20240219,131043,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,594,-6,5,-1.00,86854254,145673,34.59,600,603,593,780,420,600,596.23,0.30,0,-24990,614,606,595,587,576,611,592,161,180,100,360,1,1,160818847,955,-14.14,2.38,12,0.09,-42.00,250.00,1549,20230710,-61.65,486,20231127,22.22,801,-25.84,20240103,522,13.79,20240201,1549,-61.65,20230710,486,22.22,20231127,2.79,N,363260,100,160 억,,482225,N,N,0,N,00,N
|
|
20240219,121042,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,596,-4,5,-0.67,78618501,131817,31.30,600,603,593,780,420,600,596.42,0.30,0,-18590,614,606,595,587,576,611,592,161,180,100,360,1,1,160818847,958,-14.19,2.38,12,0.08,-42.00,250.00,1549,20230710,-61.52,486,20231127,22.63,801,-25.59,20240103,522,14.18,20240201,1549,-61.52,20230710,486,22.63,20231127,2.79,N,363260,100,160 억,,482225,N,N,0,N,00,N
|
|
20240219,111040,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,597,-3,5,-0.50,62112779,104155,24.73,600,603,593,780,420,600,596.35,0.30,0,-9513,614,606,595,587,576,611,592,161,180,100,360,1,1,160818847,960,-14.21,2.39,12,0.06,-42.00,250.00,1549,20230710,-61.46,486,20231127,22.84,801,-25.47,20240103,522,14.37,20240201,1549,-61.46,20230710,486,22.84,20231127,2.79,N,363260,100,160 억,,482225,N,N,0,N,00,N
|
|
20240219,101035,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,595,-5,5,-0.83,51176719,85844,20.38,600,603,593,780,420,600,596.16,0.30,0,-6637,614,606,595,587,576,611,592,161,180,100,360,1,1,160818847,957,-14.17,2.38,12,0.05,-42.00,250.00,1549,20230710,-61.59,486,20231127,22.43,801,-25.72,20240103,522,13.98,20240201,1549,-61.59,20230710,486,22.43,20231127,2.79,N,363260,100,160 억,,482225,N,N,0,N,00,N
|
|
20240219,091037,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,598,-2,5,-0.33,9029894,15057,3.58,600,603,597,780,420,600,599.71,0.30,0,2487,614,606,595,587,576,611,592,161,180,100,360,1,1,160818847,962,-14.24,2.39,12,0.01,-42.00,250.00,1549,20230710,-61.39,486,20231127,23.05,801,-25.34,20240103,522,14.56,20240201,1549,-61.39,20230710,486,23.05,20231127,2.79,N,363260,100,160 억,,482225,N,N,0,N,00,N
|
|
20240216,161027,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,600,12,2,2.04,249044573,419640,82.96,585,603,584,764,412,588,593.46,0.26,0,56629,602,594,587,579,572,591,576,161,176,100,350,1,1,160818847,965,-14.29,2.40,12,0.26,-42.00,250.00,1549,20230710,-61.27,486,20231127,23.46,801,-25.09,20240103,522,14.94,20240201,1549,-61.27,20230710,486,23.46,20231127,2.79,N,363260,100,160 억,,425596,N,N,0,N,00,N
|
|
20240216,151037,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,594,6,2,1.02,226472241,381998,75.52,585,601,584,764,412,588,592.86,0.26,0,59475,602,594,587,579,572,591,576,161,176,100,350,1,1,160818847,955,-14.14,2.38,12,0.24,-42.00,250.00,1549,20230710,-61.65,486,20231127,22.22,801,-25.84,20240103,522,13.79,20240201,1549,-61.65,20230710,486,22.22,20231127,2.79,N,363260,100,160 억,,425596,N,N,0,N,00,N
|
|
20240216,141041,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,600,12,2,2.04,188465894,318088,62.88,585,600,584,764,412,588,592.50,0.26,0,43602,602,594,587,579,572,591,576,161,176,100,350,1,1,160818847,965,-14.29,2.40,12,0.20,-42.00,250.00,1549,20230710,-61.27,486,20231127,23.46,801,-25.09,20240103,522,14.94,20240201,1549,-61.27,20230710,486,23.46,20231127,2.79,N,363260,100,160 억,,425596,N,N,0,N,00,N
|
|
