104 lines
44 KiB
CSV
104 lines
44 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20240229,160540,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7110,-50,5,-0.70,435764140,61457,105.92,7110,7140,7080,9300,5020,7160,7090.52,3.72,0,-11154,7200,7180,7140,7120,7080,7190,7130,233,2140,500,5290,10,1,46563612,3311,15.13,0.92,12,0.13,470.00,7724.00,9570,20230302,-25.71,7010,20231020,1.43,7760,-8.38,20240111,7080,0.42,20240229,9570,-25.71,20230302,7010,1.43,20231020,1.47,N,060150,500,232 억,,1729846,N,N,178,N,00,N
|
|
20240229,150542,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7100,-60,5,-0.84,404753270,57090,98.40,7110,7140,7080,9300,5020,7160,7089.74,3.72,0,-9571,7200,7180,7140,7120,7080,7190,7130,233,2140,500,5290,10,1,46563612,3306,15.11,0.92,12,0.12,470.00,7724.00,9570,20230302,-25.81,7010,20231020,1.28,7760,-8.51,20240111,7080,0.28,20240229,9570,-25.81,20230302,7010,1.28,20231020,1.47,N,060150,500,232 억,,1729846,N,N,28,N,00,N
|
|
20240229,140543,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7100,-60,5,-0.84,349656760,49319,85.00,7110,7140,7080,9300,5020,7160,7089.70,3.72,0,-9608,7200,7180,7140,7120,7080,7190,7130,233,2140,500,5290,10,1,46563612,3306,15.11,0.92,12,0.11,470.00,7724.00,9570,20230302,-25.81,7010,20231020,1.28,7760,-8.51,20240111,7080,0.28,20240229,9570,-25.81,20230302,7010,1.28,20231020,1.47,N,060150,500,232 억,,1729846,N,N,28,N,00,N
|
|
20240229,130543,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7080,-80,5,-1.12,308631170,43534,75.03,7110,7140,7080,9300,5020,7160,7089.43,3.72,0,-8492,7200,7180,7140,7120,7080,7190,7130,233,2140,500,5290,10,1,46563612,3297,15.06,0.92,12,0.09,470.00,7724.00,9570,20230302,-26.02,7010,20231020,1.00,7760,-8.76,20240111,7080,0.00,20240229,9570,-26.02,20230302,7010,1.00,20231020,1.47,N,060150,500,232 억,,1729846,N,N,28,N,00,N
|
|
20240229,120541,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7090,-70,5,-0.98,270172350,38106,65.68,7110,7140,7080,9300,5020,7160,7090.02,3.72,0,-5792,7200,7180,7140,7120,7080,7190,7130,233,2140,500,5290,10,1,46563612,3301,15.09,0.92,12,0.08,470.00,7724.00,9570,20230302,-25.91,7010,20231020,1.14,7760,-8.63,20240111,7080,0.14,20240229,9570,-25.91,20230302,7010,1.14,20231020,1.47,N,060150,500,232 억,,1729846,N,N,28,N,00,N
|
|
20240229,110543,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7090,-70,5,-0.98,137569800,19391,33.42,7110,7140,7080,9300,5020,7160,7094.51,3.72,0,-1744,7200,7180,7140,7120,7080,7190,7130,233,2140,500,5290,10,1,46563612,3301,15.09,0.92,12,0.04,470.00,7724.00,9570,20230302,-25.91,7010,20231020,1.14,7760,-8.63,20240111,7080,0.14,20240229,9570,-25.91,20230302,7010,1.14,20231020,1.47,N,060150,500,232 억,,1729846,N,N,28,N,00,N
|
|
20240229,100542,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7090,-70,5,-0.98,95543250,13468,23.21,7110,7140,7080,9300,5020,7160,7094.09,3.72,0,-555,7200,7180,7140,7120,7080,7190,7130,233,2140,500,5290,10,1,46563612,3301,15.09,0.92,12,0.03,470.00,7724.00,9570,20230302,-25.91,7010,20231020,1.14,7760,-8.63,20240111,7080,0.14,20240229,9570,-25.91,20230302,7010,1.14,20231020,1.47,N,060150,500,232 억,,1729846,N,N,28,N,00,N
|
|
20240229,090542,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7100,-60,5,-0.84,20937040,2948,5.08,7110,7140,7090,9300,5020,7160,7102.10,3.72,0,-84,7200,7180,7140,7120,7080,7190,7130,233,2140,500,5290,10,1,46563612,3306,15.11,0.92,12,0.01,470.00,7724.00,9570,20230302,-25.81,7010,20231020,1.28,7760,-8.51,20240111,7090,0.14,20240229,9570,-25.81,20230302,7010,1.28,20231020,1.47,N,060150,500,232 억,,1729846,N,N,28,N,00,N
|
|
20240228,160509,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7160,40,2,0.56,411391430,57716,56.12,7110,7160,7100,9250,4990,7120,7127.86,3.73,0,-5510,7226,7172,7146,7092,7066,7160,7080,233,2130,500,5260,10,1,46563612,3334,15.23,0.93,12,0.12,470.00,7724.00,9570,20230302,-25.18,7010,20231020,2.14,7760,-7.73,20240111,7100,0.85,20240228,9570,-25.18,20230302,7010,2.14,20231020,1.47,N,060150,500,232 억,,1734816,N,N,28,N,00,N
|
|
20240228,150510,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7130,10,2,0.14,398342530,55892,54.35,7110,7160,7100,9250,4990,7120,7127.00,3.73,0,-5064,7226,7172,7146,7092,7066,7160,7080,233,2130,500,5260,10,1,46563612,3320,15.17,0.92,12,0.12,470.00,7724.00,9570,20230302,-25.50,7010,20231020,1.71,7760,-8.12,20240111,7100,0.42,20240228,9570,-25.50,20230302,7010,1.71,20231020,1.47,N,060150,500,232 억,,1734816,N,N,34,N,00,N
|
|
20240228,140542,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7130,10,2,0.14,370327160,51966,50.53,7110,7160,7100,9250,4990,7120,7126.34,3.73,0,-4312,7226,7172,7146,7092,7066,7160,7080,233,2130,500,5260,10,1,46563612,3320,15.17,0.92,12,0.11,470.00,7724.00,9570,20230302,-25.50,7010,20231020,1.71,7760,-8.12,20240111,7100,0.42,20240228,9570,-25.50,20230302,7010,1.71,20231020,1.47,N,060150,500,232 억,,1734816,N,N,34,N,00,N
|
|
20240228,130543,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7130,10,2,0.14,347354210,48746,47.40,7110,7160,7100,9250,4990,7120,7125.80,3.73,0,-3483,7226,7172,7146,7092,7066,7160,7080,233,2130,500,5260,10,1,46563612,3320,15.17,0.92,12,0.10,470.00,7724.00,9570,20230302,-25.50,7010,20231020,1.71,7760,-8.12,20240111,7100,0.42,20240228,9570,-25.50,20230302,7010,1.71,20231020,1.47,N,060150,500,232 억,,1734816,N,N,34,N,00,N
|
|
20240228,120544,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7120,0,3,0.00,207085660,29053,28.25,7110,7160,7100,9250,4990,7120,7127.86,3.73,0,-3451,7226,7172,7146,7092,7066,7160,7080,233,2130,500,5260,10,1,46563612,3315,15.15,0.92,12,0.06,470.00,7724.00,9570,20230302,-25.60,7010,20231020,1.57,7760,-8.25,20240111,7100,0.28,20240228,9570,-25.60,20230302,7010,1.57,20231020,1.47,N,060150,500,232 억,,1734816,N,N,34,N,00,N
