118 lines
50 KiB
CSV
118 lines
50 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
|
|
20240123,120558,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7290,20,2,0.28,149923430,20604,54.54,7270,7320,7240,9450,5090,7270,7276.42,3.50,0,-735,7390,7330,7290,7230,7190,7310,7210,233,2180,500,5370,10,1,46563612,3394,15.51,0.94,12,0.04,470.00,7724.00,9920,20230217,-26.51,7010,20231020,3.99,7760,-6.06,20240111,7230,0.83,20240118,9920,-26.51,20230217,7010,3.99,20231020,1.52,N,060150,500,232 억,,1628106,N,N,0,N,00,N
|
|
20240123,110556,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7300,30,2,0.41,104592660,14379,38.06,7270,7320,7240,9450,5090,7270,7273.99,3.50,0,-1390,7390,7330,7290,7230,7190,7310,7210,233,2180,500,5370,10,1,46563612,3399,15.53,0.95,12,0.03,470.00,7724.00,9920,20230217,-26.41,7010,20231020,4.14,7760,-5.93,20240111,7230,0.97,20240118,9920,-26.41,20230217,7010,4.14,20231020,1.52,N,060150,500,232 억,,1628106,N,N,0,N,00,N
|
|
20240123,100555,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7280,10,2,0.14,66424650,9141,24.20,7270,7320,7240,9450,5090,7270,7266.67,3.50,0,-2652,7390,7330,7290,7230,7190,7310,7210,233,2180,500,5370,10,1,46563612,3390,15.49,0.94,12,0.02,470.00,7724.00,9920,20230217,-26.61,7010,20231020,3.85,7760,-6.19,20240111,7230,0.69,20240118,9920,-26.61,20230217,7010,3.85,20231020,1.52,N,060150,500,232 억,,1628106,N,N,0,N,00,N
|
|
20240123,090555,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7260,-10,5,-0.14,20751640,2856,7.56,7270,7320,7250,9450,5090,7270,7265.98,3.50,0,-1807,7390,7330,7290,7230,7190,7310,7210,233,2180,500,5370,10,1,46563612,3381,15.45,0.94,12,0.01,470.00,7724.00,9920,20230217,-26.81,7010,20231020,3.57,7760,-6.44,20240111,7230,0.41,20240118,9920,-26.81,20230217,7010,3.57,20231020,1.52,N,060150,500,232 억,,1628106,N,N,0,N,00,N
|
|
20240119,160551,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7290,20,2,0.28,303046360,41446,107.18,7270,7360,7270,9450,5090,7270,7311.85,3.46,0,12015,7390,7330,7280,7220,7170,7360,7250,233,2180,500,5370,10,1,46563612,3394,15.51,0.94,12,0.09,470.00,7724.00,9920,20230217,-26.51,7010,20231020,3.99,7760,-6.06,20240111,7230,0.83,20240118,9920,-26.51,20230217,7010,3.99,20231020,1.51,N,060150,500,232 억,,1610603,N,N,0,N,00,N
|
|
20240119,150553,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7310,40,2,0.55,269783720,36887,95.39,7270,7360,7270,9450,5090,7270,7313.79,3.46,0,13146,7390,7330,7280,7220,7170,7360,7250,233,2180,500,5370,10,1,46563612,3404,15.55,0.95,12,0.08,470.00,7724.00,9920,20230217,-26.31,7010,20231020,4.28,7760,-5.80,20240111,7230,1.11,20240118,9920,-26.31,20230217,7010,4.28,20231020,1.51,N,060150,500,232 억,,1610603,N,N,0,N,00,N
|
|
20240119,140552,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7300,30,2,0.41,253776630,34696,89.73,7270,7360,7270,9450,5090,7270,7314.29,3.46,0,13282,7390,7330,7280,7220,7170,7360,7250,233,2180,500,5370,10,1,46563612,3399,15.53,0.95,12,0.07,470.00,7724.00,9920,20230217,-26.41,7010,20231020,4.14,7760,-5.93,20240111,7230,0.97,20240118,9920,-26.41,20230217,7010,4.14,20231020,1.51,N,060150,500,232 억,,1610603,N,N,0,N,00,N
|
|
20240119,130553,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7290,20,2,0.28,208062000,28432,73.53,7270,7360,7270,9450,5090,7270,7317.88,3.46,0,11720,7390,7330,7280,7220,7170,7360,7250,233,2180,500,5370,10,1,46563612,3394,15.51,0.94,12,0.06,470.00,7724.00,9920,20230217,-26.51,7010,20231020,3.99,7760,-6.06,20240111,7230,0.83,20240118,9920,-26.51,20230217,7010,3.99,20231020,1.51,N,060150,500,232 억,,1610603,N,N,0,N,00,N
|
|
20240119,120555,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7290,20,2,0.28,182801800,24970,64.57,7270,7360,7270,9450,5090,7270,7320.86,3.46,0,11745,7390,7330,7280,7220,7170,7360,7250,233,2180,500,5370,10,1,46563612,3394,15.51,0.94,12,0.05,470.00,7724.00,9920,20230217,-26.51,7010,20231020,3.99,7760,-6.06,20240111,7230,0.83,20240118,9920,-26.51,20230217,7010,3.99,20231020,1.51,N,060150,500,232 억,,1610603,N,N,0,N,00,N
|
|
20240119,110555,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7320,50,2,0.69,165488070,22599,58.44,7270,7360,7270,9450,5090,7270,7322.80,3.46,0,11853,7390,7330,7280,7220,7170,7360,7250,233,2180,500,5370,10,1,46563612,3408,15.57,0.95,12,0.05,470.00,7724.00,9920,20230217,-26.21,7010,20231020,4.42,7760,-5.67,20240111,7230,1.24,20240118,9920,-26.21,20230217,7010,4.42,20231020,1.51,N,060150,500,232 억,,1610603,N,N,0,N,00,N
|
|
20240119,100558,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7340,70,2,0.96,125812760,17173,44.41,7270,7360,7270,9450,5090,7270,7326.20,3.46,0,10774,7390,7330,7280,7220,7170,7360,7250,233,2180,500,5370,10,1,46563612,3418,15.62,0.95,12,0.04,470.00,7724.00,9920,20230217,-26.01,7010,20231020,4.71,7760,-5.41,20240111,7230,1.52,20240118,9920,-26.01,20230217,7010,4.71,20231020,1.51,N,060150,500,232 억,,1610603,N,N,0,N,00,N
|
|
20240119,090551,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7300,30,2,0.41,18785880,2576,6.66,7270,7350,7270,9450,5090,7270,7292.66,3.46,0,166,7390,7330,7280,7220,7170,7360,7250,233,2180,500,5370,10,1,46563612,3399,15.53,0.95,12,0.01,470.00,7724.00,9920,20230217,-26.41,7010,20231020,4.14,7760,-5.93,20240111,7230,0.97,20240118,9920,-26.41,20230217,7010,4.14,20231020,1.51,N,060150,500,232 억,,1610603,N,N,0,N,00,N
|
|
20240118,160551,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7270,10,2,0.14,271512620,37262,40.14,7260,7340,7230,9430,5090,7260,7286.64,3.47,0,-1642,7586,7422,7336,7172,7086,7380,7130,233,2170,500,5370,10,1,46563612,3385,15.47,0.94,12,0.08,470.00,7724.00,9920,20230217,-26.71,7010,20231020,3.71,7760,-6.31,20240111,7230,0.55,20240118,9920,-26.71,20230217,7010,3.71,20231020,1.53,N,060150,500,232 억,,1615829,N,N,0,N,00,N
|
|
20240118,150551,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7270,10,2,0.14,260814600,35790,38.56,7260,7340,7230,9430,5090,7260,7287.36,3.47,0,-2045,7586,7422,7336,7172,7086,7380,7130,233,2170,500,5370,10,1,46563612,3385,15.47,0.94,12,0.08,470.00,7724.00,9920,20230217,-26.71,7010,20231020,3.71,7760,-6.31,20240111,7230,0.55,20240118,9920,-26.71,20230217,7010,3.71,20231020,1.53,N,060150,500,232 억,,1615829,N,N,0,N,00,N
|
|