20240216,131034,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,595,7,2,1.19,147863958,250218,49.47,585,600,584,764,412,588,590.94,0.26,0,18555,602,594,587,579,572,591,576,161,176,100,350,1,1,160818847,957,-14.17,2.38,12,0.16,-42.00,250.00,1549,20230710,-61.59,486,20231127,22.43,801,-25.72,20240103,522,13.98,20240201,1549,-61.59,20230710,486,22.43,20231127,2.79,N,363260,100,160 억,,425596,N,N,0,N,00,N
|
|
20240216,121037,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,592,4,2,0.68,131162382,222054,43.90,585,600,584,764,412,588,590.68,0.26,0,22076,602,594,587,579,572,591,576,161,176,100,350,1,1,160818847,952,-14.10,2.37,12,0.14,-42.00,250.00,1549,20230710,-61.78,486,20231127,21.81,801,-26.09,20240103,522,13.41,20240201,1549,-61.78,20230710,486,21.81,20231127,2.79,N,363260,100,160 억,,425596,N,N,0,N,00,N
|
|
20240216,111044,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,597,9,2,1.53,109051415,184724,36.52,585,600,584,764,412,588,590.35,0.26,0,22470,602,594,587,579,572,591,576,161,176,100,350,1,1,160818847,960,-14.21,2.39,12,0.11,-42.00,250.00,1549,20230710,-61.46,486,20231127,22.84,801,-25.47,20240103,522,14.37,20240201,1549,-61.46,20230710,486,22.84,20231127,2.79,N,363260,100,160 억,,425596,N,N,0,N,00,N
|
|
20240216,091031,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,589,1,2,0.17,14780845,25202,4.98,585,592,584,764,412,588,586.49,0.26,0,6693,602,594,587,579,572,591,576,161,176,100,350,1,1,160818847,947,-14.02,2.36,12,0.02,-42.00,250.00,1549,20230710,-61.98,486,20231127,21.19,801,-26.47,20240103,522,12.84,20240201,1549,-61.98,20230710,486,21.19,20231127,2.79,N,363260,100,160 억,,425596,N,N,0,N,00,N
|
|
20240215,161026,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,588,-3,5,-0.51,295588601,505184,115.22,595,595,580,768,414,591,585.09,0.22,0,77514,602,596,587,581,572,599,584,161,177,100,350,1,1,160818847,946,-14.00,2.35,12,0.31,-42.00,250.00,1549,20230710,-62.04,486,20231127,20.99,801,-26.59,20240103,522,12.64,20240201,1549,-62.04,20230710,486,20.99,20231127,2.80,N,363260,100,160 억,,348082,N,N,0,N,00,N
|
|
20240215,151034,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,589,-2,5,-0.34,279895489,478502,109.13,595,595,580,768,414,591,584.94,0.22,0,77516,602,596,587,581,572,599,584,161,177,100,350,1,1,160818847,947,-14.02,2.36,12,0.30,-42.00,250.00,1549,20230710,-61.98,486,20231127,21.19,801,-26.47,20240103,522,12.84,20240201,1549,-61.98,20230710,486,21.19,20231127,2.80,N,363260,100,160 억,,348082,N,N,0,N,00,N
|
|
20240215,141026,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,589,-2,5,-0.34,254245628,434859,99.18,595,595,580,768,414,591,584.66,0.22,0,54302,602,596,587,581,572,599,584,161,177,100,350,1,1,160818847,947,-14.02,2.36,12,0.27,-42.00,250.00,1549,20230710,-61.98,486,20231127,21.19,801,-26.47,20240103,522,12.84,20240201,1549,-61.98,20230710,486,21.19,20231127,2.80,N,363260,100,160 억,,348082,N,N,0,N,00,N
|
|
20240215,130956,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,587,-4,5,-0.68,235994571,403807,92.10,595,595,580,768,414,591,584.42,0.22,0,51382,602,596,587,581,572,599,584,161,177,100,350,1,1,160818847,944,-13.98,2.35,12,0.25,-42.00,250.00,1549,20230710,-62.10,486,20231127,20.78,801,-26.72,20240103,522,12.45,20240201,1549,-62.10,20230710,486,20.78,20231127,2.80,N,363260,100,160 억,,348082,N,N,0,N,00,N
|
|
