50 lines
23 KiB
CSV
50 lines
23 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
|
|
20241231,161436,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,16340,630,2,4.01,18135424820,1105477,56.85,15410,16940,15410,20400,11000,15710,16409.30,0.30,13834,13876,18996,17352,16416,14772,13836,16885,14305,54,4690,500,10990,10,1,10803960,1765,89.29,-7.64,12,10.23,183.00,-2138.00,26100,20241219,-37.39,15410,20241230,6.04,26100,-37.39,20241219,15410,6.04,20241230,26100,-37.39,20241219,15410,6.04,20241230,0.00,N,476060,500,54 억,,32364,N,N,0,N,00,N
|
|
20241231,151419,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,16340,630,2,4.01,18135424820,1105477,56.85,15410,16940,15410,20400,11000,15710,16409.30,0.30,13834,13876,18996,17352,16416,14772,13836,16885,14305,54,4690,500,10990,10,1,10803960,1765,89.29,-7.64,12,10.23,183.00,-2138.00,26100,20241219,-37.39,15410,20241230,6.04,26100,-37.39,20241219,15410,6.04,20241230,26100,-37.39,20241219,15410,6.04,20241230,0.00,N,476060,500,54 억,,32364,N,N,0,N,00,N
|
|
20241231,141427,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,16340,630,2,4.01,18135424820,1105477,56.85,15410,16940,15410,20400,11000,15710,16409.30,0.30,13834,13876,18996,17352,16416,14772,13836,16885,14305,54,4690,500,10990,10,1,10803960,1765,89.29,-7.64,12,10.23,183.00,-2138.00,26100,20241219,-37.39,15410,20241230,6.04,26100,-37.39,20241219,15410,6.04,20241230,26100,-37.39,20241219,15410,6.04,20241230,0.00,N,476060,500,54 억,,32364,N,N,0,N,00,N
|
|
20241231,131436,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,16340,630,2,4.01,18135424820,1105477,56.85,15410,16940,15410,20400,11000,15710,16409.30,0.30,13834,13876,18996,17352,16416,14772,13836,16885,14305,54,4690,500,10990,10,1,10803960,1765,89.29,-7.64,12,10.23,183.00,-2138.00,26100,20241219,-37.39,15410,20241230,6.04,26100,-37.39,20241219,15410,6.04,20241230,26100,-37.39,20241219,15410,6.04,20241230,0.00,N,476060,500,54 억,,32364,N,N,0,N,00,N
|
|
20241231,121434,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,16340,630,2,4.01,18135424820,1105477,56.85,15410,16940,15410,20400,11000,15710,16409.30,0.30,13834,13876,18996,17352,16416,14772,13836,16885,14305,54,4690,500,10990,10,1,10803960,1765,89.29,-7.64,12,10.23,183.00,-2138.00,26100,20241219,-37.39,15410,20241230,6.04,26100,-37.39,20241219,15410,6.04,20241230,26100,-37.39,20241219,15410,6.04,20241230,0.00,N,476060,500,54 억,,32364,N,N,0,N,00,N
|
|
20241231,111434,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,16340,630,2,4.01,18135424820,1105477,56.85,15410,16940,15410,20400,11000,15710,16409.30,0.30,13834,13876,18996,17352,16416,14772,13836,16885,14305,54,4690,500,10990,10,1,10803960,1765,89.29,-7.64,12,10.23,183.00,-2138.00,26100,20241219,-37.39,15410,20241230,6.04,26100,-37.39,20241219,15410,6.04,20241230,26100,-37.39,20241219,15410,6.04,20241230,0.00,N,476060,500,54 억,,32364,N,N,0,N,00,N
|
|
20241231,101428,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,16340,630,2,4.01,18135424820,1105477,56.85,15410,16940,15410,20400,11000,15710,16409.30,0.30,13834,13876,18996,17352,16416,14772,13836,16885,14305,54,4690,500,10990,10,1,10803960,1765,89.29,-7.64,12,10.23,183.00,-2138.00,26100,20241219,-37.39,15410,20241230,6.04,26100,-37.39,20241219,15410,6.04,20241230,26100,-37.39,20241219,15410,6.04,20241230,0.00,N,476060,500,54 억,,32364,N,N,0,N,00,N