20240118,140551,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7270,10,2,0.14,236155100,32395,34.90,7260,7340,7230,9430,5090,7260,7289.86,3.47,0,-1880,7586,7422,7336,7172,7086,7380,7130,233,2170,500,5370,10,1,46563612,3385,15.47,0.94,12,0.07,470.00,7724.00,9920,20230217,-26.71,7010,20231020,3.71,7760,-6.31,20240111,7230,0.55,20240118,9920,-26.71,20230217,7010,3.71,20231020,1.53,N,060150,500,232 억,,1615829,N,N,0,N,00,N
|
|
20240118,130551,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7300,40,2,0.55,167565220,22970,24.75,7260,7340,7230,9430,5090,7260,7294.96,3.47,0,2977,7586,7422,7336,7172,7086,7380,7130,233,2170,500,5370,10,1,46563612,3399,15.53,0.95,12,0.05,470.00,7724.00,9920,20230217,-26.41,7010,20231020,4.14,7760,-5.93,20240111,7230,0.97,20240118,9920,-26.41,20230217,7010,4.14,20231020,1.53,N,060150,500,232 억,,1615829,N,N,0,N,00,N
|
|
20240118,120552,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7300,40,2,0.55,149462150,20491,22.08,7260,7340,7230,9430,5090,7260,7294.04,3.47,0,3281,7586,7422,7336,7172,7086,7380,7130,233,2170,500,5370,10,1,46563612,3399,15.53,0.95,12,0.04,470.00,7724.00,9920,20230217,-26.41,7010,20231020,4.14,7760,-5.93,20240111,7230,0.97,20240118,9920,-26.41,20230217,7010,4.14,20231020,1.53,N,060150,500,232 억,,1615829,N,N,0,N,00,N
|
|
20240118,110553,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7320,60,2,0.83,117147000,16070,17.31,7260,7340,7230,9430,5090,7260,7289.79,3.47,0,3276,7586,7422,7336,7172,7086,7380,7130,233,2170,500,5370,10,1,46563612,3408,15.57,0.95,12,0.03,470.00,7724.00,9920,20230217,-26.21,7010,20231020,4.42,7760,-5.67,20240111,7230,1.24,20240118,9920,-26.21,20230217,7010,4.42,20231020,1.53,N,060150,500,232 억,,1615829,N,N,0,N,00,N
|
|
20240118,100550,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7330,70,2,0.96,68822430,9463,10.19,7260,7330,7230,9430,5090,7260,7272.79,3.47,0,893,7586,7422,7336,7172,7086,7380,7130,233,2170,500,5370,10,1,46563612,3413,15.60,0.95,12,0.02,470.00,7724.00,9920,20230217,-26.11,7010,20231020,4.56,7760,-5.54,20240111,7230,1.38,20240118,9920,-26.11,20230217,7010,4.56,20231020,1.53,N,060150,500,232 억,,1615829,N,N,0,N,00,N
|
|
20240118,090551,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7280,20,2,0.28,15955810,2200,2.37,7260,7290,7230,9430,5090,7260,7252.64,3.47,0,688,7586,7422,7336,7172,7086,7380,7130,233,2170,500,5370,10,1,46563612,3390,15.49,0.94,12,0.00,470.00,7724.00,9920,20230217,-26.61,7010,20231020,3.85,7760,-6.19,20240111,7230,0.69,20240118,9920,-26.61,20230217,7010,3.85,20231020,1.53,N,060150,500,232 억,,1615829,N,N,0,N,00,N
|
|
20240117,160549,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7260,-240,5,-3.20,676794700,92319,174.01,7480,7500,7250,9750,5250,7500,7331.59,3.49,0,-9206,7653,7576,7523,7446,7393,7550,7420,233,2250,500,5550,10,1,46563612,3381,15.45,0.94,12,0.20,470.00,7724.00,9920,20230217,-26.81,7010,20231020,3.57,7760,-6.44,20240111,7250,0.14,20240117,9920,-26.81,20230217,7010,3.57,20231020,1.54,N,060150,500,232 억,,1626173,N,N,1,N,00,N
|
|
20240117,150552,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7260,-240,5,-3.20,611281710,83295,157.00,7480,7500,7260,9750,5250,7500,7338.76,3.49,0,-7098,7653,7576,7523,7446,7393,7550,7420,233,2250,500,5550,10,1,46563612,3381,15.45,0.94,12,0.18,470.00,7724.00,9920,20230217,-26.81,7010,20231020,3.57,7760,-6.44,20240111,7260,0.00,20240117,9920,-26.81,20230217,7010,3.57,20231020,1.54,N,060150,500,232 억,,1626173,N,N,1,N,00,N
|
|
20240117,140550,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7320,-180,5,-2.40,468530160,63696,120.06,7480,7500,7300,9750,5250,7500,7355.72,3.49,0,-1524,7653,7576,7523,7446,7393,7550,7420,233,2250,500,5550,10,1,46563612,3408,15.57,0.95,12,0.14,470.00,7724.00,9920,20230217,-26.21,7010,20231020,4.42,7760,-5.67,20240111,7300,0.27,20240117,9920,-26.21,20230217,7010,4.42,20231020,1.54,N,060150,500,232 억,,1626173,N,N,1,N,00,N
|
|
20240117,130551,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7300,-200,5,-2.67,444656930,60430,113.90,7480,7500,7300,9750,5250,7500,7358.21,3.49,0,-222,7653,7576,7523,7446,7393,7550,7420,233,2250,500,5550,10,1,46563612,3399,15.53,0.95,12,0.13,470.00,7724.00,9920,20230217,-26.41,7010,20231020,4.14,7760,-5.93,20240111,7300,0.00,20240117,9920,-26.41,20230217,7010,4.14,20231020,1.54,N,060150,500,232 억,,1626173,N,N,1,N,00,N
|
|
20240117,120552,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7330,-170,5,-2.27,370119250,50232,94.68,7480,7500,7310,9750,5250,7500,7368.20,3.49,0,2179,7653,7576,7523,7446,7393,7550,7420,233,2250,500,5550,10,1,46563612,3413,15.60,0.95,12,0.11,470.00,7724.00,9920,20230217,-26.11,7010,20231020,4.56,7760,-5.54,20240111,7310,0.27,20240117,9920,-26.11,20230217,7010,4.56,20231020,1.54,N,060150,500,232 억,,1626173,N,N,1,N,00,N
|
|
20240117,110552,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7360,-140,5,-1.87,318974700,43253,81.52,7480,7500,7330,9750,5250,7500,7374.63,3.49,0,2219,7653,7576,7523,7446,7393,7550,7420,233,2250,500,5550,10,1,46563612,3427,15.66,0.95,12,0.09,470.00,7724.00,9920,20230217,-25.81,7010,20231020,4.99,7760,-5.15,20240111,7330,0.41,20240117,9920,-25.81,20230217,7010,4.99,20231020,1.54,N,060150,500,232 억,,1626173,N,N,1,N,00,N
|
|
20240117,100549,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7370,-130,5,-1.73,197764440,26734,50.39,7480,7500,7340,9750,5250,7500,7397.49,3.49,0,-4337,7653,7576,7523,7446,7393,7550,7420,233,2250,500,5550,10,1,46563612,3432,15.68,0.95,12,0.06,470.00,7724.00,9920,20230217,-25.71,7010,20231020,5.14,7760,-5.03,20240111,7330,0.55,20240102,9920,-25.71,20230217,7010,5.14,20231020,1.54,N,060150,500,232 억,,1626173,N,N,1,N,00,N
|
|
20240117,090551,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7470,-30,5,-0.40,8422870,1126,2.12,7480,7500,7470,9750,5250,7500,7480.35,3.49,0,-29,7653,7576,7523,7446,7393,7550,7420,233,2250,500,5550,10,1,46563612,3478,15.89,0.97,12,0.00,470.00,7724.00,9920,20230217,-24.70,7010,20231020,6.56,7760,-3.74,20240111,7330,1.91,20240102,9920,-24.70,20230217,7010,6.56,20231020,1.54,N,060150,500,232 억,,1626173,N,N,1,N,00,N
|
|
20240116,160549,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7500,-70,5,-0.92,386786790,51563,69.54,7540,7600,7470,9840,5300,7570,7501.25,3.56,0,5002,7710,7640,7520,7450,7330,7675,7485,233,2270,500,5600,10,1,46563612,3492,15.96,0.97,12,0.11,470.00,7724.00,9920,20230217,-24.40,7010,20231020,6.99,7760,-3.35,20240111,7330,2.32,20240102,9920,-24.40,20230217,7010,6.99,20231020,1.53,N,060150,500,232 억,,1659327,N,N,1,N,00,N