20240215,121028,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,586,-5,5,-0.85,208410035,356713,81.36,595,595,580,768,414,591,584.25,0.22,0,15433,602,596,587,581,572,599,584,161,177,100,350,1,1,160818847,942,-13.95,2.34,12,0.22,-42.00,250.00,1549,20230710,-62.17,486,20231127,20.58,801,-26.84,20240103,522,12.26,20240201,1549,-62.17,20230710,486,20.58,20231127,2.80,N,363260,100,160 억,,348082,N,N,0,N,00,N
|
|
20240215,111019,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,587,-4,5,-0.68,194927527,333689,76.11,595,595,580,768,414,591,584.16,0.22,0,8680,602,596,587,581,572,599,584,161,177,100,350,1,1,160818847,944,-13.98,2.35,12,0.21,-42.00,250.00,1549,20230710,-62.10,486,20231127,20.78,801,-26.72,20240103,522,12.45,20240201,1549,-62.10,20230710,486,20.78,20231127,2.80,N,363260,100,160 억,,348082,N,N,0,N,00,N
|
|
20240215,091023,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,583,-8,5,-1.35,23942227,40762,9.30,595,595,583,768,414,591,587.36,0.22,0,-25920,602,596,587,581,572,599,584,161,177,100,350,1,1,160818847,938,-13.88,2.33,12,0.03,-42.00,250.00,1549,20230710,-62.36,486,20231127,19.96,801,-27.22,20240103,522,11.69,20240201,1549,-62.36,20230710,486,19.96,20231127,2.80,N,363260,100,160 억,,348082,N,N,0,N,00,N
|
|
20240214,161015,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,591,3,2,0.51,250780581,428146,84.23,585,593,578,764,412,588,585.73,0.17,0,83315,602,594,584,576,566,599,581,161,176,100,350,1,1,160818847,950,-14.07,2.36,12,0.27,-42.00,250.00,1549,20230710,-61.85,486,20231127,21.60,801,-26.22,20240103,522,13.22,20240201,1549,-61.85,20230710,486,21.60,20231127,2.81,N,363260,100,160 억,,266221,N,N,0,N,00,N
|
|
20240214,151018,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,585,-3,5,-0.51,240085614,410035,80.67,585,593,578,764,412,588,585.52,0.17,0,82309,602,594,584,576,566,599,581,161,176,100,350,1,1,160818847,941,-13.93,2.34,12,0.25,-42.00,250.00,1549,20230710,-62.23,486,20231127,20.37,801,-26.97,20240103,522,12.07,20240201,1549,-62.23,20230710,486,20.37,20231127,2.81,N,363260,100,160 억,,266221,N,N,0,N,00,N
|
|
20240214,141013,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,591,3,2,0.51,170082319,290365,57.12,585,593,578,764,412,588,585.75,0.17,0,58227,602,594,584,576,566,599,581,161,176,100,350,1,1,160818847,950,-14.07,2.36,12,0.18,-42.00,250.00,1549,20230710,-61.85,486,20231127,21.60,801,-26.22,20240103,522,13.22,20240201,1549,-61.85,20230710,486,21.60,20231127,2.81,N,363260,100,160 억,,266221,N,N,0,N,00,N
|
|
20240214,131016,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,592,4,2,0.68,155233106,265238,52.18,585,593,578,764,412,588,585.26,0.17,0,52026,602,594,584,576,566,599,581,161,176,100,350,1,1,160818847,952,-14.10,2.37,12,0.16,-42.00,250.00,1549,20230710,-61.78,486,20231127,21.81,801,-26.09,20240103,522,13.41,20240201,1549,-61.78,20230710,486,21.81,20231127,2.81,N,363260,100,160 억,,266221,N,N,0,N,00,N
|
|
20240214,121006,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,588,0,3,0.00,132934996,227374,44.73,585,591,578,764,412,588,584.65,0.17,0,44796,602,594,584,576,566,599,581,161,176,100,350,1,1,160818847,946,-14.00,2.35,12,0.14,-42.00,250.00,1549,20230710,-62.04,486,20231127,20.99,801,-26.59,20240103,522,12.64,20240201,1549,-62.04,20230710,486,20.99,20231127,2.81,N,363260,100,160 억,,266221,N,N,0,N,00,N
|
|
20240214,111013,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,590,2,2,0.34,123928319,212003,41.71,585,590,578,764,412,588,584.55,0.17,0,41308,602,594,584,576,566,599,581,161,176,100,350,1,1,160818847,949,-14.05,2.36,12,0.13,-42.00,250.00,1549,20230710,-61.91,486,20231127,21.40,801,-26.34,20240103,522,13.03,20240201,1549,-61.91,20230710,486,21.40,20231127,2.81,N,363260,100,160 억,,266221,N,N,0,N,00,N