|
|
20240228,110521,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7120,0,3,0.00,138347770,19388,18.85,7110,7160,7110,9250,4990,7120,7135.74,3.73,0,-734,7226,7172,7146,7092,7066,7160,7080,233,2130,500,5260,10,1,46563612,3315,15.15,0.92,12,0.04,470.00,7724.00,9570,20230302,-25.60,7010,20231020,1.57,7760,-8.25,20240111,7110,0.14,20240228,9570,-25.60,20230302,7010,1.57,20231020,1.47,N,060150,500,232 억,,1734816,N,N,34,N,00,N
|
|
20240228,100540,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7150,30,2,0.42,83362670,11671,11.35,7110,7160,7110,9250,4990,7120,7142.72,3.73,0,-620,7226,7172,7146,7092,7066,7160,7080,233,2130,500,5260,10,1,46563612,3329,15.21,0.93,12,0.03,470.00,7724.00,9570,20230302,-25.29,7010,20231020,2.00,7760,-7.86,20240111,7110,0.56,20240228,9570,-25.29,20230302,7010,2.00,20231020,1.47,N,060150,500,232 억,,1734816,N,N,34,N,00,N
|
|
20240228,090542,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7130,10,2,0.14,12278100,1726,1.68,7110,7140,7110,9250,4990,7120,7113.62,3.73,0,234,7226,7172,7146,7092,7066,7160,7080,233,2130,500,5260,10,1,46563612,3320,15.17,0.92,12,0.00,470.00,7724.00,9570,20230302,-25.50,7010,20231020,1.71,7760,-8.12,20240111,7110,0.28,20240228,9570,-25.50,20230302,7010,1.71,20231020,1.47,N,060150,500,232 억,,1734816,N,N,34,N,00,N
|
|
20240227,160541,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7120,-70,5,-0.97,734607200,102734,195.43,7190,7200,7120,9340,5040,7190,7150.71,3.75,0,-15325,7250,7220,7190,7160,7130,7205,7145,233,2150,500,5320,10,1,46563612,3315,15.15,0.92,12,0.22,470.00,7724.00,9570,20230302,-25.60,7010,20231020,1.57,7760,-8.25,20240111,7120,0.00,20240227,9570,-25.60,20230302,7010,1.57,20231020,1.47,N,060150,500,232 억,,1745241,N,N,34,N,00,N
|
|
20240227,150543,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7130,-60,5,-0.83,700087780,97887,186.21,7190,7200,7120,9340,5040,7190,7152.00,3.75,0,-15183,7250,7220,7190,7160,7130,7205,7145,233,2150,500,5320,10,1,46563612,3320,15.17,0.92,12,0.21,470.00,7724.00,9570,20230302,-25.50,7010,20231020,1.71,7760,-8.12,20240111,7120,0.14,20240227,9570,-25.50,20230302,7010,1.71,20231020,1.47,N,060150,500,232 억,,1745241,N,N,33,N,00,N
|
|
20240227,140541,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7140,-50,5,-0.70,609740390,85216,162.10,7190,7200,7140,9340,5040,7190,7155.23,3.75,0,-8082,7250,7220,7190,7160,7130,7205,7145,233,2150,500,5320,10,1,46563612,3325,15.19,0.92,12,0.18,470.00,7724.00,9570,20230302,-25.39,7010,20231020,1.85,7760,-7.99,20240111,7140,0.00,20240227,9570,-25.39,20230302,7010,1.85,20231020,1.47,N,060150,500,232 억,,1745241,N,N,33,N,00,N
|
|
20240227,130503,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7150,-40,5,-0.56,503234010,70302,133.73,7190,7200,7140,9340,5040,7190,7158.17,3.75,0,-8411,7250,7220,7190,7160,7130,7205,7145,233,2150,500,5320,10,1,46563612,3329,15.21,0.93,12,0.15,470.00,7724.00,9570,20230302,-25.29,7010,20231020,2.00,7760,-7.86,20240111,7140,0.14,20240227,9570,-25.29,20230302,7010,2.00,20231020,1.47,N,060150,500,232 억,,1745241,N,N,33,N,00,N
|
|
20240227,120544,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7150,-40,5,-0.56,392871980,54872,104.38,7190,7200,7140,9340,5040,7190,7159.79,3.75,0,-6343,7250,7220,7190,7160,7130,7205,7145,233,2150,500,5320,10,1,46563612,3329,15.21,0.93,12,0.12,470.00,7724.00,9570,20230302,-25.29,7010,20231020,2.00,7760,-7.86,20240111,7140,0.14,20240227,9570,-25.29,20230302,7010,2.00,20231020,1.47,N,060150,500,232 억,,1745241,N,N,33,N,00,N
|
|
20240227,110541,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7150,-40,5,-0.56,294583860,41127,78.23,7190,7200,7140,9340,5040,7190,7162.79,3.75,0,-5085,7250,7220,7190,7160,7130,7205,7145,233,2150,500,5320,10,1,46563612,3329,15.21,0.93,12,0.09,470.00,7724.00,9570,20230302,-25.29,7010,20231020,2.00,7760,-7.86,20240111,7140,0.14,20240227,9570,-25.29,20230302,7010,2.00,20231020,1.47,N,060150,500,232 억,,1745241,N,N,33,N,00,N
|
|
20240227,100539,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7170,-20,5,-0.28,220476780,30775,58.54,7190,7200,7140,9340,5040,7190,7164.15,3.75,0,-3933,7250,7220,7190,7160,7130,7205,7145,233,2150,500,5320,10,1,46563612,3339,15.26,0.93,12,0.07,470.00,7724.00,9570,20230302,-25.08,7010,20231020,2.28,7760,-7.60,20240111,7140,0.42,20240227,9570,-25.08,20230302,7010,2.28,20231020,1.47,N,060150,500,232 억,,1745241,N,N,33,N,00,N
|
|
20240227,090540,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7180,-10,5,-0.14,3700120,515,0.98,7190,7200,7170,9340,5040,7190,7184.70,3.75,0,-361,7250,7220,7190,7160,7130,7205,7145,233,2150,500,5320,10,1,46563612,3343,15.28,0.93,12,0.00,470.00,7724.00,9570,20230302,-24.97,7010,20231020,2.43,7760,-7.47,20240111,7160,0.28,20240201,9570,-24.97,20230302,7010,2.43,20231020,1.47,N,060150,500,232 억,,1745241,N,N,33,N,00,N
|
|
20240226,160539,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7190,-30,5,-0.42,376147950,52362,89.79,7200,7220,7160,9380,5060,7220,7183.61,3.73,0,-7453,7333,7276,7243,7186,7153,7260,7170,233,2160,500,5340,10,1,46563612,3348,15.30,0.93,12,0.11,470.00,7724.00,9570,20230302,-24.87,7010,20231020,2.57,7760,-7.35,20240111,7160,0.42,20240226,9570,-24.87,20230302,7010,2.57,20231020,1.48,N,060150,500,232 억,,1736331,N,N,33,N,00,N
|
|