|
|
20240116,150549,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7480,-90,5,-1.19,364265300,48556,65.48,7540,7600,7470,9840,5300,7570,7501.96,3.56,0,4581,7710,7640,7520,7450,7330,7675,7485,233,2270,500,5600,10,1,46563612,3483,15.91,0.97,12,0.10,470.00,7724.00,9920,20230217,-24.60,7010,20231020,6.70,7760,-3.61,20240111,7330,2.05,20240102,9920,-24.60,20230217,7010,6.70,20231020,1.53,N,060150,500,232 억,,1659327,N,N,59,N,00,N
|
|
20240116,140550,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7510,-60,5,-0.79,300745090,40080,54.05,7540,7600,7470,9840,5300,7570,7503.62,3.56,0,3432,7710,7640,7520,7450,7330,7675,7485,233,2270,500,5600,10,1,46563612,3497,15.98,0.97,12,0.09,470.00,7724.00,9920,20230217,-24.29,7010,20231020,7.13,7760,-3.22,20240111,7330,2.46,20240102,9920,-24.29,20230217,7010,7.13,20231020,1.53,N,060150,500,232 억,,1659327,N,N,59,N,00,N
|
|
20240116,130549,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7520,-50,5,-0.66,246423840,32850,44.30,7540,7600,7470,9840,5300,7570,7501.49,3.56,0,3306,7710,7640,7520,7450,7330,7675,7485,233,2270,500,5600,10,1,46563612,3502,16.00,0.97,12,0.07,470.00,7724.00,9920,20230217,-24.19,7010,20231020,7.28,7760,-3.09,20240111,7330,2.59,20240102,9920,-24.19,20230217,7010,7.28,20231020,1.53,N,060150,500,232 억,,1659327,N,N,59,N,00,N
|
|
20240116,120549,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7510,-60,5,-0.79,214206430,28563,38.52,7540,7600,7470,9840,5300,7570,7499.44,3.56,0,3030,7710,7640,7520,7450,7330,7675,7485,233,2270,500,5600,10,1,46563612,3497,15.98,0.97,12,0.06,470.00,7724.00,9920,20230217,-24.29,7010,20231020,7.13,7760,-3.22,20240111,7330,2.46,20240102,9920,-24.29,20230217,7010,7.13,20231020,1.53,N,060150,500,232 억,,1659327,N,N,59,N,00,N
|
|
20240116,110548,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7490,-80,5,-1.06,178890820,23853,32.17,7540,7600,7470,9840,5300,7570,7499.72,3.56,0,2606,7710,7640,7520,7450,7330,7675,7485,233,2270,500,5600,10,1,46563612,3488,15.94,0.97,12,0.05,470.00,7724.00,9920,20230217,-24.50,7010,20231020,6.85,7760,-3.48,20240111,7330,2.18,20240102,9920,-24.50,20230217,7010,6.85,20231020,1.53,N,060150,500,232 억,,1659327,N,N,59,N,00,N
|
|
20240116,100548,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7470,-100,5,-1.32,112463130,14984,20.21,7540,7600,7470,9840,5300,7570,7505.55,3.56,0,-503,7710,7640,7520,7450,7330,7675,7485,233,2270,500,5600,10,1,46563612,3478,15.89,0.97,12,0.03,470.00,7724.00,9920,20230217,-24.70,7010,20231020,6.56,7760,-3.74,20240111,7330,1.91,20240102,9920,-24.70,20230217,7010,6.56,20231020,1.53,N,060150,500,232 억,,1659327,N,N,59,N,00,N
|
|
20240116,090547,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7560,-10,5,-0.13,3127290,414,0.56,7540,7600,7540,9840,5300,7570,7553.84,3.56,0,24,7710,7640,7520,7450,7330,7675,7485,233,2270,500,5600,10,1,46563612,3520,16.09,0.98,12,0.00,470.00,7724.00,9920,20230217,-23.79,7010,20231020,7.85,7760,-2.58,20240111,7330,3.14,20240102,9920,-23.79,20230217,7010,7.85,20231020,1.53,N,060150,500,232 억,,1659327,N,N,59,N,00,N
|
|
20240115,160546,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7570,110,2,1.47,556753040,73998,110.34,7410,7590,7400,9690,5230,7460,7523.89,3.54,0,23199,7660,7560,7500,7400,7340,7530,7370,233,2230,500,5520,10,1,46563612,3525,16.11,0.98,12,0.16,470.00,7724.00,9920,20230217,-23.69,7010,20231020,7.99,7760,-2.45,20240111,7330,3.27,20240102,9920,-23.69,20230217,7010,7.99,20231020,1.52,N,060150,500,232 억,,1646613,N,N,59,N,00,N
|
|
20240115,150547,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7550,90,2,1.21,513193610,68241,101.76,7410,7590,7400,9690,5230,7460,7520.31,3.54,0,23410,7660,7560,7500,7400,7340,7530,7370,233,2230,500,5520,10,1,46563612,3516,16.06,0.98,12,0.15,470.00,7724.00,9920,20230217,-23.89,7010,20231020,7.70,7760,-2.71,20240111,7330,3.00,20240102,9920,-23.89,20230217,7010,7.70,20231020,1.52,N,060150,500,232 억,,1646613,N,N,0,N,00,N
|
|
20240115,140548,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7560,100,2,1.34,457089740,60801,90.66,7410,7590,7400,9690,5230,7460,7517.80,3.54,0,22148,7660,7560,7500,7400,7340,7530,7370,233,2230,500,5520,10,1,46563612,3520,16.09,0.98,12,0.13,470.00,7724.00,9920,20230217,-23.79,7010,20231020,7.85,7760,-2.58,20240111,7330,3.14,20240102,9920,-23.79,20230217,7010,7.85,20231020,1.52,N,060150,500,232 억,,1646613,N,N,0,N,00,N
|
|
20240115,130547,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7540,80,2,1.07,367103560,48897,72.91,7410,7590,7400,9690,5230,7460,7507.69,3.54,0,15052,7660,7560,7500,7400,7340,7530,7370,233,2230,500,5520,10,1,46563612,3511,16.04,0.98,12,0.11,470.00,7724.00,9920,20230217,-23.99,7010,20231020,7.56,7760,-2.84,20240111,7330,2.86,20240102,9920,-23.99,20230217,7010,7.56,20231020,1.52,N,060150,500,232 억,,1646613,N,N,0,N,00,N
|
|
20240115,120547,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7550,90,2,1.21,311728530,41554,61.96,7410,7590,7400,9690,5230,7460,7501.77,3.54,0,13282,7660,7560,7500,7400,7340,7530,7370,233,2230,500,5520,10,1,46563612,3516,16.06,0.98,12,0.09,470.00,7724.00,9920,20230217,-23.89,7010,20231020,7.70,7760,-2.71,20240111,7330,3.00,20240102,9920,-23.89,20230217,7010,7.70,20231020,1.52,N,060150,500,232 억,,1646613,N,N,0,N,00,N
|
|
20240115,110546,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7560,100,2,1.34,279312070,37255,55.55,7410,7590,7400,9690,5230,7460,7497.30,3.54,0,13269,7660,7560,7500,7400,7340,7530,7370,233,2230,500,5520,10,1,46563612,3520,16.09,0.98,12,0.08,470.00,7724.00,9920,20230217,-23.79,7010,20231020,7.85,7760,-2.58,20240111,7330,3.14,20240102,9920,-23.79,20230217,7010,7.85,20231020,1.52,N,060150,500,232 억,,1646613,N,N,0,N,00,N
|
|
20240115,100544,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7500,40,2,0.54,144438030,19353,28.86,7410,7510,7400,9690,5230,7460,7463.34,3.54,0,10478,7660,7560,7500,7400,7340,7530,7370,233,2230,500,5520,10,1,46563612,3492,15.96,0.97,12,0.04,470.00,7724.00,9920,20230217,-24.40,7010,20231020,6.99,7760,-3.35,20240111,7330,2.32,20240102,9920,-24.40,20230217,7010,6.99,20231020,1.52,N,060150,500,232 억,,1646613,N,N,0,N,00,N
|
|