|
|
20241231,091431,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,16340,630,2,4.01,18135424820,1105477,56.85,15410,16940,15410,20400,11000,15710,16409.30,0.30,13834,13876,18996,17352,16416,14772,13836,16885,14305,54,4690,500,10990,10,1,10803960,1765,89.29,-7.64,12,10.23,183.00,-2138.00,26100,20241219,-37.39,15410,20241230,6.04,26100,-37.39,20241219,15410,6.04,20241230,26100,-37.39,20241219,15410,6.04,20241230,0.00,N,476060,500,54 억,,32364,N,N,0,N,00,N
|
|
20241230,161418,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,16340,630,2,4.01,17807945690,1085270,55.82,15410,16940,15410,20400,11000,15710,16409.30,0.17,0,13876,18996,17352,16416,14772,13836,16885,14305,54,4690,500,10990,10,1,10803960,1765,89.29,-7.64,12,10.05,183.00,-2138.00,26100,20241219,-37.39,15410,20241230,6.04,26100,-37.39,20241219,15410,6.04,20241230,26100,-37.39,20241219,15410,6.04,20241230,0.00,N,476060,500,54 억,,18530,N,N,0,N,00,N
|
|
20241230,151431,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,16370,660,2,4.20,17276354120,1052698,54.14,15410,16940,15410,20400,11000,15710,16411.87,0.17,0,13606,18996,17352,16416,14772,13836,16885,14305,54,4690,500,10990,10,1,10803960,1769,89.45,-7.66,12,9.74,183.00,-2138.00,26100,20241219,-37.28,15410,20241230,6.23,26100,-37.28,20241219,15410,6.23,20241230,26100,-37.28,20241219,15410,6.23,20241230,0.00,N,476060,500,54 억,,18530,N,N,0,N,00,N
|
|
20241230,141430,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,16210,500,2,3.18,16327563980,994407,51.14,15410,16940,15410,20400,11000,15710,16419.79,0.17,0,4567,18996,17352,16416,14772,13836,16885,14305,54,4690,500,10990,10,1,10803960,1751,88.58,-7.58,12,9.20,183.00,-2138.00,26100,20241219,-37.89,15410,20241230,5.19,26100,-37.89,20241219,15410,5.19,20241230,26100,-37.89,20241219,15410,5.19,20241230,0.00,N,476060,500,54 억,,18530,N,N,0,N,00,N
|
|
20241230,131433,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,16460,750,2,4.77,14081336850,856074,44.03,15410,16940,15410,20400,11000,15710,16449.21,0.17,0,3217,18996,17352,16416,14772,13836,16885,14305,54,4690,500,10990,10,1,10803960,1778,89.95,-7.70,12,7.92,183.00,-2138.00,26100,20241219,-36.93,15410,20241230,6.81,26100,-36.93,20241219,15410,6.81,20241230,26100,-36.93,20241219,15410,6.81,20241230,0.00,N,476060,500,54 억,,18530,N,N,0,N,00,N
|
|
20241230,121426,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,16600,890,2,5.67,11662022580,710729,36.55,15410,16940,15410,20400,11000,15710,16409.07,0.17,0,39998,18996,17352,16416,14772,13836,16885,14305,54,4690,500,10990,10,1,10803960,1793,90.71,-7.76,12,6.58,183.00,-2138.00,26100,20241219,-36.40,15410,20241230,7.72,26100,-36.40,20241219,15410,7.72,20241230,26100,-36.40,20241219,15410,7.72,20241230,0.00,N,476060,500,54 억,,18530,N,N,0,N,00,N
|
|