20240226,150538,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7170,-50,5,-0.69,335921530,46761,80.18,7200,7220,7160,9380,5060,7220,7183.80,3.73,0,-6168,7333,7276,7243,7186,7153,7260,7170,233,2160,500,5340,10,1,46563612,3339,15.26,0.93,12,0.10,470.00,7724.00,9570,20230302,-25.08,7010,20231020,2.28,7760,-7.60,20240111,7160,0.14,20240226,9570,-25.08,20230302,7010,2.28,20231020,1.48,N,060150,500,232 억,,1736331,N,N,0,N,00,N
|
|
20240226,140539,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7180,-40,5,-0.55,283814130,39497,67.73,7200,7220,7160,9380,5060,7220,7185.71,3.73,0,-5886,7333,7276,7243,7186,7153,7260,7170,233,2160,500,5340,10,1,46563612,3343,15.28,0.93,12,0.08,470.00,7724.00,9570,20230302,-24.97,7010,20231020,2.43,7760,-7.47,20240111,7160,0.28,20240226,9570,-24.97,20230302,7010,2.43,20231020,1.48,N,060150,500,232 억,,1736331,N,N,0,N,00,N
|
|
20240226,130536,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7190,-30,5,-0.42,224275400,31200,53.50,7200,7220,7160,9380,5060,7220,7188.31,3.73,0,-3034,7333,7276,7243,7186,7153,7260,7170,233,2160,500,5340,10,1,46563612,3348,15.30,0.93,12,0.07,470.00,7724.00,9570,20230302,-24.87,7010,20231020,2.57,7760,-7.35,20240111,7160,0.42,20240226,9570,-24.87,20230302,7010,2.57,20231020,1.48,N,060150,500,232 억,,1736331,N,N,0,N,00,N
|
|
20240226,120535,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7190,-30,5,-0.42,199220010,27711,47.52,7200,7220,7160,9380,5060,7220,7189.20,3.73,0,-2087,7333,7276,7243,7186,7153,7260,7170,233,2160,500,5340,10,1,46563612,3348,15.30,0.93,12,0.06,470.00,7724.00,9570,20230302,-24.87,7010,20231020,2.57,7760,-7.35,20240111,7160,0.42,20240226,9570,-24.87,20230302,7010,2.57,20231020,1.48,N,060150,500,232 억,,1736331,N,N,0,N,00,N
|
|
20240226,110534,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7180,-40,5,-0.55,170421990,23703,40.64,7200,7220,7160,9380,5060,7220,7189.89,3.73,0,-1548,7333,7276,7243,7186,7153,7260,7170,233,2160,500,5340,10,1,46563612,3343,15.28,0.93,12,0.05,470.00,7724.00,9570,20230302,-24.97,7010,20231020,2.43,7760,-7.47,20240111,7160,0.28,20240226,9570,-24.97,20230302,7010,2.43,20231020,1.48,N,060150,500,232 억,,1736331,N,N,0,N,00,N
|
|
20240226,100531,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7200,-20,5,-0.28,141828810,19725,33.82,7200,7220,7160,9380,5060,7220,7190.31,3.73,0,-1124,7333,7276,7243,7186,7153,7260,7170,233,2160,500,5340,10,1,46563612,3353,15.32,0.93,12,0.04,470.00,7724.00,9570,20230302,-24.76,7010,20231020,2.71,7760,-7.22,20240111,7160,0.56,20240226,9570,-24.76,20230302,7010,2.71,20231020,1.48,N,060150,500,232 억,,1736331,N,N,0,N,00,N
|
|
20240226,090531,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7210,-10,5,-0.14,22532850,3129,5.37,7200,7220,7200,9380,5060,7220,7201.29,3.73,0,29,7333,7276,7243,7186,7153,7260,7170,233,2160,500,5340,10,1,46563612,3357,15.34,0.93,12,0.01,470.00,7724.00,9570,20230302,-24.66,7010,20231020,2.85,7760,-7.09,20240111,7160,0.70,20240201,9570,-24.66,20230302,7010,2.85,20231020,1.48,N,060150,500,232 억,,1736331,N,N,0,N,00,N
|
|
20240223,160533,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7220,-30,5,-0.41,418959320,57953,106.12,7280,7300,7210,9420,5080,7250,7229.32,3.73,0,-10162,7323,7286,7263,7226,7203,7275,7215,233,2170,500,5360,10,1,46563612,3362,15.36,0.93,12,0.12,470.00,7724.00,9920,20230217,-27.22,7010,20231020,3.00,7760,-6.96,20240111,7160,0.84,20240201,9570,-24.56,20230302,7010,3.00,20231020,1.48,N,060150,500,232 억,,1739098,N,N,17,N,00,N
|
|
20240223,150532,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7210,-40,5,-0.55,393310150,54399,99.61,7280,7300,7210,9420,5080,7250,7230.10,3.73,0,-9801,7323,7286,7263,7226,7203,7275,7215,233,2170,500,5360,10,1,46563612,3357,15.34,0.93,12,0.12,470.00,7724.00,9920,20230217,-27.32,7010,20231020,2.85,7760,-7.09,20240111,7160,0.70,20240201,9570,-24.66,20230302,7010,2.85,20231020,1.48,N,060150,500,232 억,,1739098,N,N,17,N,00,N
|
|
20240223,140531,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7220,-30,5,-0.41,352857040,48791,89.34,7280,7300,7210,9420,5080,7250,7232.01,3.73,0,-9413,7323,7286,7263,7226,7203,7275,7215,233,2170,500,5360,10,1,46563612,3362,15.36,0.93,12,0.10,470.00,7724.00,9920,20230217,-27.22,7010,20231020,3.00,7760,-6.96,20240111,7160,0.84,20240201,9570,-24.56,20230302,7010,3.00,20231020,1.48,N,060150,500,232 억,,1739098,N,N,17,N,00,N
|
|
20240223,130529,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7220,-30,5,-0.41,326765790,45173,82.72,7280,7300,7210,9420,5080,7250,7233.65,3.73,0,-9365,7323,7286,7263,7226,7203,7275,7215,233,2170,500,5360,10,1,46563612,3362,15.36,0.93,12,0.10,470.00,7724.00,9920,20230217,-27.22,7010,20231020,3.00,7760,-6.96,20240111,7160,0.84,20240201,9570,-24.56,20230302,7010,3.00,20231020,1.48,N,060150,500,232 억,,1739098,N,N,17,N,00,N
|
|
20240223,120529,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7230,-20,5,-0.28,236170230,32617,59.73,7280,7300,7220,9420,5080,7250,7240.71,3.73,0,-5768,7323,7286,7263,7226,7203,7275,7215,233,2170,500,5360,10,1,46563612,3367,15.38,0.94,12,0.07,470.00,7724.00,9920,20230217,-27.12,7010,20231020,3.14,7760,-6.83,20240111,7160,0.98,20240201,9570,-24.45,20230302,7010,3.14,20231020,1.48,N,060150,500,232 억,,1739098,N,N,17,N,00,N
|
|
20240223,110525,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7220,-30,5,-0.41,171503080,23663,43.33,7280,7300,7220,9420,5080,7250,7247.73,3.73,0,-2533,7323,7286,7263,7226,7203,7275,7215,233,2170,500,5360,10,1,46563612,3362,15.36,0.93,12,0.05,470.00,7724.00,9920,20230217,-27.22,7010,20231020,3.00,7760,-6.96,20240111,7160,0.84,20240201,9570,-24.56,20230302,7010,3.00,20231020,1.48,N,060150,500,232 억,,1739098,N,N,17,N,00,N
|
|
