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
|
|
20240229,161034,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3970,5,2,0.13,52334680,13264,81.12,3965,4035,3925,5150,2780,3965,3945.62,2.89,0,-1535,4015,3990,3975,3950,3935,3982,3942,140,1185,500,2770,5,1,27922396,1109,-6.23,4.24,12,0.05,-637.00,937.00,7500,20230322,-47.07,3060,20231113,29.74,4750,-16.42,20240105,3870,2.58,20240223,7500,-47.07,20230322,3060,29.74,20231113,0.01,N,284620,500,139 억,,806147,N,N,0,N,00,N
|
|
20240229,151038,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3930,-35,5,-0.88,49155865,12462,76.21,3965,4035,3925,5150,2780,3965,3944.46,2.89,0,-1548,4015,3990,3975,3950,3935,3982,3942,140,1185,500,2770,5,1,27922396,1097,-6.17,4.19,12,0.04,-637.00,937.00,7500,20230322,-47.60,3060,20231113,28.43,4750,-17.26,20240105,3870,1.55,20240223,7500,-47.60,20230322,3060,28.43,20231113,0.01,N,284620,500,139 억,,806147,N,N,0,N,00,N
|
|
20240229,141039,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3930,-35,5,-0.88,40909055,10375,63.45,3965,4035,3925,5150,2780,3965,3943.04,2.89,0,-1526,4015,3990,3975,3950,3935,3982,3942,140,1185,500,2770,5,1,27922396,1097,-6.17,4.19,12,0.04,-637.00,937.00,7500,20230322,-47.60,3060,20231113,28.43,4750,-17.26,20240105,3870,1.55,20240223,7500,-47.60,20230322,3060,28.43,20231113,0.01,N,284620,500,139 억,,806147,N,N,0,N,00,N
|
|
20240229,131037,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3970,5,2,0.13,32122055,8144,49.80,3965,4035,3925,5150,2780,3965,3944.26,2.89,0,-984,4015,3990,3975,3950,3935,3982,3942,140,1185,500,2770,5,1,27922396,1109,-6.23,4.24,12,0.03,-637.00,937.00,7500,20230322,-47.07,3060,20231113,29.74,4750,-16.42,20240105,3870,2.58,20240223,7500,-47.07,20230322,3060,29.74,20231113,0.01,N,284620,500,139 억,,806147,N,N,0,N,00,N
|
|
20240229,121037,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3960,-5,5,-0.13,25407615,6437,39.37,3965,4035,3935,5150,2780,3965,3947.12,2.89,0,-938,4015,3990,3975,3950,3935,3982,3942,140,1185,500,2770,5,1,27922396,1106,-6.22,4.23,12,0.02,-637.00,937.00,7500,20230322,-47.20,3060,20231113,29.41,4750,-16.63,20240105,3870,2.33,20240223,7500,-47.20,20230322,3060,29.41,20231113,0.01,N,284620,500,139 억,,806147,N,N,0,N,00,N
|
|
20240229,111040,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3965,0,3,0.00,24908635,6311,38.59,3965,4035,3935,5150,2780,3965,3946.86,2.89,0,-817,4015,3990,3975,3950,3935,3982,3942,140,1185,500,2770,5,1,27922396,1107,-6.22,4.23,12,0.02,-637.00,937.00,7500,20230322,-47.13,3060,20231113,29.58,4750,-16.53,20240105,3870,2.45,20240223,7500,-47.13,20230322,3060,29.58,20231113,0.01,N,284620,500,139 억,,806147,N,N,0,N,00,N
|
|
20240229,101041,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3955,-10,5,-0.25,7239975,1830,11.19,3965,4035,3940,5150,2780,3965,3956.27,2.89,0,-1158,4015,3990,3975,3950,3935,3982,3942,140,1185,500,2770,5,1,27922396,1104,-6.21,4.22,12,0.01,-637.00,937.00,7500,20230322,-47.27,3060,20231113,29.25,4750,-16.74,20240105,3870,2.20,20240223,7500,-47.27,20230322,3060,29.25,20231113,0.01,N,284620,500,139 억,,806147,N,N,0,N,00,N