20241230,111421,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,16540,830,2,5.28,10636780080,649252,33.39,15410,16940,15410,20400,11000,15710,16383.70,0.17,0,36130,18996,17352,16416,14772,13836,16885,14305,54,4690,500,10990,10,1,10803960,1787,90.38,-7.74,12,6.01,183.00,-2138.00,26100,20241219,-36.63,15410,20241230,7.33,26100,-36.63,20241219,15410,7.33,20241230,26100,-36.63,20241219,15410,7.33,20241230,0.00,N,476060,500,54 억,,18530,N,N,0,N,00,N
|
|
20241230,101426,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,16700,990,2,6.30,9021905500,551592,28.37,15410,16940,15410,20400,11000,15710,16356.76,0.17,0,16284,18996,17352,16416,14772,13836,16885,14305,54,4690,500,10990,10,1,10803960,1804,91.26,-7.81,12,5.11,183.00,-2138.00,26100,20241219,-36.02,15410,20241230,8.37,26100,-36.02,20241219,15410,8.37,20241230,26100,-36.02,20241219,15410,8.37,20241230,0.00,N,476060,500,54 억,,18530,N,N,0,N,00,N
|
|
20241230,091430,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,16080,370,2,2.36,2212851410,138622,7.13,15410,16290,15410,20400,11000,15710,15964.21,0.17,0,7093,18996,17352,16416,14772,13836,16885,14305,54,4690,500,10990,10,1,10803960,1737,87.87,-7.52,12,1.28,183.00,-2138.00,26100,20241219,-38.39,15410,20241230,4.35,26100,-38.39,20241219,15410,4.35,20241230,26100,-38.39,20241219,15410,4.35,20241230,0.00,N,476060,500,54 억,,18530,N,N,0,N,00,N
|
|
20241227,161421,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,15710,-770,5,-4.67,32375880350,1910186,106.09,16700,18060,15480,21400,11540,16480,16952.11,0.03,0,17598,19560,18020,17250,15710,14940,17635,15325,54,4920,500,11530,10,1,10803960,1697,85.85,-7.35,12,17.68,183.00,-2138.00,26100,20241219,-39.81,15480,20241227,1.49,26100,-39.81,20241219,15480,1.49,20241227,26100,-39.81,20241219,15480,1.49,20241227,0.00,N,476060,500,54 억,,3345,N,N,0,N,00,N
|
|
20241227,151421,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,15830,-650,5,-3.94,31553973450,1857917,103.18,16700,18060,15480,21400,11540,16480,16983.55,0.03,0,18738,19560,18020,17250,15710,14940,17635,15325,54,4920,500,11530,10,1,10803960,1710,86.50,-7.40,12,17.20,183.00,-2138.00,26100,20241219,-39.35,15480,20241227,2.26,26100,-39.35,20241219,15480,2.26,20241227,26100,-39.35,20241219,15480,2.26,20241227,0.00,N,476060,500,54 억,,3345,N,N,0,N,00,N
|
|
20241227,141423,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,15990,-490,5,-2.97,28707085900,1677553,93.17,16700,18060,15890,21400,11540,16480,17112.51,0.03,0,5436,19560,18020,17250,15710,14940,17635,15325,54,4920,500,11530,10,1,10803960,1728,87.38,-7.48,12,15.53,183.00,-2138.00,26100,20241219,-38.74,15890,20241227,0.63,26100,-38.74,20241219,15890,0.63,20241227,26100,-38.74,20241219,15890,0.63,20241227,0.00,N,476060,500,54 억,,3345,N,N,0,N,00,N
|
|
20241227,131421,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,16220,-260,5,-1.58,26184805410,1520715,84.46,16700,18060,16200,21400,11540,16480,17218.80,0.03,0,4465,19560,18020,17250,15710,14940,17635,15325,54,4920,500,11530,10,1,10803960,1752,88.63,-7.59,12,14.08,183.00,-2138.00,26100,20241219,-37.85,16200,20241227,0.12,26100,-37.85,20241219,16200,0.12,20241227,26100,-37.85,20241219,16200,0.12,20241227,0.00,N,476060,500,54 억,,3345,N,N,0,N,00,N
|
|