20240223,100524,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7250,0,3,0.00,95196840,13115,24.02,7280,7300,7240,9420,5080,7250,7258.62,3.73,0,-1807,7323,7286,7263,7226,7203,7275,7215,233,2170,500,5360,10,1,46563612,3376,15.43,0.94,12,0.03,470.00,7724.00,9920,20230217,-26.92,7010,20231020,3.42,7760,-6.57,20240111,7160,1.26,20240201,9570,-24.24,20230302,7010,3.42,20231020,1.48,N,060150,500,232 억,,1739098,N,N,17,N,00,N
|
|
20240223,090527,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7260,10,2,0.14,31188080,4285,7.85,7280,7300,7260,9420,5080,7250,7278.43,3.73,0,-1093,7323,7286,7263,7226,7203,7275,7215,233,2170,500,5360,10,1,46563612,3381,15.45,0.94,12,0.01,470.00,7724.00,9920,20230217,-26.81,7010,20231020,3.57,7760,-6.44,20240111,7160,1.40,20240201,9570,-24.14,20230302,7010,3.57,20231020,1.48,N,060150,500,232 억,,1739098,N,N,17,N,00,N
|
|
20240222,160520,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7250,-10,5,-0.14,395138120,54394,95.33,7260,7300,7240,9430,5090,7260,7264.37,3.74,0,-4529,7326,7292,7276,7242,7226,7285,7235,233,2170,500,5370,10,1,46563612,3376,15.43,0.94,12,0.12,470.00,7724.00,9920,20230217,-26.92,7010,20231020,3.42,7760,-6.57,20240111,7160,1.26,20240201,9570,-24.24,20230302,7010,3.42,20231020,1.49,N,060150,500,232 억,,1741423,N,N,17,N,00,N
|
|
20240222,150529,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7250,-10,5,-0.14,360360050,49597,86.93,7260,7300,7250,9430,5090,7260,7265.76,3.74,0,-4318,7326,7292,7276,7242,7226,7285,7235,233,2170,500,5370,10,1,46563612,3376,15.43,0.94,12,0.11,470.00,7724.00,9920,20230217,-26.92,7010,20231020,3.42,7760,-6.57,20240111,7160,1.26,20240201,9570,-24.24,20230302,7010,3.42,20231020,1.49,N,060150,500,232 억,,1741423,N,N,5,N,00,N
|
|
20240222,140527,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7270,10,2,0.14,248062580,34117,59.79,7260,7300,7260,9430,5090,7260,7270.94,3.74,0,-1044,7326,7292,7276,7242,7226,7285,7235,233,2170,500,5370,10,1,46563612,3385,15.47,0.94,12,0.07,470.00,7724.00,9920,20230217,-26.71,7010,20231020,3.71,7760,-6.31,20240111,7160,1.54,20240201,9570,-24.03,20230302,7010,3.71,20231020,1.49,N,060150,500,232 억,,1741423,N,N,5,N,00,N
|
|
20240222,130518,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7270,10,2,0.14,160771790,22101,38.73,7260,7300,7260,9430,5090,7260,7274.41,3.74,0,645,7326,7292,7276,7242,7226,7285,7235,233,2170,500,5370,10,1,46563612,3385,15.47,0.94,12,0.05,470.00,7724.00,9920,20230217,-26.71,7010,20231020,3.71,7760,-6.31,20240111,7160,1.54,20240201,9570,-24.03,20230302,7010,3.71,20231020,1.49,N,060150,500,232 억,,1741423,N,N,5,N,00,N
|
|
20240222,120524,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7280,20,2,0.28,143583940,19737,34.59,7260,7300,7260,9430,5090,7260,7274.86,3.74,0,672,7326,7292,7276,7242,7226,7285,7235,233,2170,500,5370,10,1,46563612,3390,15.49,0.94,12,0.04,470.00,7724.00,9920,20230217,-26.61,7010,20231020,3.85,7760,-6.19,20240111,7160,1.68,20240201,9570,-23.93,20230302,7010,3.85,20231020,1.49,N,060150,500,232 억,,1741423,N,N,5,N,00,N
|
|
20240222,110521,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7270,10,2,0.14,103171310,14192,24.87,7260,7300,7260,9430,5090,7260,7269.68,3.74,0,1337,7326,7292,7276,7242,7226,7285,7235,233,2170,500,5370,10,1,46563612,3385,15.47,0.94,12,0.03,470.00,7724.00,9920,20230217,-26.71,7010,20231020,3.71,7760,-6.31,20240111,7160,1.54,20240201,9570,-24.03,20230302,7010,3.71,20231020,1.49,N,060150,500,232 억,,1741423,N,N,5,N,00,N
|
|
20240222,100518,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7280,20,2,0.28,43013730,5915,10.37,7260,7300,7260,9430,5090,7260,7271.97,3.74,0,463,7326,7292,7276,7242,7226,7285,7235,233,2170,500,5370,10,1,46563612,3390,15.49,0.94,12,0.01,470.00,7724.00,9920,20230217,-26.61,7010,20231020,3.85,7760,-6.19,20240111,7160,1.68,20240201,9570,-23.93,20230302,7010,3.85,20231020,1.49,N,060150,500,232 억,,1741423,N,N,5,N,00,N
|
|
20240222,090525,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7280,20,2,0.28,16793750,2313,4.05,7260,7290,7260,9430,5090,7260,7260.59,3.74,0,333,7326,7292,7276,7242,7226,7285,7235,233,2170,500,5370,10,1,46563612,3390,15.49,0.94,12,0.00,470.00,7724.00,9920,20230217,-26.61,7010,20231020,3.85,7760,-6.19,20240111,7160,1.68,20240201,9570,-23.93,20230302,7010,3.85,20231020,1.49,N,060150,500,232 억,,1741423,N,N,5,N,00,N
|
|
20240221,160521,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7260,-30,5,-0.41,405858330,55768,140.96,7290,7310,7260,9470,5110,7290,7277.62,3.74,0,-4292,7343,7316,7293,7266,7243,7305,7255,233,2180,500,5390,10,1,46563612,3381,15.45,0.94,12,0.12,470.00,7724.00,9920,20230217,-26.81,7010,20231020,3.57,7760,-6.44,20240111,7160,1.40,20240201,9570,-24.14,20230302,7010,3.57,20231020,1.50,N,060150,500,232 억,,1742598,N,N,5,N,00,N
|
|
20240221,150517,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7260,-30,5,-0.41,362838480,49845,125.99,7290,7310,7260,9470,5110,7290,7279.34,3.74,0,-3960,7343,7316,7293,7266,7243,7305,7255,233,2180,500,5390,10,1,46563612,3381,15.45,0.94,12,0.11,470.00,7724.00,9920,20230217,-26.81,7010,20231020,3.57,7760,-6.44,20240111,7160,1.40,20240201,9570,-24.14,20230302,7010,3.57,20231020,1.50,N,060150,500,232 억,,1742598,N,N,34,N,00,N
|
|
20240221,140518,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7280,-10,5,-0.14,263813320,36223,91.56,7290,7310,7270,9470,5110,7290,7283.03,3.74,0,-1514,7343,7316,7293,7266,7243,7305,7255,233,2180,500,5390,10,1,46563612,3390,15.49,0.94,12,0.08,470.00,7724.00,9920,20230217,-26.61,7010,20231020,3.85,7760,-6.19,20240111,7160,1.68,20240201,9570,-23.93,20230302,7010,3.85,20231020,1.50,N,060150,500,232 억,,1742598,N,N,34,N,00,N