20240115,090546,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7400,-60,5,-0.80,21574560,2912,4.34,7410,7440,7400,9690,5230,7460,7408.85,3.54,0,781,7660,7560,7500,7400,7340,7530,7370,233,2230,500,5520,10,1,46563612,3446,15.74,0.96,12,0.01,470.00,7724.00,9920,20230217,-25.40,7010,20231020,5.56,7760,-4.64,20240111,7330,0.95,20240102,9920,-25.40,20230217,7010,5.56,20231020,1.52,N,060150,500,232 억,,1646613,N,N,0,N,00,N
|
|
20240112,160543,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7460,-130,5,-1.71,501302850,66882,44.09,7590,7600,7440,9860,5320,7590,7495.33,3.49,0,-13343,7843,7716,7633,7506,7423,7675,7465,233,2270,500,5610,10,1,46563612,3474,15.87,0.97,12,0.14,470.00,7724.00,9920,20230217,-24.80,7010,20231020,6.42,7760,-3.87,20240111,7330,1.77,20240102,9920,-24.80,20230217,7010,6.42,20231020,1.52,N,060150,500,232 억,,1623826,N,N,0,N,00,N
|
|
20240112,150545,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7460,-130,5,-1.71,475603540,63433,41.82,7590,7600,7440,9860,5320,7590,7497.73,3.49,0,-12846,7843,7716,7633,7506,7423,7675,7465,233,2270,500,5610,10,1,46563612,3474,15.87,0.97,12,0.14,470.00,7724.00,9920,20230217,-24.80,7010,20231020,6.42,7760,-3.87,20240111,7330,1.77,20240102,9920,-24.80,20230217,7010,6.42,20231020,1.52,N,060150,500,232 억,,1623826,N,N,0,N,00,N
|
|
20240112,140545,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7480,-110,5,-1.45,408065950,54376,35.85,7590,7600,7460,9860,5320,7590,7504.52,3.49,0,-8701,7843,7716,7633,7506,7423,7675,7465,233,2270,500,5610,10,1,46563612,3483,15.91,0.97,12,0.12,470.00,7724.00,9920,20230217,-24.60,7010,20231020,6.70,7760,-3.61,20240111,7330,2.05,20240102,9920,-24.60,20230217,7010,6.70,20231020,1.52,N,060150,500,232 억,,1623826,N,N,0,N,00,N
|
|
20240112,130543,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7500,-90,5,-1.19,269862540,35903,23.67,7590,7600,7470,9860,5320,7590,7516.43,3.49,0,100,7843,7716,7633,7506,7423,7675,7465,233,2270,500,5610,10,1,46563612,3492,15.96,0.97,12,0.08,470.00,7724.00,9920,20230217,-24.40,7010,20231020,6.99,7760,-3.35,20240111,7330,2.32,20240102,9920,-24.40,20230217,7010,6.99,20231020,1.52,N,060150,500,232 억,,1623826,N,N,0,N,00,N
|
|
20240112,120545,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7510,-80,5,-1.05,230113990,30600,20.17,7590,7600,7470,9860,5320,7590,7520.07,3.49,0,1662,7843,7716,7633,7506,7423,7675,7465,233,2270,500,5610,10,1,46563612,3497,15.98,0.97,12,0.07,470.00,7724.00,9920,20230217,-24.29,7010,20231020,7.13,7760,-3.22,20240111,7330,2.46,20240102,9920,-24.29,20230217,7010,7.13,20231020,1.52,N,060150,500,232 억,,1623826,N,N,0,N,00,N
|
|
20240112,110543,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7500,-90,5,-1.19,216560640,28793,18.98,7590,7600,7470,9860,5320,7590,7521.29,3.49,0,2113,7843,7716,7633,7506,7423,7675,7465,233,2270,500,5610,10,1,46563612,3492,15.96,0.97,12,0.06,470.00,7724.00,9920,20230217,-24.40,7010,20231020,6.99,7760,-3.35,20240111,7330,2.32,20240102,9920,-24.40,20230217,7010,6.99,20231020,1.52,N,060150,500,232 억,,1623826,N,N,0,N,00,N
|
|
20240112,100543,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7480,-110,5,-1.45,177793910,23620,15.57,7590,7600,7480,9860,5320,7590,7527.26,3.49,0,612,7843,7716,7633,7506,7423,7675,7465,233,2270,500,5610,10,1,46563612,3483,15.91,0.97,12,0.05,470.00,7724.00,9920,20230217,-24.60,7010,20231020,6.70,7760,-3.61,20240111,7330,2.05,20240102,9920,-24.60,20230217,7010,6.70,20231020,1.52,N,060150,500,232 억,,1623826,N,N,0,N,00,N
|
|
20240112,090543,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7600,10,2,0.13,12010650,1583,1.04,7590,7600,7580,9860,5320,7590,7587.27,3.49,0,-179,7843,7716,7633,7506,7423,7675,7465,233,2270,500,5610,10,1,46563612,3539,16.17,0.98,12,0.00,470.00,7724.00,9920,20230217,-23.39,7010,20231020,8.42,7760,-2.06,20240111,7330,3.68,20240102,9920,-23.39,20230217,7010,8.42,20231020,1.52,N,060150,500,232 억,,1623826,N,N,0,N,00,N
|
|
20240111,160540,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7590,-10,5,-0.13,1152989270,150849,152.23,7670,7760,7550,9880,5320,7600,7643.34,3.44,-3143,9868,7740,7670,7560,7490,7380,7705,7525,233,2280,500,5620,10,1,46563612,3534,16.15,0.98,12,0.32,470.00,7724.00,9920,20230217,-23.49,7010,20231020,8.27,7760,-2.19,20240111,7330,3.55,20240102,9920,-23.49,20230217,7010,8.27,20231020,1.52,N,060150,500,232 억,,1600764,N,N,0,N,00,N
|
|
20240111,150544,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7590,-10,5,-0.13,1128901550,147677,149.03,7670,7760,7550,9880,5320,7600,7644.40,3.44,-3143,9494,7740,7670,7560,7490,7380,7705,7525,233,2280,500,5620,10,1,46563612,3534,16.15,0.98,12,0.32,470.00,7724.00,9920,20230217,-23.49,7010,20231020,8.27,7760,-2.19,20240111,7330,3.55,20240102,9920,-23.49,20230217,7010,8.27,20231020,1.52,N,060150,500,232 억,,1600764,N,N,0,N,00,N
|
|
20240111,140543,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7570,-30,5,-0.39,1067301300,139565,140.85,7670,7760,7550,9880,5320,7600,7647.34,3.44,-3143,6269,7740,7670,7560,7490,7380,7705,7525,233,2280,500,5620,10,1,46563612,3525,16.11,0.98,12,0.30,470.00,7724.00,9920,20230217,-23.69,7010,20231020,7.99,7760,-2.45,20240111,7330,3.27,20240102,9920,-23.69,20230217,7010,7.99,20231020,1.52,N,060150,500,232 억,,1600764,N,N,0,N,00,N
|
|
20240111,130540,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7580,-20,5,-0.26,879479100,114759,115.81,7670,7760,7570,9880,5320,7600,7663.71,3.44,-3143,190,7740,7670,7560,7490,7380,7705,7525,233,2280,500,5620,10,1,46563612,3530,16.13,0.98,12,0.25,470.00,7724.00,9920,20230217,-23.59,7010,20231020,8.13,7760,-2.32,20240111,7330,3.41,20240102,9920,-23.59,20230217,7010,8.13,20231020,1.52,N,060150,500,232 억,,1600764,N,N,0,N,00,N
|
|
20240111,120541,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7610,10,2,0.13,756672520,98601,99.51,7670,7760,7600,9880,5320,7600,7674.09,3.44,-3143,-3326,7740,7670,7560,7490,7380,7705,7525,233,2280,500,5620,10,1,46563612,3543,16.19,0.99,12,0.21,470.00,7724.00,9920,20230217,-23.29,7010,20231020,8.56,7760,-1.93,20240111,7330,3.82,20240102,9920,-23.29,20230217,7010,8.56,20231020,1.52,N,060150,500,232 억,,1600764,N,N,0,N,00,N
|
|
20240111,110544,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7620,20,2,0.26,716434260,93313,94.17,7670,7760,7600,9880,5320,7600,7677.75,3.44,-3143,-3352,7740,7670,7560,7490,7380,7705,7525,233,2280,500,5620,10,1,46563612,3548,16.21,0.99,12,0.20,470.00,7724.00,9920,20230217,-23.19,7010,20231020,8.70,7760,-1.80,20240111,7330,3.96,20240102,9920,-23.19,20230217,7010,8.70,20231020,1.52,N,060150,500,232 억,,1600764,N,N,0,N,00,N