20241227,121422,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16580,100,2,0.61,23592768960,1362477,75.67,16700,18060,16500,21400,11540,16480,17316.15,0.03,0,3487,19560,18020,17250,15710,14940,17635,15325,54,4920,500,11530,10,1,10803960,1791,90.60,-7.75,12,12.61,183.00,-2138.00,26100,20241219,-36.48,16200,20241220,2.35,26100,-36.48,20241219,16200,2.35,20241220,26100,-36.48,20241219,16200,2.35,20241220,0.00,N,476060,500,54 억,,3345,N,N,0,N,00,N
|
|
20241227,111420,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16690,210,2,1.27,20790891200,1195936,66.42,16700,18060,16500,21400,11540,16480,17384.69,0.03,0,3619,19560,18020,17250,15710,14940,17635,15325,54,4920,500,11530,10,1,10803960,1803,91.20,-7.81,12,11.07,183.00,-2138.00,26100,20241219,-36.05,16200,20241220,3.02,26100,-36.05,20241219,16200,3.02,20241220,26100,-36.05,20241219,16200,3.02,20241220,0.00,N,476060,500,54 억,,3345,N,N,0,N,00,N
|
|
20241227,101420,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17270,790,2,4.79,16838772000,963942,53.54,16700,18060,16500,21400,11540,16480,17468.76,0.03,0,648,19560,18020,17250,15710,14940,17635,15325,54,4920,500,11530,10,1,10803960,1866,94.37,-8.08,12,8.92,183.00,-2138.00,26100,20241219,-33.83,16200,20241220,6.60,26100,-33.83,20241219,16200,6.60,20241220,26100,-33.83,20241219,16200,6.60,20241220,0.00,N,476060,500,54 억,,3345,N,N,0,N,00,N
|
|
20241227,091425,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17630,1150,2,6.98,5170025360,300287,16.68,16700,17700,16500,21400,11540,16480,17217.19,0.03,0,12415,19560,18020,17250,15710,14940,17635,15325,54,4920,500,11530,10,1,10803960,1905,96.34,-8.25,12,2.78,183.00,-2138.00,26100,20241219,-32.45,16200,20241220,8.83,26100,-32.45,20241219,16200,8.83,20241220,26100,-32.45,20241219,16200,8.83,20241220,0.00,N,476060,500,54 억,,3345,N,N,0,N,00,N
|
|
20241226,161415,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16480,-1620,5,-8.95,31225532530,1749492,61.32,17790,18790,16480,23500,12670,18100,17851.79,0.02,0,1236,21500,19800,18950,17250,16400,19375,16825,54,5400,500,12670,10,1,10803960,1780,90.05,-7.71,12,16.19,183.00,-2138.00,26100,20241219,-36.86,16200,20241220,1.73,26100,-36.86,20241219,16200,1.73,20241220,26100,-36.86,20241219,16200,1.73,20241220,0.00,N,476060,500,54 억,,1886,N,N,0,N,00,N
|
|
20241226,151412,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16650,-1450,5,-8.01,29843024890,1665992,58.39,17790,18790,16650,23500,12670,18100,17913.04,0.02,0,1255,21500,19800,18950,17250,16400,19375,16825,54,5400,500,12670,10,1,10803960,1799,90.98,-7.79,12,15.42,183.00,-2138.00,26100,20241219,-36.21,16200,20241220,2.78,26100,-36.21,20241219,16200,2.78,20241220,26100,-36.21,20241219,16200,2.78,20241220,0.00,N,476060,500,54 억,,1886,N,N,0,N,00,N
|
|
20241226,141410,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17140,-960,5,-5.30,27262257670,1513825,53.06,17790,18790,16900,23500,12670,18100,18008.84,0.02,0,1255,21500,19800,18950,17250,16400,19375,16825,54,5400,500,12670,10,1,10803960,1852,93.66,-8.02,12,14.01,183.00,-2138.00,26100,20241219,-34.33,16200,20241220,5.80,26100,-34.33,20241219,16200,5.80,20241220,26100,-34.33,20241219,16200,5.80,20241220,0.00,N,476060,500,54 억,,1886,N,N,0,N,00,N
|
|