|
|
20240221,130518,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7270,-20,5,-0.27,223457800,30677,77.54,7290,7310,7270,9470,5110,7290,7284.21,3.74,0,-1201,7343,7316,7293,7266,7243,7305,7255,233,2180,500,5390,10,1,46563612,3385,15.47,0.94,12,0.07,470.00,7724.00,9920,20230217,-26.71,7010,20231020,3.71,7760,-6.31,20240111,7160,1.54,20240201,9570,-24.03,20230302,7010,3.71,20231020,1.50,N,060150,500,232 억,,1742598,N,N,34,N,00,N
|
|
20240221,120518,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7290,0,3,0.00,165314290,22690,57.35,7290,7310,7270,9470,5110,7290,7285.78,3.74,0,2375,7343,7316,7293,7266,7243,7305,7255,233,2180,500,5390,10,1,46563612,3394,15.51,0.94,12,0.05,470.00,7724.00,9920,20230217,-26.51,7010,20231020,3.99,7760,-6.06,20240111,7160,1.82,20240201,9570,-23.82,20230302,7010,3.99,20231020,1.50,N,060150,500,232 억,,1742598,N,N,34,N,00,N
|
|
20240221,110523,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7280,-10,5,-0.14,142681810,19582,49.50,7290,7310,7270,9470,5110,7290,7286.38,3.74,0,2399,7343,7316,7293,7266,7243,7305,7255,233,2180,500,5390,10,1,46563612,3390,15.49,0.94,12,0.04,470.00,7724.00,9920,20230217,-26.61,7010,20231020,3.85,7760,-6.19,20240111,7160,1.68,20240201,9570,-23.93,20230302,7010,3.85,20231020,1.50,N,060150,500,232 억,,1742598,N,N,34,N,00,N
|
|
20240221,100516,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7300,10,2,0.14,88750870,12176,30.78,7290,7310,7270,9470,5110,7290,7289.00,3.74,0,2541,7343,7316,7293,7266,7243,7305,7255,233,2180,500,5390,10,1,46563612,3399,15.53,0.95,12,0.03,470.00,7724.00,9920,20230217,-26.41,7010,20231020,4.14,7760,-5.93,20240111,7160,1.96,20240201,9570,-23.72,20230302,7010,4.14,20231020,1.50,N,060150,500,232 억,,1742598,N,N,34,N,00,N
|
|
20240221,090516,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7290,0,3,0.00,6777250,931,2.35,7290,7290,7270,9470,5110,7290,7279.53,3.74,0,-159,7343,7316,7293,7266,7243,7305,7255,233,2180,500,5390,10,1,46563612,3394,15.51,0.94,12,0.00,470.00,7724.00,9920,20230217,-26.51,7010,20231020,3.99,7760,-6.06,20240111,7160,1.82,20240201,9570,-23.82,20230302,7010,3.99,20231020,1.50,N,060150,500,232 억,,1742598,N,N,34,N,00,N
|
|
20240220,160511,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7290,-10,5,-0.14,281251990,38587,81.69,7310,7320,7270,9490,5110,7300,7288.78,3.75,0,-2707,7353,7326,7303,7276,7253,7340,7290,233,2190,500,5400,10,1,46563612,3394,15.51,0.94,12,0.08,470.00,7724.00,9920,20230217,-26.51,7010,20231020,3.99,7760,-6.06,20240111,7160,1.82,20240201,9570,-23.82,20230302,7010,3.99,20231020,1.49,N,060150,500,232 억,,1745310,N,N,34,N,00,N
|
|
20240220,150514,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7300,0,3,0.00,274651260,37682,79.77,7310,7320,7270,9490,5110,7300,7288.66,3.75,0,-2846,7353,7326,7303,7276,7253,7340,7290,233,2190,500,5400,10,1,46563612,3399,15.53,0.95,12,0.08,470.00,7724.00,9920,20230217,-26.41,7010,20231020,4.14,7760,-5.93,20240111,7160,1.96,20240201,9570,-23.72,20230302,7010,4.14,20231020,1.49,N,060150,500,232 억,,1745310,N,N,1574,N,00,N
|
|
20240220,140515,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7290,-10,5,-0.14,213358770,29272,61.97,7310,7320,7270,9490,5110,7300,7288.83,3.75,0,-2186,7353,7326,7303,7276,7253,7340,7290,233,2190,500,5400,10,1,46563612,3394,15.51,0.94,12,0.06,470.00,7724.00,9920,20230217,-26.51,7010,20231020,3.99,7760,-6.06,20240111,7160,1.82,20240201,9570,-23.82,20230302,7010,3.99,20231020,1.49,N,060150,500,232 억,,1745310,N,N,1574,N,00,N
|
|
20240220,130515,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7290,-10,5,-0.14,191492890,26273,55.62,7310,7320,7270,9490,5110,7300,7288.58,3.75,0,-2144,7353,7326,7303,7276,7253,7340,7290,233,2190,500,5400,10,1,46563612,3394,15.51,0.94,12,0.06,470.00,7724.00,9920,20230217,-26.51,7010,20231020,3.99,7760,-6.06,20240111,7160,1.82,20240201,9570,-23.82,20230302,7010,3.99,20231020,1.49,N,060150,500,232 억,,1745310,N,N,1574,N,00,N
|
|
20240220,120512,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7290,-10,5,-0.14,164422610,22557,47.75,7310,7320,7270,9490,5110,7300,7289.21,3.75,0,-2318,7353,7326,7303,7276,7253,7340,7290,233,2190,500,5400,10,1,46563612,3394,15.51,0.94,12,0.05,470.00,7724.00,9920,20230217,-26.51,7010,20231020,3.99,7760,-6.06,20240111,7160,1.82,20240201,9570,-23.82,20230302,7010,3.99,20231020,1.49,N,060150,500,232 억,,1745310,N,N,1574,N,00,N
|
|
20240220,110511,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7290,-10,5,-0.14,124715590,17111,36.22,7310,7320,7270,9490,5110,7300,7288.62,3.75,0,363,7353,7326,7303,7276,7253,7340,7290,233,2190,500,5400,10,1,46563612,3394,15.51,0.94,12,0.04,470.00,7724.00,9920,20230217,-26.51,7010,20231020,3.99,7760,-6.06,20240111,7160,1.82,20240201,9570,-23.82,20230302,7010,3.99,20231020,1.49,N,060150,500,232 억,,1745310,N,N,1574,N,00,N
|
|
20240220,100503,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7290,-10,5,-0.14,70569150,9687,20.51,7310,7320,7270,9490,5110,7300,7284.93,3.75,0,205,7353,7326,7303,7276,7253,7340,7290,233,2190,500,5400,10,1,46563612,3394,15.51,0.94,12,0.02,470.00,7724.00,9920,20230217,-26.51,7010,20231020,3.99,7760,-6.06,20240111,7160,1.82,20240201,9570,-23.82,20230302,7010,3.99,20231020,1.49,N,060150,500,232 억,,1745310,N,N,1574,N,00,N
|
|
20240220,090515,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7320,20,2,0.27,3843020,526,1.11,7310,7320,7280,9490,5110,7300,7306.12,3.75,0,-147,7353,7326,7303,7276,7253,7340,7290,233,2190,500,5400,10,1,46563612,3408,15.57,0.95,12,0.00,470.00,7724.00,9920,20230217,-26.21,7010,20231020,4.42,7760,-5.67,20240111,7160,2.23,20240201,9570,-23.51,20230302,7010,4.42,20231020,1.49,N,060150,500,232 억,,1745310,N,N,1574,N,00,N