|
|
20240111,100542,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7640,40,2,0.53,585668370,76136,76.83,7670,7760,7630,9880,5320,7600,7692.40,3.44,-3143,-6350,7740,7670,7560,7490,7380,7705,7525,233,2280,500,5620,10,1,46563612,3557,16.26,0.99,12,0.16,470.00,7724.00,9920,20230217,-22.98,7010,20231020,8.99,7760,-1.55,20240111,7330,4.23,20240102,9920,-22.98,20230217,7010,8.99,20231020,1.52,N,060150,500,232 억,,1600764,N,N,0,N,00,N
|
|
20240111,090541,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7700,100,2,1.32,237982940,30831,31.11,7670,7760,7670,9880,5320,7600,7718.95,3.44,-3143,1055,7740,7670,7560,7490,7380,7705,7525,233,2280,500,5620,10,1,46563612,3585,16.38,1.00,12,0.07,470.00,7724.00,9920,20230217,-22.38,7010,20231020,9.84,7760,-0.77,20240111,7330,5.05,20240102,9920,-22.38,20230217,7010,9.84,20231020,1.52,N,060150,500,232 억,,1600764,N,N,0,N,00,N
|
|
20240110,160539,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7600,90,2,1.20,737895320,97605,149.29,7520,7630,7450,9760,5260,7510,7559.76,3.45,0,-876,7583,7546,7473,7436,7363,7565,7455,233,2250,500,5550,10,1,46563612,3539,16.17,0.98,12,0.21,470.00,7724.00,9920,20230217,-23.39,7010,20231020,8.42,7630,-0.39,20240110,7330,3.68,20240102,9920,-23.39,20230217,7010,8.42,20231020,1.52,N,060150,500,232 억,,1604782,N,N,0,N,00,N
|
|
20240110,150541,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7610,100,2,1.33,678579470,89804,137.35,7520,7630,7450,9760,5260,7510,7556.23,3.45,0,514,7583,7546,7473,7436,7363,7565,7455,233,2250,500,5550,10,1,46563612,3543,16.19,0.99,12,0.19,470.00,7724.00,9920,20230217,-23.29,7010,20231020,8.56,7630,-0.26,20240110,7330,3.82,20240102,9920,-23.29,20230217,7010,8.56,20231020,1.52,N,060150,500,232 억,,1604782,N,N,0,N,00,N
|
|
20240110,140542,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7570,60,2,0.80,483623330,64123,98.08,7520,7580,7450,9760,5260,7510,7542.12,3.45,0,1710,7583,7546,7473,7436,7363,7565,7455,233,2250,500,5550,10,1,46563612,3525,16.11,0.98,12,0.14,470.00,7724.00,9920,20230217,-23.69,7010,20231020,7.99,7580,-0.13,20240110,7330,3.27,20240102,9920,-23.69,20230217,7010,7.99,20231020,1.52,N,060150,500,232 억,,1604782,N,N,0,N,00,N
|
|
20240110,130540,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7570,60,2,0.80,453211320,60105,91.93,7520,7580,7450,9760,5260,7510,7540.33,3.45,0,2348,7583,7546,7473,7436,7363,7565,7455,233,2250,500,5550,10,1,46563612,3525,16.11,0.98,12,0.13,470.00,7724.00,9920,20230217,-23.69,7010,20231020,7.99,7580,-0.13,20240110,7330,3.27,20240102,9920,-23.69,20230217,7010,7.99,20231020,1.52,N,060150,500,232 억,,1604782,N,N,0,N,00,N
|
|
20240110,120542,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7560,50,2,0.67,353893360,46969,71.84,7520,7580,7450,9760,5260,7510,7534.62,3.45,0,2462,7583,7546,7473,7436,7363,7565,7455,233,2250,500,5550,10,1,46563612,3520,16.09,0.98,12,0.10,470.00,7724.00,9920,20230217,-23.79,7010,20231020,7.85,7580,-0.26,20240110,7330,3.14,20240102,9920,-23.79,20230217,7010,7.85,20231020,1.52,N,060150,500,232 억,,1604782,N,N,0,N,00,N
|
|
20240110,110540,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7560,50,2,0.67,240441600,31972,48.90,7520,7570,7450,9760,5260,7510,7520.38,3.45,0,3042,7583,7546,7473,7436,7363,7565,7455,233,2250,500,5550,10,1,46563612,3520,16.09,0.98,12,0.07,470.00,7724.00,9920,20230217,-23.79,7010,20231020,7.85,7570,-0.13,20240110,7330,3.14,20240102,9920,-23.79,20230217,7010,7.85,20231020,1.52,N,060150,500,232 억,,1604782,N,N,0,N,00,N
|
|
20240110,100539,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7500,-10,5,-0.13,110153150,14685,22.46,7520,7540,7450,9760,5260,7510,7501.07,3.45,0,1608,7583,7546,7473,7436,7363,7565,7455,233,2250,500,5550,10,1,46563612,3492,15.96,0.97,12,0.03,470.00,7724.00,9920,20230217,-24.40,7010,20231020,6.99,7540,-0.53,20240110,7330,2.32,20240102,9920,-24.40,20230217,7010,6.99,20231020,1.52,N,060150,500,232 억,,1604782,N,N,0,N,00,N
|
|
20240110,090539,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7520,10,2,0.13,41818760,5567,8.51,7520,7540,7450,9760,5260,7510,7511.90,3.45,0,-931,7583,7546,7473,7436,7363,7565,7455,233,2250,500,5550,10,1,46563612,3502,16.00,0.97,12,0.01,470.00,7724.00,9920,20230217,-24.19,7010,20231020,7.28,7540,-0.27,20240110,7330,2.59,20240102,9920,-24.19,20230217,7010,7.28,20231020,1.52,N,060150,500,232 억,,1604782,N,N,0,N,00,N
|
|
20240109,160538,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7510,120,2,1.62,480188140,64397,133.91,7440,7510,7400,9600,5180,7390,7456.58,3.39,0,25512,7470,7430,7400,7360,7330,7425,7355,233,2210,500,5460,10,1,46563612,3497,15.98,0.97,12,0.14,470.00,7724.00,9920,20230217,-24.29,7010,20231020,7.13,7510,0.00,20240109,7330,2.46,20240102,9920,-24.29,20230217,7010,7.13,20231020,1.54,N,060150,500,232 억,,1579249,N,N,0,N,00,N
|
|
20240109,150539,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7500,110,2,1.49,430842250,57821,120.23,7440,7500,7400,9600,5180,7390,7451.31,3.39,0,23247,7470,7430,7400,7360,7330,7425,7355,233,2210,500,5460,10,1,46563612,3492,15.96,0.97,12,0.12,470.00,7724.00,9920,20230217,-24.40,7010,20231020,6.99,7500,0.00,20240103,7330,2.32,20240102,9920,-24.40,20230217,7010,6.99,20231020,1.54,N,060150,500,232 억,,1579249,N,N,0,N,00,N
|
|
20240109,140539,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7460,70,2,0.95,281376710,37843,78.69,7440,7460,7400,9600,5180,7390,7435.37,3.39,0,20237,7470,7430,7400,7360,7330,7425,7355,233,2210,500,5460,10,1,46563612,3474,15.87,0.97,12,0.08,470.00,7724.00,9920,20230217,-24.80,7010,20231020,6.42,7500,-0.53,20240103,7330,1.77,20240102,9920,-24.80,20230217,7010,6.42,20231020,1.54,N,060150,500,232 억,,1579249,N,N,0,N,00,N
|
|
20240109,130539,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7450,60,2,0.81,242323010,32600,67.79,7440,7460,7400,9600,5180,7390,7433.22,3.39,0,17387,7470,7430,7400,7360,7330,7425,7355,233,2210,500,5460,10,1,46563612,3469,15.85,0.96,12,0.07,470.00,7724.00,9920,20230217,-24.90,7010,20231020,6.28,7500,-0.67,20240103,7330,1.64,20240102,9920,-24.90,20230217,7010,6.28,20231020,1.54,N,060150,500,232 억,,1579249,N,N,0,N,00,N
|
|