20241226,131411,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17590,-510,5,-2.82,23172834490,1277545,44.78,17790,18790,17520,23500,12670,18100,18138.57,0.02,0,1354,21500,19800,18950,17250,16400,19375,16825,54,5400,500,12670,10,1,10803960,1900,96.12,-8.23,12,11.82,183.00,-2138.00,26100,20241219,-32.61,16200,20241220,8.58,26100,-32.61,20241219,16200,8.58,20241220,26100,-32.61,20241219,16200,8.58,20241220,0.00,N,476060,500,54 억,,1886,N,N,0,N,00,N
|
|
20241226,121409,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17840,-260,5,-1.44,21157299690,1163956,40.80,17790,18790,17520,23500,12670,18100,18177.08,0.02,0,1934,21500,19800,18950,17250,16400,19375,16825,54,5400,500,12670,10,1,10803960,1927,97.49,-8.34,12,10.77,183.00,-2138.00,26100,20241219,-31.65,16200,20241220,10.12,26100,-31.65,20241219,16200,10.12,20241220,26100,-31.65,20241219,16200,10.12,20241220,0.00,N,476060,500,54 억,,1886,N,N,0,N,00,N
|
|
20241226,111408,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17700,-400,5,-2.21,12511514130,690211,24.19,17790,18790,17520,23500,12670,18100,18127.09,0.02,0,2071,21500,19800,18950,17250,16400,19375,16825,54,5400,500,12670,10,1,10803960,1912,96.72,-8.28,12,6.39,183.00,-2138.00,26100,20241219,-32.18,16200,20241220,9.26,26100,-32.18,20241219,16200,9.26,20241220,26100,-32.18,20241219,16200,9.26,20241220,0.00,N,476060,500,54 억,,1886,N,N,0,N,00,N
|
|
20241226,101411,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18090,-10,5,-0.06,9701359890,532403,18.66,17790,18790,17520,23500,12670,18100,18221.89,0.02,0,2367,21500,19800,18950,17250,16400,19375,16825,54,5400,500,12670,10,1,10803960,1954,98.85,-8.46,12,4.93,183.00,-2138.00,26100,20241219,-30.69,16200,20241220,11.67,26100,-30.69,20241219,16200,11.67,20241220,26100,-30.69,20241219,16200,11.67,20241220,0.00,N,476060,500,54 억,,1886,N,N,0,N,00,N
|
|
20241226,091406,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18160,60,2,0.33,5062506610,276535,9.69,17790,18790,17760,23500,12670,18100,18307.09,0.02,0,1092,21500,19800,18950,17250,16400,19375,16825,54,5400,500,12670,10,1,10803960,1962,99.23,-8.49,12,2.56,183.00,-2138.00,26100,20241219,-30.42,16200,20241220,12.10,26100,-30.42,20241219,16200,12.10,20241220,26100,-30.42,20241219,16200,12.10,20241220,0.00,N,476060,500,54 억,,1886,N,N,0,N,00,N
|
|
20241224,161408,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18100,-3300,5,-15.42,52791467100,2731323,46.17,20550,20650,18100,27800,15000,21400,19336.64,0.01,0,-606,23526,22462,21136,20072,18746,22995,20605,54,6400,500,14980,10,1,10803960,1956,98.91,-8.47,12,25.28,183.00,-2138.00,26100,20241219,-30.65,16200,20241220,11.73,26100,-30.65,20241219,16200,11.73,20241220,26100,-30.65,20241219,16200,11.73,20241220,0.00,N,476060,500,54 억,,629,N,N,0,N,00,N
|
|
20241224,151409,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18460,-2940,5,-13.74,50485326630,2604713,44.03,20550,20650,18250,27800,15000,21400,19382.11,0.01,0,99,23526,22462,21136,20072,18746,22995,20605,54,6400,500,14980,10,1,10803960,1994,100.87,-8.63,12,24.11,183.00,-2138.00,26100,20241219,-29.27,16200,20241220,13.95,26100,-29.27,20241219,16200,13.95,20241220,26100,-29.27,20241219,16200,13.95,20241220,0.00,N,476060,500,54 억,,629,N,N,0,N,00,N
|
|