|
|
20240214,091005,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,587,-1,5,-0.17,49441282,84539,16.63,585,587,578,764,412,588,584.82,0.17,0,-29480,602,594,584,576,566,599,581,161,176,100,350,1,1,160818847,944,-13.98,2.35,12,0.05,-42.00,250.00,1549,20230710,-62.10,486,20231127,20.78,801,-26.72,20240103,522,12.45,20240201,1549,-62.10,20230710,486,20.78,20231127,2.81,N,363260,100,160 억,,266221,N,N,0,N,00,N
|
|
20240213,161002,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,588,14,2,2.44,292833948,503732,131.14,579,592,574,746,402,574,581.34,0.05,0,190411,590,581,576,567,562,586,572,161,172,100,340,1,1,160818847,946,-14.00,2.35,12,0.31,-42.00,250.00,1549,20230710,-62.04,486,20231127,20.99,801,-26.59,20240103,522,12.64,20240201,1549,-62.04,20230710,486,20.99,20231127,2.80,N,363260,100,160 억,,77295,N,N,0,N,00,N
|
|
20240213,151002,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,587,13,2,2.26,281655977,484738,126.19,579,592,574,746,402,574,581.06,0.05,0,184495,590,581,576,567,562,586,572,161,172,100,340,1,1,160818847,944,-13.98,2.35,12,0.30,-42.00,250.00,1549,20230710,-62.10,486,20231127,20.78,801,-26.72,20240103,522,12.45,20240201,1549,-62.10,20230710,486,20.78,20231127,2.80,N,363260,100,160 억,,77295,N,N,0,N,00,N
|
|
20240213,141011,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,586,12,2,2.09,220477010,380544,99.07,579,586,574,746,402,574,579.38,0.05,0,160676,590,581,576,567,562,586,572,161,172,100,340,1,1,160818847,942,-13.95,2.34,12,0.24,-42.00,250.00,1549,20230710,-62.17,486,20231127,20.58,801,-26.84,20240103,522,12.26,20240201,1549,-62.17,20230710,486,20.58,20231127,2.80,N,363260,100,160 억,,77295,N,N,0,N,00,N
|
|
20240213,130957,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,582,8,2,1.39,145997129,252457,65.72,579,583,574,746,402,574,578.31,0.05,0,61702,590,581,576,567,562,586,572,161,172,100,340,1,1,160818847,936,-13.86,2.33,12,0.16,-42.00,250.00,1549,20230710,-62.43,486,20231127,19.75,801,-27.34,20240103,522,11.49,20240201,1549,-62.43,20230710,486,19.75,20231127,2.80,N,363260,100,160 억,,77295,N,N,0,N,00,N
|
|
20240213,121009,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,581,7,2,1.22,129174223,223547,58.20,579,583,574,746,402,574,577.85,0.05,0,56024,590,581,576,567,562,586,572,161,172,100,340,1,1,160818847,934,-13.83,2.32,12,0.14,-42.00,250.00,1549,20230710,-62.49,486,20231127,19.55,801,-27.47,20240103,522,11.30,20240201,1549,-62.49,20230710,486,19.55,20231127,2.80,N,363260,100,160 억,,77295,N,N,0,N,00,N
|
|
20240213,111034,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,577,3,2,0.52,83629750,145040,37.76,579,580,574,746,402,574,576.61,0.05,0,-1649,590,581,576,567,562,586,572,161,172,100,340,1,1,160818847,928,-13.74,2.31,12,0.09,-42.00,250.00,1549,20230710,-62.75,486,20231127,18.72,801,-27.97,20240103,522,10.54,20240201,1549,-62.75,20230710,486,18.72,20231127,2.80,N,363260,100,160 억,,77295,N,N,0,N,00,N
|
|
20240213,100857,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,577,3,2,0.52,60768812,105319,27.42,579,580,574,746,402,574,577.01,0.05,0,-8202,590,581,576,567,562,586,572,161,172,100,340,1,1,160818847,928,-13.74,2.31,12,0.07,-42.00,250.00,1549,20230710,-62.75,486,20231127,18.72,801,-27.97,20240103,522,10.54,20240201,1549,-62.75,20230710,486,18.72,20231127,2.80,N,363260,100,160 억,,77295,N,N,0,N,00,N
|