20240109,120543,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7430,40,2,0.54,174232460,23452,48.77,7440,7450,7400,9600,5180,7390,7429.32,3.39,0,12448,7470,7430,7400,7360,7330,7425,7355,233,2210,500,5460,10,1,46563612,3460,15.81,0.96,12,0.05,470.00,7724.00,9920,20230217,-25.10,7010,20231020,5.99,7500,-0.93,20240103,7330,1.36,20240102,9920,-25.10,20230217,7010,5.99,20231020,1.54,N,060150,500,232 억,,1579249,N,N,0,N,00,N
|
|
20240109,110539,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7420,30,2,0.41,105314890,14182,29.49,7440,7450,7400,9600,5180,7390,7425.95,3.39,0,5236,7470,7430,7400,7360,7330,7425,7355,233,2210,500,5460,10,1,46563612,3455,15.79,0.96,12,0.03,470.00,7724.00,9920,20230217,-25.20,7010,20231020,5.85,7500,-1.07,20240103,7330,1.23,20240102,9920,-25.20,20230217,7010,5.85,20231020,1.54,N,060150,500,232 억,,1579249,N,N,0,N,00,N
|
|
20240109,100539,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7430,40,2,0.54,45196210,6082,12.65,7440,7450,7400,9600,5180,7390,7431.14,3.39,0,1624,7470,7430,7400,7360,7330,7425,7355,233,2210,500,5460,10,1,46563612,3460,15.81,0.96,12,0.01,470.00,7724.00,9920,20230217,-25.10,7010,20231020,5.99,7500,-0.93,20240103,7330,1.36,20240102,9920,-25.10,20230217,7010,5.99,20231020,1.54,N,060150,500,232 억,,1579249,N,N,0,N,00,N
|
|
20240109,090539,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7400,10,2,0.14,8160650,1098,2.28,7440,7450,7400,9600,5180,7390,7432.29,3.39,0,-318,7470,7430,7400,7360,7330,7425,7355,233,2210,500,5460,10,1,46563612,3446,15.74,0.96,12,0.00,470.00,7724.00,9920,20230217,-25.40,7010,20231020,5.56,7500,-1.33,20240103,7330,0.95,20240102,9920,-25.40,20230217,7010,5.56,20231020,1.54,N,060150,500,232 억,,1579249,N,N,0,N,00,N
|
|
20240108,160538,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7390,-10,5,-0.14,356115630,48090,76.79,7390,7440,7370,9620,5180,7400,7405.20,3.35,0,19941,7526,7462,7416,7352,7306,7440,7330,233,2220,500,5470,10,1,46563612,3441,15.72,0.96,12,0.10,470.00,7724.00,9920,20230217,-25.50,7010,20231020,5.42,7500,-1.47,20240103,7330,0.82,20240102,9920,-25.50,20230217,7010,5.42,20231020,1.55,N,060150,500,232 억,,1559293,N,N,0,N,00,N
|
|
20240108,150539,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7380,-20,5,-0.27,336606910,45453,72.58,7390,7440,7370,9620,5180,7400,7405.60,3.35,0,18807,7526,7462,7416,7352,7306,7440,7330,233,2220,500,5470,10,1,46563612,3436,15.70,0.96,12,0.10,470.00,7724.00,9920,20230217,-25.60,7010,20231020,5.28,7500,-1.60,20240103,7330,0.68,20240102,9920,-25.60,20230217,7010,5.28,20231020,1.55,N,060150,500,232 억,,1559293,N,N,0,N,00,N
|
|
20240108,140538,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7410,10,2,0.14,232333530,31351,50.06,7390,7440,7370,9620,5180,7400,7410.72,3.35,0,11622,7526,7462,7416,7352,7306,7440,7330,233,2220,500,5470,10,1,46563612,3450,15.77,0.96,12,0.07,470.00,7724.00,9920,20230217,-25.30,7010,20231020,5.71,7500,-1.20,20240103,7330,1.09,20240102,9920,-25.30,20230217,7010,5.71,20231020,1.55,N,060150,500,232 억,,1559293,N,N,0,N,00,N
|
|
20240108,130538,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7430,30,2,0.41,211412200,28527,45.55,7390,7440,7370,9620,5180,7400,7410.95,3.35,0,10013,7526,7462,7416,7352,7306,7440,7330,233,2220,500,5470,10,1,46563612,3460,15.81,0.96,12,0.06,470.00,7724.00,9920,20230217,-25.10,7010,20231020,5.99,7500,-0.93,20240103,7330,1.36,20240102,9920,-25.10,20230217,7010,5.99,20231020,1.55,N,060150,500,232 억,,1559293,N,N,0,N,00,N
|
|
20240108,120539,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7440,40,2,0.54,127872850,17258,27.56,7390,7440,7370,9620,5180,7400,7409.48,3.35,0,6394,7526,7462,7416,7352,7306,7440,7330,233,2220,500,5470,10,1,46563612,3464,15.83,0.96,12,0.04,470.00,7724.00,9920,20230217,-25.00,7010,20231020,6.13,7500,-0.80,20240103,7330,1.50,20240102,9920,-25.00,20230217,7010,6.13,20231020,1.55,N,060150,500,232 억,,1559293,N,N,0,N,00,N
|
|
20240108,110539,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7430,30,2,0.41,82847010,11197,17.88,7390,7440,7370,9620,5180,7400,7399.04,3.35,0,4420,7526,7462,7416,7352,7306,7440,7330,233,2220,500,5470,10,1,46563612,3460,15.81,0.96,12,0.02,470.00,7724.00,9920,20230217,-25.10,7010,20231020,5.99,7500,-0.93,20240103,7330,1.36,20240102,9920,-25.10,20230217,7010,5.99,20231020,1.55,N,060150,500,232 억,,1559293,N,N,0,N,00,N
|
|
20240108,100540,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7420,20,2,0.27,52134620,7055,11.27,7390,7420,7370,9620,5180,7400,7389.74,3.35,0,2606,7526,7462,7416,7352,7306,7440,7330,233,2220,500,5470,10,1,46563612,3455,15.79,0.96,12,0.02,470.00,7724.00,9920,20230217,-25.20,7010,20231020,5.85,7500,-1.07,20240103,7330,1.23,20240102,9920,-25.20,20230217,7010,5.85,20231020,1.55,N,060150,500,232 억,,1559293,N,N,0,N,00,N
|
|
20240108,090538,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7400,0,3,0.00,1766780,239,0.38,7390,7400,7390,9620,5180,7400,7392.38,3.35,0,17,7526,7462,7416,7352,7306,7440,7330,233,2220,500,5470,10,1,46563612,3446,15.74,0.96,12,0.00,470.00,7724.00,9920,20230217,-25.40,7010,20231020,5.56,7500,-1.33,20240103,7330,0.95,20240102,9920,-25.40,20230217,7010,5.56,20231020,1.55,N,060150,500,232 억,,1559293,N,N,0,N,00,N
|
|
20240105,160538,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7400,10,2,0.14,461174860,62257,93.46,7450,7480,7370,9600,5180,7390,7407.61,3.31,0,11060,7523,7456,7423,7356,7323,7440,7340,233,2210,500,5460,10,1,46563612,3446,15.74,0.96,12,0.13,470.00,7724.00,9920,20230217,-25.40,7010,20231020,5.56,7500,-1.33,20240103,7330,0.95,20240102,9920,-25.40,20230217,7010,5.56,20231020,1.55,N,060150,500,232 억,,1539674,N,N,0,N,00,N
|
|
20240105,150539,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7390,0,3,0.00,435792390,58819,88.30,7450,7480,7370,9600,5180,7390,7409.04,3.31,0,9900,7523,7456,7423,7356,7323,7440,7340,233,2210,500,5460,10,1,46563612,3441,15.72,0.96,12,0.13,470.00,7724.00,9920,20230217,-25.50,7010,20231020,5.42,7500,-1.47,20240103,7330,0.82,20240102,9920,-25.50,20230217,7010,5.42,20231020,1.55,N,060150,500,232 억,,1539674,N,N,0,N,00,N
|
|
20240105,140536,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7390,0,3,0.00,371501950,50112,75.23,7450,7480,7370,9600,5180,7390,7413.43,3.31,0,9786,7523,7456,7423,7356,7323,7440,7340,233,2210,500,5460,10,1,46563612,3441,15.72,0.96,12,0.11,470.00,7724.00,9920,20230217,-25.50,7010,20231020,5.42,7500,-1.47,20240103,7330,0.82,20240102,9920,-25.50,20230217,7010,5.42,20231020,1.55,N,060150,500,232 억,,1539674,N,N,0,N,00,N