|
|
20240219,160514,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7300,10,2,0.14,344641900,47226,115.12,7290,7330,7280,9470,5110,7290,7297.72,3.72,0,8878,7323,7306,7283,7266,7243,7295,7255,233,2180,500,5390,10,1,46563612,3399,15.53,0.95,12,0.10,470.00,7724.00,9920,20230217,-26.41,7010,20231020,4.14,7760,-5.93,20240111,7160,1.96,20240201,9570,-23.72,20230302,7010,4.14,20231020,1.48,N,060150,500,232 억,,1730057,N,N,1574,N,00,N
|
|
20240219,150517,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7280,-10,5,-0.14,324322270,44441,108.33,7290,7330,7280,9470,5110,7290,7297.82,3.72,0,8917,7323,7306,7283,7266,7243,7295,7255,233,2180,500,5390,10,1,46563612,3390,15.49,0.94,12,0.10,470.00,7724.00,9920,20230217,-26.61,7010,20231020,3.85,7760,-6.19,20240111,7160,1.68,20240201,9570,-23.93,20230302,7010,3.85,20231020,1.48,N,060150,500,232 억,,1730057,N,N,44,N,00,N
|
|
20240219,140516,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7280,-10,5,-0.14,265084800,36315,88.52,7290,7330,7280,9470,5110,7290,7299.60,3.72,0,8051,7323,7306,7283,7266,7243,7295,7255,233,2180,500,5390,10,1,46563612,3390,15.49,0.94,12,0.08,470.00,7724.00,9920,20230217,-26.61,7010,20231020,3.85,7760,-6.19,20240111,7160,1.68,20240201,9570,-23.93,20230302,7010,3.85,20231020,1.48,N,060150,500,232 억,,1730057,N,N,44,N,00,N
|
|
20240219,130515,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7290,0,3,0.00,216847960,29693,72.38,7290,7330,7280,9470,5110,7290,7303.00,3.72,0,8485,7323,7306,7283,7266,7243,7295,7255,233,2180,500,5390,10,1,46563612,3394,15.51,0.94,12,0.06,470.00,7724.00,9920,20230217,-26.51,7010,20231020,3.99,7760,-6.06,20240111,7160,1.82,20240201,9570,-23.82,20230302,7010,3.99,20231020,1.48,N,060150,500,232 억,,1730057,N,N,44,N,00,N
|
|
20240219,120515,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7300,10,2,0.14,173704320,23776,57.96,7290,7330,7290,9470,5110,7290,7305.87,3.72,0,8745,7323,7306,7283,7266,7243,7295,7255,233,2180,500,5390,10,1,46563612,3399,15.53,0.95,12,0.05,470.00,7724.00,9920,20230217,-26.41,7010,20231020,4.14,7760,-5.93,20240111,7160,1.96,20240201,9570,-23.72,20230302,7010,4.14,20231020,1.48,N,060150,500,232 억,,1730057,N,N,44,N,00,N
|
|
20240219,110515,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7290,0,3,0.00,134778190,18440,44.95,7290,7330,7290,9470,5110,7290,7309.01,3.72,0,8157,7323,7306,7283,7266,7243,7295,7255,233,2180,500,5390,10,1,46563612,3394,15.51,0.94,12,0.04,470.00,7724.00,9920,20230217,-26.51,7010,20231020,3.99,7760,-6.06,20240111,7160,1.82,20240201,9570,-23.82,20230302,7010,3.99,20231020,1.48,N,060150,500,232 억,,1730057,N,N,44,N,00,N
|
|
20240219,100509,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7320,30,2,0.41,85497550,11694,28.51,7290,7330,7290,9470,5110,7290,7311.23,3.72,0,6627,7323,7306,7283,7266,7243,7295,7255,233,2180,500,5390,10,1,46563612,3408,15.57,0.95,12,0.03,470.00,7724.00,9920,20230217,-26.21,7010,20231020,4.42,7760,-5.67,20240111,7160,2.23,20240201,9570,-23.51,20230302,7010,4.42,20231020,1.48,N,060150,500,232 억,,1730057,N,N,44,N,00,N
|
|
20240219,090513,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7300,10,2,0.14,8369380,1147,2.80,7290,7310,7290,9470,5110,7290,7296.76,3.72,0,282,7323,7306,7283,7266,7243,7295,7255,233,2180,500,5390,10,1,46563612,3399,15.53,0.95,12,0.00,470.00,7724.00,9920,20230217,-26.41,7010,20231020,4.14,7760,-5.93,20240111,7160,1.96,20240201,9570,-23.72,20230302,7010,4.14,20231020,1.48,N,060150,500,232 억,,1730057,N,N,44,N,00,N
|
|
20240216,160509,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7290,10,2,0.14,288992260,39682,33.13,7300,7300,7260,9460,5100,7280,7282.70,3.65,0,-2561,7393,7336,7293,7236,7193,7315,7215,233,2180,500,5380,10,1,46563612,3394,15.51,0.94,12,0.09,470.00,7724.00,9920,20230217,-26.51,7010,20231020,3.99,7760,-6.06,20240111,7160,1.82,20240201,9920,-26.51,20230217,7010,3.99,20231020,1.48,N,060150,500,232 억,,1699629,N,N,44,N,00,N
|
|
20240216,150512,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7280,0,3,0.00,266816340,36637,30.58,7300,7300,7260,9460,5100,7280,7282.70,3.65,0,-2118,7393,7336,7293,7236,7193,7315,7215,233,2180,500,5380,10,1,46563612,3390,15.49,0.94,12,0.08,470.00,7724.00,9920,20230217,-26.61,7010,20231020,3.85,7760,-6.19,20240111,7160,1.68,20240201,9920,-26.61,20230217,7010,3.85,20231020,1.48,N,060150,500,232 억,,1699629,N,N,85,N,00,N
|
|
20240216,140515,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7290,10,2,0.14,222127080,30504,25.46,7300,7300,7260,9460,5100,7280,7281.90,3.65,0,-1583,7393,7336,7293,7236,7193,7315,7215,233,2180,500,5380,10,1,46563612,3394,15.51,0.94,12,0.07,470.00,7724.00,9920,20230217,-26.51,7010,20231020,3.99,7760,-6.06,20240111,7160,1.82,20240201,9920,-26.51,20230217,7010,3.99,20231020,1.48,N,060150,500,232 억,,1699629,N,N,85,N,00,N
|
|
20240216,130509,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7280,0,3,0.00,206266250,28328,23.65,7300,7300,7260,9460,5100,7280,7281.36,3.65,0,-1136,7393,7336,7293,7236,7193,7315,7215,233,2180,500,5380,10,1,46563612,3390,15.49,0.94,12,0.06,470.00,7724.00,9920,20230217,-26.61,7010,20231020,3.85,7760,-6.19,20240111,7160,1.68,20240201,9920,-26.61,20230217,7010,3.85,20231020,1.48,N,060150,500,232 억,,1699629,N,N,85,N,00,N
|
|