20241224,141405,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18880,-2520,5,-11.78,42050361410,2160551,36.52,20550,20650,18660,27800,15000,21400,19462.57,0.01,0,-610,23526,22462,21136,20072,18746,22995,20605,54,6400,500,14980,10,1,10803960,2040,103.17,-8.83,12,20.00,183.00,-2138.00,26100,20241219,-27.66,16200,20241220,16.54,26100,-27.66,20241219,16200,16.54,20241220,26100,-27.66,20241219,16200,16.54,20241220,0.00,N,476060,500,54 억,,629,N,N,0,N,00,N
|
|
20241224,131407,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19340,-2060,5,-9.63,39448778940,2024227,34.21,20550,20650,18660,27800,15000,21400,19488.09,0.01,0,98,23526,22462,21136,20072,18746,22995,20605,54,6400,500,14980,10,1,10803960,2089,105.68,-9.05,12,18.74,183.00,-2138.00,26100,20241219,-25.90,16200,20241220,19.38,26100,-25.90,20241219,16200,19.38,20241220,26100,-25.90,20241219,16200,19.38,20241220,0.00,N,476060,500,54 억,,629,N,N,0,N,00,N
|
|
20241224,121409,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19300,-2100,5,-9.81,31979875400,1640420,27.73,20550,20650,18660,27800,15000,21400,19494.65,0.01,0,244,23526,22462,21136,20072,18746,22995,20605,54,6400,500,14980,10,1,10803960,2085,105.46,-9.03,12,15.18,183.00,-2138.00,26100,20241219,-26.05,16200,20241220,19.14,26100,-26.05,20241219,16200,19.14,20241220,26100,-26.05,20241219,16200,19.14,20241220,0.00,N,476060,500,54 억,,629,N,N,0,N,00,N
|
|
20241224,111408,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19010,-2390,5,-11.17,25967082980,1329012,22.46,20550,20650,18660,27800,15000,21400,19538.29,0.01,0,51,23526,22462,21136,20072,18746,22995,20605,54,6400,500,14980,10,1,10803960,2054,103.88,-8.89,12,12.30,183.00,-2138.00,26100,20241219,-27.16,16200,20241220,17.35,26100,-27.16,20241219,16200,17.35,20241220,26100,-27.16,20241219,16200,17.35,20241220,0.00,N,476060,500,54 억,,629,N,N,0,N,00,N
|
|
20241224,101407,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18930,-2470,5,-11.54,20152745510,1022370,17.28,20550,20650,18660,27800,15000,21400,19711.39,0.01,0,-82,23526,22462,21136,20072,18746,22995,20605,54,6400,500,14980,10,1,10803960,2045,103.44,-8.85,12,9.46,183.00,-2138.00,26100,20241219,-27.47,16200,20241220,16.85,26100,-27.47,20241219,16200,16.85,20241220,26100,-27.47,20241219,16200,16.85,20241220,0.00,N,476060,500,54 억,,629,N,N,0,N,00,N
|
|
20241224,091414,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20000,-1400,5,-6.54,6104199620,301846,5.10,20550,20650,19840,27800,15000,21400,20221.93,0.01,0,37,23526,22462,21136,20072,18746,22995,20605,54,6400,500,14980,50,1,10803960,2161,109.29,-9.35,12,2.79,183.00,-2138.00,26100,20241219,-23.37,16200,20241220,23.46,26100,-23.37,20241219,16200,23.46,20241220,26100,-23.37,20241219,16200,23.46,20241220,0.00,N,476060,500,54 억,,629,N,N,0,N,00,N
|
|
20241223,161357,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,21400,0,3,0.00,120781182410,5749858,28.33,20850,22200,19810,27800,15000,21400,21004.39,0.00,0,500,25666,23532,19866,17732,14066,24600,18800,54,6400,500,14980,50,1,10803960,2312,0.00,0.00,12,53.22,0.00,0.00,26100,20241219,-18.01,16200,20241220,32.10,26100,-18.01,20241219,16200,32.10,20241220,26100,-18.01,20241219,16200,32.10,20241220,0.00,N,476060,500,54 억,,17,N,N,0,N,00,N
|
|