|
|
20240105,130537,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7390,0,3,0.00,312649090,42138,63.26,7450,7480,7370,9600,5180,7390,7419.65,3.31,0,7975,7523,7456,7423,7356,7323,7440,7340,233,2210,500,5460,10,1,46563612,3441,15.72,0.96,12,0.09,470.00,7724.00,9920,20230217,-25.50,7010,20231020,5.42,7500,-1.47,20240103,7330,0.82,20240102,9920,-25.50,20230217,7010,5.42,20231020,1.55,N,060150,500,232 억,,1539674,N,N,0,N,00,N
|
|
20240105,120537,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7400,10,2,0.14,196434790,26409,39.65,7450,7480,7400,9600,5180,7390,7438.18,3.31,0,4685,7523,7456,7423,7356,7323,7440,7340,233,2210,500,5460,10,1,46563612,3446,15.74,0.96,12,0.06,470.00,7724.00,9920,20230217,-25.40,7010,20231020,5.56,7500,-1.33,20240103,7330,0.95,20240102,9920,-25.40,20230217,7010,5.56,20231020,1.55,N,060150,500,232 억,,1539674,N,N,0,N,00,N
|
|
20240105,110536,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7440,50,2,0.68,146225680,19636,29.48,7450,7480,7410,9600,5180,7390,7446.82,3.31,0,3392,7523,7456,7423,7356,7323,7440,7340,233,2210,500,5460,10,1,46563612,3464,15.83,0.96,12,0.04,470.00,7724.00,9920,20230217,-25.00,7010,20231020,6.13,7500,-0.80,20240103,7330,1.50,20240102,9920,-25.00,20230217,7010,6.13,20231020,1.55,N,060150,500,232 억,,1539674,N,N,0,N,00,N
|
|
20240105,100539,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7460,70,2,0.95,77011520,10335,15.51,7450,7480,7410,9600,5180,7390,7451.53,3.31,0,1679,7523,7456,7423,7356,7323,7440,7340,233,2210,500,5460,10,1,46563612,3474,15.87,0.97,12,0.02,470.00,7724.00,9920,20230217,-24.80,7010,20231020,6.42,7500,-0.53,20240103,7330,1.77,20240102,9920,-24.80,20230217,7010,6.42,20231020,1.55,N,060150,500,232 억,,1539674,N,N,0,N,00,N
|
|
20240105,090537,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7410,20,2,0.27,3985320,536,0.80,7450,7450,7410,9600,5180,7390,7435.30,3.31,0,0,7523,7456,7423,7356,7323,7440,7340,233,2210,500,5460,10,1,46563612,3450,15.77,0.96,12,0.00,470.00,7724.00,9920,20230217,-25.30,7010,20231020,5.71,7500,-1.20,20240103,7330,1.09,20240102,9920,-25.30,20230217,7010,5.71,20231020,1.55,N,060150,500,232 억,,1539674,N,N,0,N,00,N
|
|
20240104,160535,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7390,-70,5,-0.94,494281150,66535,121.86,7400,7490,7390,9690,5230,7460,7428.89,3.30,0,4857,7546,7502,7456,7412,7366,7505,7415,233,2230,500,5520,10,1,46563612,3441,15.72,0.96,12,0.14,470.00,7724.00,9920,20230217,-25.50,7010,20231020,5.42,7500,-1.47,20240103,7330,0.82,20240102,9920,-25.50,20230217,7010,5.42,20231020,1.55,N,060150,500,232 억,,1537528,N,N,3,N,00,N
|
|
20240104,150536,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7400,-60,5,-0.80,476617830,64147,117.49,7400,7490,7390,9690,5230,7460,7430.09,3.30,0,4701,7546,7502,7456,7412,7366,7505,7415,233,2230,500,5520,10,1,46563612,3446,15.74,0.96,12,0.14,470.00,7724.00,9920,20230217,-25.40,7010,20231020,5.56,7500,-1.33,20240103,7330,0.95,20240102,9920,-25.40,20230217,7010,5.56,20231020,1.55,N,060150,500,232 억,,1537528,N,N,3,N,00,N
|
|
20240104,140536,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7420,-40,5,-0.54,428513920,57654,105.60,7400,7490,7390,9690,5230,7460,7432.51,3.30,0,4155,7546,7502,7456,7412,7366,7505,7415,233,2230,500,5520,10,1,46563612,3455,15.79,0.96,12,0.12,470.00,7724.00,9920,20230217,-25.20,7010,20231020,5.85,7500,-1.07,20240103,7330,1.23,20240102,9920,-25.20,20230217,7010,5.85,20231020,1.55,N,060150,500,232 억,,1537528,N,N,3,N,00,N
|
|
20240104,130536,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7410,-50,5,-0.67,353358340,47502,87.00,7400,7490,7390,9690,5230,7460,7438.81,3.30,0,1126,7546,7502,7456,7412,7366,7505,7415,233,2230,500,5520,10,1,46563612,3450,15.77,0.96,12,0.10,470.00,7724.00,9920,20230217,-25.30,7010,20231020,5.71,7500,-1.20,20240103,7330,1.09,20240102,9920,-25.30,20230217,7010,5.71,20231020,1.55,N,060150,500,232 억,,1537528,N,N,3,N,00,N
|
|
20240104,120534,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7440,-20,5,-0.27,304441170,40904,74.92,7400,7490,7390,9690,5230,7460,7442.82,3.30,0,792,7546,7502,7456,7412,7366,7505,7415,233,2230,500,5520,10,1,46563612,3464,15.83,0.96,12,0.09,470.00,7724.00,9920,20230217,-25.00,7010,20231020,6.13,7500,-0.80,20240103,7330,1.50,20240102,9920,-25.00,20230217,7010,6.13,20231020,1.55,N,060150,500,232 억,,1537528,N,N,3,N,00,N
|
|
20240104,110534,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7430,-30,5,-0.40,247606370,33225,60.85,7400,7490,7400,9690,5230,7460,7452.41,3.30,0,-602,7546,7502,7456,7412,7366,7505,7415,233,2230,500,5520,10,1,46563612,3460,15.81,0.96,12,0.07,470.00,7724.00,9920,20230217,-25.10,7010,20231020,5.99,7500,-0.93,20240103,7330,1.36,20240102,9920,-25.10,20230217,7010,5.99,20231020,1.55,N,060150,500,232 억,,1537528,N,N,3,N,00,N
|
|
20240104,100534,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7470,10,2,0.13,107990360,14476,26.51,7400,7490,7400,9690,5230,7460,7459.96,3.30,0,4432,7546,7502,7456,7412,7366,7505,7415,233,2230,500,5520,10,1,46563612,3478,15.89,0.97,12,0.03,470.00,7724.00,9920,20230217,-24.70,7010,20231020,6.56,7500,-0.40,20240103,7330,1.91,20240102,9920,-24.70,20230217,7010,6.56,20231020,1.55,N,060150,500,232 억,,1537528,N,N,3,N,00,N
|
|
20240104,090536,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7420,-40,5,-0.54,18125900,2440,4.47,7400,7460,7400,9690,5230,7460,7428.65,3.30,0,1163,7546,7502,7456,7412,7366,7505,7415,233,2230,500,5520,10,1,46563612,3455,15.79,0.96,12,0.01,470.00,7724.00,9920,20230217,-25.20,7010,20231020,5.85,7500,-1.07,20240103,7330,1.23,20240102,9920,-25.20,20230217,7010,5.85,20231020,1.55,N,060150,500,232 억,,1537528,N,N,3,N,00,N
|
|
20240103,160534,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7460,0,3,0.00,406356200,54532,62.68,7460,7500,7410,9690,5230,7460,7451.70,3.28,0,9225,7560,7510,7420,7370,7280,7535,7395,233,2230,500,5520,10,1,46563612,3474,15.87,0.97,12,0.12,470.00,7724.00,9920,20230217,-24.80,7010,20231020,6.42,7500,-0.53,20240103,7330,1.77,20240102,9920,-24.80,20230217,7010,6.42,20231020,1.57,N,060150,500,232 억,,1527633,N,N,3,N,00,N
|
|