20240216,120512,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7280,0,3,0.00,169642320,23301,19.45,7300,7300,7260,9460,5100,7280,7280.47,3.65,0,-1259,7393,7336,7293,7236,7193,7315,7215,233,2180,500,5380,10,1,46563612,3390,15.49,0.94,12,0.05,470.00,7724.00,9920,20230217,-26.61,7010,20231020,3.85,7760,-6.19,20240111,7160,1.68,20240201,9920,-26.61,20230217,7010,3.85,20231020,1.48,N,060150,500,232 억,,1699629,N,N,85,N,00,N
|
|
20240216,110513,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7290,10,2,0.14,128739250,17689,14.77,7300,7300,7260,9460,5100,7280,7277.93,3.65,0,-423,7393,7336,7293,7236,7193,7315,7215,233,2180,500,5380,10,1,46563612,3394,15.51,0.94,12,0.04,470.00,7724.00,9920,20230217,-26.51,7010,20231020,3.99,7760,-6.06,20240111,7160,1.82,20240201,9920,-26.51,20230217,7010,3.99,20231020,1.48,N,060150,500,232 억,,1699629,N,N,85,N,00,N
|
|
20240216,100510,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7300,20,2,0.27,93764040,12887,10.76,7300,7300,7260,9460,5100,7280,7275.86,3.65,0,-3,7393,7336,7293,7236,7193,7315,7215,233,2180,500,5380,10,1,46563612,3399,15.53,0.95,12,0.03,470.00,7724.00,9920,20230217,-26.41,7010,20231020,4.14,7760,-5.93,20240111,7160,1.96,20240201,9920,-26.41,20230217,7010,4.14,20231020,1.48,N,060150,500,232 억,,1699629,N,N,85,N,00,N
|
|
20240216,090505,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7270,-10,5,-0.14,16908690,2326,1.94,7300,7300,7260,9460,5100,7280,7269.43,3.65,0,-127,7393,7336,7293,7236,7193,7315,7215,233,2180,500,5380,10,1,46563612,3385,15.47,0.94,12,0.00,470.00,7724.00,9920,20230217,-26.71,7010,20231020,3.71,7760,-6.31,20240111,7160,1.54,20240201,9920,-26.71,20230217,7010,3.71,20231020,1.48,N,060150,500,232 억,,1699629,N,N,85,N,00,N
|
|
20240215,160508,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7280,-70,5,-0.95,869792850,119491,194.48,7350,7350,7250,9550,5150,7350,7279.15,3.66,0,-3125,7403,7376,7323,7296,7243,7390,7310,233,2200,500,5430,10,1,46563612,3390,15.49,0.94,12,0.26,470.00,7724.00,9920,20230217,-26.61,7010,20231020,3.85,7760,-6.19,20240111,7160,1.68,20240201,9920,-26.61,20230217,7010,3.85,20231020,1.49,N,060150,500,232 억,,1701978,N,N,85,N,00,N
|
|
20240215,150512,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7270,-80,5,-1.09,838223680,115154,187.43,7350,7350,7250,9550,5150,7350,7279.15,3.66,0,-1496,7403,7376,7323,7296,7243,7390,7310,233,2200,500,5430,10,1,46563612,3385,15.47,0.94,12,0.25,470.00,7724.00,9920,20230217,-26.71,7010,20231020,3.71,7760,-6.31,20240111,7160,1.54,20240201,9920,-26.71,20230217,7010,3.71,20231020,1.49,N,060150,500,232 억,,1701978,N,N,18,N,00,N
|
|
20240215,140508,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7260,-90,5,-1.22,745696580,102420,166.70,7350,7350,7250,9550,5150,7350,7280.77,3.66,0,1843,7403,7376,7323,7296,7243,7390,7310,233,2200,500,5430,10,1,46563612,3381,15.45,0.94,12,0.22,470.00,7724.00,9920,20230217,-26.81,7010,20231020,3.57,7760,-6.44,20240111,7160,1.40,20240201,9920,-26.81,20230217,7010,3.57,20231020,1.49,N,060150,500,232 억,,1701978,N,N,18,N,00,N
|
|
20240215,130505,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7300,-50,5,-0.68,322387990,44174,71.90,7350,7350,7270,9550,5150,7350,7298.14,3.66,0,-1495,7403,7376,7323,7296,7243,7390,7310,233,2200,500,5430,10,1,46563612,3399,15.53,0.95,12,0.09,470.00,7724.00,9920,20230217,-26.41,7010,20231020,4.14,7760,-5.93,20240111,7160,1.96,20240201,9920,-26.41,20230217,7010,4.14,20231020,1.49,N,060150,500,232 억,,1701978,N,N,18,N,00,N
|
|
20240215,120508,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7290,-60,5,-0.82,223334720,30594,49.79,7350,7350,7270,9550,5150,7350,7299.95,3.66,0,-2758,7403,7376,7323,7296,7243,7390,7310,233,2200,500,5430,10,1,46563612,3394,15.51,0.94,12,0.07,470.00,7724.00,9920,20230217,-26.51,7010,20231020,3.99,7760,-6.06,20240111,7160,1.82,20240201,9920,-26.51,20230217,7010,3.99,20231020,1.49,N,060150,500,232 억,,1701978,N,N,18,N,00,N
|
|
20240215,110505,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7290,-60,5,-0.82,203263670,27840,45.31,7350,7350,7270,9550,5150,7350,7301.14,3.66,0,-2216,7403,7376,7323,7296,7243,7390,7310,233,2200,500,5430,10,1,46563612,3394,15.51,0.94,12,0.06,470.00,7724.00,9920,20230217,-26.51,7010,20231020,3.99,7760,-6.06,20240111,7160,1.82,20240201,9920,-26.51,20230217,7010,3.99,20231020,1.49,N,060150,500,232 억,,1701978,N,N,18,N,00,N
|
|
20240215,100504,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7310,-40,5,-0.54,121298540,16600,27.02,7350,7350,7290,9550,5150,7350,7307.14,3.66,0,-462,7403,7376,7323,7296,7243,7390,7310,233,2200,500,5430,10,1,46563612,3404,15.55,0.95,12,0.04,470.00,7724.00,9920,20230217,-26.31,7010,20231020,4.28,7760,-5.80,20240111,7160,2.09,20240201,9920,-26.31,20230217,7010,4.28,20231020,1.49,N,060150,500,232 억,,1701978,N,N,18,N,00,N
|
|
20240215,090504,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7320,-30,5,-0.41,11143550,1519,2.47,7350,7350,7320,9550,5150,7350,7336.11,3.66,0,433,7403,7376,7323,7296,7243,7390,7310,233,2200,500,5430,10,1,46563612,3408,15.57,0.95,12,0.00,470.00,7724.00,9920,20230217,-26.21,7010,20231020,4.42,7760,-5.67,20240111,7160,2.23,20240201,9920,-26.21,20230217,7010,4.42,20231020,1.49,N,060150,500,232 억,,1701978,N,N,18,N,00,N
|
|
20240214,160501,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7350,40,2,0.55,444348490,60834,80.07,7300,7350,7270,9500,5120,7310,7304.25,3.62,0,15103,7376,7342,7316,7282,7256,7360,7300,233,2190,500,5400,10,1,46563612,3422,15.64,0.95,12,0.13,470.00,7724.00,9920,20230217,-25.91,7010,20231020,4.85,7760,-5.28,20240111,7160,2.65,20240201,9920,-25.91,20230217,7010,4.85,20231020,1.49,N,060150,500,232 억,,1686808,N,N,18,N,00,N
|
|