20241223,151401,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,21250,-150,5,-0.70,114785035410,5469005,26.95,20850,22200,19810,27800,15000,21400,20988.20,0.00,0,997,25666,23532,19866,17732,14066,24600,18800,54,6400,500,14980,50,1,10803960,2296,0.00,0.00,12,50.62,0.00,0.00,26100,20241219,-18.58,16200,20241220,31.17,26100,-18.58,20241219,16200,31.17,20241220,26100,-18.58,20241219,16200,31.17,20241220,0.00,N,476060,500,54 억,,17,N,N,0,N,00,N
|
|
20241223,141357,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20400,-1000,5,-4.67,97833549680,4656125,22.94,20850,22200,19810,27800,15000,21400,21011.70,0.00,0,2617,25666,23532,19866,17732,14066,24600,18800,54,6400,500,14980,50,1,10803960,2204,0.00,0.00,12,43.10,0.00,0.00,26100,20241219,-21.84,16200,20241220,25.93,26100,-21.84,20241219,16200,25.93,20241220,26100,-21.84,20241219,16200,25.93,20241220,0.00,N,476060,500,54 억,,17,N,N,0,N,00,N
|
|
20241223,131357,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20100,-1300,5,-6.07,89870729620,4260999,21.00,20850,22200,19810,27800,15000,21400,21091.39,0.00,0,2575,25666,23532,19866,17732,14066,24600,18800,54,6400,500,14980,50,1,10803960,2172,0.00,0.00,12,39.44,0.00,0.00,26100,20241219,-22.99,16200,20241220,24.07,26100,-22.99,20241219,16200,24.07,20241220,26100,-22.99,20241219,16200,24.07,20241220,0.00,N,476060,500,54 억,,17,N,N,0,N,00,N
|
|
20241223,121400,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20600,-800,5,-3.74,84629541170,4003021,19.73,20850,22200,19810,27800,15000,21400,21141.34,0.00,0,6659,25666,23532,19866,17732,14066,24600,18800,54,6400,500,14980,50,1,10803960,2226,0.00,0.00,12,37.05,0.00,0.00,26100,20241219,-21.07,16200,20241220,27.16,26100,-21.07,20241219,16200,27.16,20241220,26100,-21.07,20241219,16200,27.16,20241220,0.00,N,476060,500,54 억,,17,N,N,0,N,00,N
|
|
20241223,111355,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,21150,-250,5,-1.17,75925620420,3585140,17.67,20850,22200,19810,27800,15000,21400,21177.80,0.00,0,2119,25666,23532,19866,17732,14066,24600,18800,54,6400,500,14980,50,1,10803960,2285,0.00,0.00,12,33.18,0.00,0.00,26100,20241219,-18.97,16200,20241220,30.56,26100,-18.97,20241219,16200,30.56,20241220,26100,-18.97,20241219,16200,30.56,20241220,0.00,N,476060,500,54 억,,17,N,N,0,N,00,N
|
|
20241223,101349,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20000,-1400,5,-6.54,45888893120,2179339,10.74,20850,22200,19810,27800,15000,21400,21056.15,0.00,0,14080,25666,23532,19866,17732,14066,24600,18800,54,6400,500,14980,50,1,10803960,2161,0.00,0.00,12,20.17,0.00,0.00,26100,20241219,-23.37,16200,20241220,23.46,26100,-23.37,20241219,16200,23.46,20241220,26100,-23.37,20241219,16200,23.46,20241220,0.00,N,476060,500,54 억,,17,N,N,0,N,00,N
|
|
20241223,091355,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,21650,250,2,1.17,17758611200,837276,4.13,20850,21850,20500,27800,15000,21400,21209.72,0.00,0,2187,25666,23532,19866,17732,14066,24600,18800,54,6400,500,14980,50,1,10803960,2339,0.00,0.00,12,7.75,0.00,0.00,26100,20241219,-17.05,16200,20241220,33.64,26100,-17.05,20241219,16200,33.64,20241220,26100,-17.05,20241219,16200,33.64,20241220,0.00,N,476060,500,54 억,,17,N,N,0,N,00,N
|