20240103,150533,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7470,10,2,0.13,365870650,49106,56.44,7460,7500,7410,9690,5230,7460,7450.63,3.28,0,6959,7560,7510,7420,7370,7280,7535,7395,233,2230,500,5520,10,1,46563612,3478,15.89,0.97,12,0.11,470.00,7724.00,9920,20230217,-24.70,7010,20231020,6.56,7500,-0.40,20240103,7330,1.91,20240102,9920,-24.70,20230217,7010,6.56,20231020,1.57,N,060150,500,232 억,,1527633,N,N,0,N,00,N
|
|
20240103,140531,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7470,10,2,0.13,323141380,43386,49.87,7460,7500,7410,9690,5230,7460,7448.06,3.28,0,5805,7560,7510,7420,7370,7280,7535,7395,233,2230,500,5520,10,1,46563612,3478,15.89,0.97,12,0.09,470.00,7724.00,9920,20230217,-24.70,7010,20231020,6.56,7500,-0.40,20240103,7330,1.91,20240102,9920,-24.70,20230217,7010,6.56,20231020,1.57,N,060150,500,232 억,,1527633,N,N,0,N,00,N
|
|
20240103,130533,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7470,10,2,0.13,261328930,35123,40.37,7460,7470,7410,9690,5230,7460,7440.39,3.28,0,4135,7560,7510,7420,7370,7280,7535,7395,233,2230,500,5520,10,1,46563612,3478,15.89,0.97,12,0.08,470.00,7724.00,9920,20230217,-24.70,7010,20231020,6.56,7470,0.00,20240102,7330,1.91,20240102,9920,-24.70,20230217,7010,6.56,20231020,1.57,N,060150,500,232 억,,1527633,N,N,0,N,00,N
|
|
20240103,120536,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7450,-10,5,-0.13,199322400,26804,30.81,7460,7460,7410,9690,5230,7460,7436.29,3.28,0,-198,7560,7510,7420,7370,7280,7535,7395,233,2230,500,5520,10,1,46563612,3469,15.85,0.96,12,0.06,470.00,7724.00,9920,20230217,-24.90,7010,20231020,6.28,7470,-0.27,20240102,7330,1.64,20240102,9920,-24.90,20230217,7010,6.28,20231020,1.57,N,060150,500,232 억,,1527633,N,N,0,N,00,N
|
|
20240103,110533,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7440,-20,5,-0.27,181498140,24412,28.06,7460,7460,7410,9690,5230,7460,7434.79,3.28,0,-1280,7560,7510,7420,7370,7280,7535,7395,233,2230,500,5520,10,1,46563612,3464,15.83,0.96,12,0.05,470.00,7724.00,9920,20230217,-25.00,7010,20231020,6.13,7470,-0.40,20240102,7330,1.50,20240102,9920,-25.00,20230217,7010,6.13,20231020,1.57,N,060150,500,232 억,,1527633,N,N,0,N,00,N
|
|
20240103,100532,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7450,-10,5,-0.13,127615200,17166,19.73,7460,7460,7420,9690,5230,7460,7434.18,3.28,0,-1435,7560,7510,7420,7370,7280,7535,7395,233,2230,500,5520,10,1,46563612,3469,15.85,0.96,12,0.04,470.00,7724.00,9920,20230217,-24.90,7010,20231020,6.28,7470,-0.27,20240102,7330,1.64,20240102,9920,-24.90,20230217,7010,6.28,20231020,1.57,N,060150,500,232 억,,1527633,N,N,0,N,00,N
|
|
20240103,090531,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7450,-10,5,-0.13,20383950,2738,3.15,7460,7460,7420,9690,5230,7460,7444.83,3.28,0,-445,7560,7510,7420,7370,7280,7535,7395,233,2230,500,5520,10,1,46563612,3469,15.85,0.96,12,0.01,470.00,7724.00,9920,20230217,-24.90,7010,20231020,6.28,7470,-0.27,20240102,7330,1.64,20240102,9920,-24.90,20230217,7010,6.28,20231020,1.57,N,060150,500,232 억,,1527633,N,N,0,N,00,N
|
|
20240102,160532,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7460,100,2,1.36,643535770,86581,129.85,7350,7470,7330,9560,5160,7360,7432.74,3.20,0,36845,7420,7390,7330,7300,7240,7405,7315,233,2200,500,5440,10,1,46563612,3474,15.87,0.97,12,0.19,470.00,7724.00,9920,20230217,-24.80,7010,20231020,6.42,7470,-0.13,20240102,7330,1.77,20240102,9920,-24.80,20230217,7010,6.42,20231020,1.59,N,060150,500,232 억,,1490698,N,N,3,N,00,N
|
|
20240102,150531,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7440,80,2,1.09,601702610,80972,121.44,7350,7470,7330,9560,5160,7360,7431.00,3.20,0,33070,7420,7390,7330,7300,7240,7405,7315,233,2200,500,5440,10,1,46563612,3464,15.83,0.96,12,0.17,470.00,7724.00,9920,20230217,-25.00,7010,20231020,6.13,7470,-0.40,20240102,7330,1.50,20240102,9920,-25.00,20230217,7010,6.13,20231020,1.59,N,060150,500,232 억,,1490698,N,N,3,N,00,N
|
|
20240102,140532,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7450,90,2,1.22,537925430,72412,108.60,7350,7470,7330,9560,5160,7360,7428.68,3.20,0,29777,7420,7390,7330,7300,7240,7405,7315,233,2200,500,5440,10,1,46563612,3469,15.85,0.96,12,0.16,470.00,7724.00,9920,20230217,-24.90,7010,20231020,6.28,7470,-0.27,20240102,7330,1.64,20240102,9920,-24.90,20230217,7010,6.28,20231020,1.59,N,060150,500,232 억,,1490698,N,N,3,N,00,N
|
|
20240102,130529,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7470,110,2,1.49,467181690,62917,94.36,7350,7470,7330,9560,5160,7360,7425.37,3.20,0,26197,7420,7390,7330,7300,7240,7405,7315,233,2200,500,5440,10,1,46563612,3478,15.89,0.97,12,0.14,470.00,7724.00,9920,20230217,-24.70,7010,20231020,6.56,7470,0.00,20240102,7330,1.91,20240102,9920,-24.70,20230217,7010,6.56,20231020,1.59,N,060150,500,232 억,,1490698,N,N,3,N,00,N
|
|
20240102,120529,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7460,100,2,1.36,393749590,53063,79.58,7350,7470,7330,9560,5160,7360,7420.42,3.20,0,24449,7420,7390,7330,7300,7240,7405,7315,233,2200,500,5440,10,1,46563612,3474,15.87,0.97,12,0.11,470.00,7724.00,9920,20230217,-24.80,7010,20231020,6.42,7470,-0.13,20240102,7330,1.77,20240102,9920,-24.80,20230217,7010,6.42,20231020,1.59,N,060150,500,232 억,,1490698,N,N,3,N,00,N
|
|
20240102,110529,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7430,70,2,0.95,258543920,34917,52.37,7350,7450,7330,9560,5160,7360,7404.53,3.20,0,13620,7420,7390,7330,7300,7240,7405,7315,233,2200,500,5440,10,1,46563612,3460,15.81,0.96,12,0.07,470.00,7724.00,9920,20230217,-25.10,7010,20231020,5.99,7450,-0.27,20240102,7330,1.36,20240102,9920,-25.10,20230217,7010,5.99,20231020,1.59,N,060150,500,232 억,,1490698,N,N,3,N,00,N
|
|
20240102,100523,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7380,20,2,0.27,18516000,2517,3.77,7350,7380,7330,9560,5160,7360,7356.38,3.20,0,734,7420,7390,7330,7300,7240,7405,7315,233,2200,500,5440,10,1,46563612,3436,15.70,0.96,12,0.01,470.00,7724.00,9920,20230217,-25.60,7010,20231020,5.28,7380,0.00,20240102,7330,0.68,20240102,9920,-25.60,20230217,7010,5.28,20231020,1.59,N,060150,500,232 억,,1490698,N,N,3,N,00,N
|
|
20240102,090517,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7360,0,3,0.00,0,0,0.00,0,0,0,9560,5160,7360,0.00,3.20,0,0,7420,7390,7330,7300,7240,7405,7315,233,2200,500,5440,10,1,46563612,3427,15.66,0.95,12,0.00,470.00,7724.00,9920,20230217,-25.81,7010,20231020,4.99,0,0.00,0,0,0.00,0,9920,-25.81,20230217,7010,4.99,20231020,1.59,N,060150,500,232 억,,1490698,N,N,3,N,00,N
|