20240214,150502,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7330,20,2,0.27,396660990,54338,71.52,7300,7340,7270,9500,5120,7310,7299.88,3.62,0,14308,7376,7342,7316,7282,7256,7360,7300,233,2190,500,5400,10,1,46563612,3413,15.60,0.95,12,0.12,470.00,7724.00,9920,20230217,-26.11,7010,20231020,4.56,7760,-5.54,20240111,7160,2.37,20240201,9920,-26.11,20230217,7010,4.56,20231020,1.49,N,060150,500,232 억,,1686808,N,N,21,N,00,N
|
|
20240214,140500,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7310,0,3,0.00,305241760,41850,55.08,7300,7330,7270,9500,5120,7310,7293.71,3.62,0,9395,7376,7342,7316,7282,7256,7360,7300,233,2190,500,5400,10,1,46563612,3404,15.55,0.95,12,0.09,470.00,7724.00,9920,20230217,-26.31,7010,20231020,4.28,7760,-5.80,20240111,7160,2.09,20240201,9920,-26.31,20230217,7010,4.28,20231020,1.49,N,060150,500,232 억,,1686808,N,N,21,N,00,N
|
|
20240214,130502,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7320,10,2,0.14,168535550,23119,30.43,7300,7320,7270,9500,5120,7310,7289.92,3.62,0,2309,7376,7342,7316,7282,7256,7360,7300,233,2190,500,5400,10,1,46563612,3408,15.57,0.95,12,0.05,470.00,7724.00,9920,20230217,-26.21,7010,20231020,4.42,7760,-5.67,20240111,7160,2.23,20240201,9920,-26.21,20230217,7010,4.42,20231020,1.49,N,060150,500,232 억,,1686808,N,N,21,N,00,N
|
|
20240214,120459,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7300,-10,5,-0.14,120765110,16575,21.82,7300,7310,7270,9500,5120,7310,7285.98,3.62,0,802,7376,7342,7316,7282,7256,7360,7300,233,2190,500,5400,10,1,46563612,3399,15.53,0.95,12,0.04,470.00,7724.00,9920,20230217,-26.41,7010,20231020,4.14,7760,-5.93,20240111,7160,1.96,20240201,9920,-26.41,20230217,7010,4.14,20231020,1.49,N,060150,500,232 억,,1686808,N,N,21,N,00,N
|
|
20240214,110504,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7290,-20,5,-0.27,86822080,11918,15.69,7300,7310,7270,9500,5120,7310,7284.95,3.62,0,-252,7376,7342,7316,7282,7256,7360,7300,233,2190,500,5400,10,1,46563612,3394,15.51,0.94,12,0.03,470.00,7724.00,9920,20230217,-26.51,7010,20231020,3.99,7760,-6.06,20240111,7160,1.82,20240201,9920,-26.51,20230217,7010,3.99,20231020,1.49,N,060150,500,232 억,,1686808,N,N,21,N,00,N
|
|
20240214,090456,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7290,-20,5,-0.27,3708190,508,0.67,7300,7310,7290,9500,5120,7310,7299.59,3.62,0,-38,7376,7342,7316,7282,7256,7360,7300,233,2190,500,5400,10,1,46563612,3394,15.51,0.94,12,0.00,470.00,7724.00,9920,20230217,-26.51,7010,20231020,3.99,7760,-6.06,20240111,7160,1.82,20240201,9920,-26.51,20230217,7010,3.99,20231020,1.49,N,060150,500,232 억,,1686808,N,N,21,N,00,N
|
|
20240213,160456,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7310,20,2,0.27,555070240,75870,148.82,7290,7350,7290,9470,5110,7290,7316.07,3.59,0,15771,7343,7316,7273,7246,7203,7325,7255,233,2180,500,5390,10,1,46563612,3404,15.55,0.95,12,0.16,470.00,7724.00,9920,20230217,-26.31,7010,20231020,4.28,7760,-5.80,20240111,7160,2.09,20240201,9920,-26.31,20230217,7010,4.28,20231020,1.49,N,060150,500,232 억,,1670732,N,N,21,N,00,N
|
|
20240213,150454,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7300,10,2,0.14,526512280,71963,141.16,7290,7350,7290,9470,5110,7290,7316.43,3.59,0,14770,7343,7316,7273,7246,7203,7325,7255,233,2180,500,5390,10,1,46563612,3399,15.53,0.95,12,0.15,470.00,7724.00,9920,20230217,-26.41,7010,20231020,4.14,7760,-5.93,20240111,7160,1.96,20240201,9920,-26.41,20230217,7010,4.14,20231020,1.49,N,060150,500,232 억,,1670732,N,N,0,N,00,N
|
|
20240213,140502,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7320,30,2,0.41,461979910,63129,123.83,7290,7350,7290,9470,5110,7290,7318.03,3.59,0,14033,7343,7316,7273,7246,7203,7325,7255,233,2180,500,5390,10,1,46563612,3408,15.57,0.95,12,0.14,470.00,7724.00,9920,20230217,-26.21,7010,20231020,4.42,7760,-5.67,20240111,7160,2.23,20240201,9920,-26.21,20230217,7010,4.42,20231020,1.49,N,060150,500,232 억,,1670732,N,N,0,N,00,N
|
|
20240213,130457,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7330,40,2,0.55,408998300,55891,109.63,7290,7350,7290,9470,5110,7290,7317.78,3.59,0,13451,7343,7316,7273,7246,7203,7325,7255,233,2180,500,5390,10,1,46563612,3413,15.60,0.95,12,0.12,470.00,7724.00,9920,20230217,-26.11,7010,20231020,4.56,7760,-5.54,20240111,7160,2.37,20240201,9920,-26.11,20230217,7010,4.56,20231020,1.49,N,060150,500,232 억,,1670732,N,N,0,N,00,N
|
|
20240213,120501,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7340,50,2,0.69,354987240,48527,95.19,7290,7350,7290,9470,5110,7290,7315.25,3.59,0,11842,7343,7316,7273,7246,7203,7325,7255,233,2180,500,5390,10,1,46563612,3418,15.62,0.95,12,0.10,470.00,7724.00,9920,20230217,-26.01,7010,20231020,4.71,7760,-5.41,20240111,7160,2.51,20240201,9920,-26.01,20230217,7010,4.71,20231020,1.49,N,060150,500,232 억,,1670732,N,N,0,N,00,N
|
|
20240213,110500,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7300,10,2,0.14,252481900,34552,67.77,7290,7340,7290,9470,5110,7290,7307.30,3.59,0,11540,7343,7316,7273,7246,7203,7325,7255,233,2180,500,5390,10,1,46563612,3399,15.53,0.95,12,0.07,470.00,7724.00,9920,20230217,-26.41,7010,20231020,4.14,7760,-5.93,20240111,7160,1.96,20240201,9920,-26.41,20230217,7010,4.14,20231020,1.49,N,060150,500,232 억,,1670732,N,N,0,N,00,N
|
|
20240213,100414,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7330,40,2,0.55,178309820,24403,47.87,7290,7340,7290,9470,5110,7290,7306.88,3.59,0,12849,7343,7316,7273,7246,7203,7325,7255,233,2180,500,5390,10,1,46563612,3413,15.60,0.95,12,0.05,470.00,7724.00,9920,20230217,-26.11,7010,20231020,4.56,7760,-5.54,20240111,7160,2.37,20240201,9920,-26.11,20230217,7010,4.56,20231020,1.49,N,060150,500,232 억,,1670732,N,N,0,N,00,N
|