|
|
20240229,091039,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3950,-15,5,-0.38,2588040,654,4.00,3965,4035,3950,5150,2780,3965,3957.25,2.89,0,-499,4015,3990,3975,3950,3935,3982,3942,140,1185,500,2770,5,1,27922396,1103,-6.20,4.22,12,0.00,-637.00,937.00,7500,20230322,-47.33,3060,20231113,29.08,4750,-16.84,20240105,3870,2.07,20240223,7500,-47.33,20230322,3060,29.08,20231113,0.01,N,284620,500,139 억,,806147,N,N,0,N,00,N
|
|
20240228,160938,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3965,-35,5,-0.88,64993205,16352,49.99,4000,4000,3960,5200,2800,4000,3974.63,2.89,0,-707,4100,4050,4010,3960,3920,4045,3955,140,1200,500,2800,5,1,27922396,1107,-6.22,4.23,12,0.06,-637.00,937.00,7500,20230322,-47.13,3060,20231113,29.58,4750,-16.53,20240105,3870,2.45,20240223,7500,-47.13,20230322,3060,29.58,20231113,0.02,N,284620,500,139 억,,806854,N,N,0,N,00,N
|
|
20240228,150937,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3975,-25,5,-0.62,47286920,11890,36.35,4000,4000,3960,5200,2800,4000,3977.03,2.89,0,-692,4100,4050,4010,3960,3920,4045,3955,140,1200,500,2800,5,1,27922396,1110,-6.24,4.24,12,0.04,-637.00,937.00,7500,20230322,-47.00,3060,20231113,29.90,4750,-16.32,20240105,3870,2.71,20240223,7500,-47.00,20230322,3060,29.90,20231113,0.02,N,284620,500,139 억,,806854,N,N,0,N,00,N
|
|
20240228,141037,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4000,0,3,0.00,33783360,8493,25.96,4000,4000,3960,5200,2800,4000,3977.79,2.89,0,-810,4100,4050,4010,3960,3920,4045,3955,140,1200,500,2800,5,1,27922396,1117,-6.28,4.27,12,0.03,-637.00,937.00,7500,20230322,-46.67,3060,20231113,30.72,4750,-15.79,20240105,3870,3.36,20240223,7500,-46.67,20230322,3060,30.72,20231113,0.02,N,284620,500,139 억,,806854,N,N,0,N,00,N
|
|
20240228,131035,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3990,-10,5,-0.25,29607525,7446,22.76,4000,4000,3960,5200,2800,4000,3976.30,2.89,0,-813,4100,4050,4010,3960,3920,4045,3955,140,1200,500,2800,5,1,27922396,1114,-6.26,4.26,12,0.03,-637.00,937.00,7500,20230322,-46.80,3060,20231113,30.39,4750,-16.00,20240105,3870,3.10,20240223,7500,-46.80,20230322,3060,30.39,20231113,0.02,N,284620,500,139 억,,806854,N,N,0,N,00,N
|
|
20240228,121040,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3980,-20,5,-0.50,18676465,4702,14.37,4000,4000,3960,5200,2800,4000,3972.03,2.89,0,-1224,4100,4050,4010,3960,3920,4045,3955,140,1200,500,2800,5,1,27922396,1111,-6.25,4.25,12,0.02,-637.00,937.00,7500,20230322,-46.93,3060,20231113,30.07,4750,-16.21,20240105,3870,2.84,20240223,7500,-46.93,20230322,3060,30.07,20231113,0.02,N,284620,500,139 억,,806854,N,N,0,N,00,N
|
|
20240228,110955,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3980,-20,5,-0.50,14725340,3709,11.34,4000,4000,3960,5200,2800,4000,3970.16,2.89,0,-321,4100,4050,4010,3960,3920,4045,3955,140,1200,500,2800,5,1,27922396,1111,-6.25,4.25,12,0.01,-637.00,937.00,7500,20230322,-46.93,3060,20231113,30.07,4750,-16.21,20240105,3870,2.84,20240223,7500,-46.93,20230322,3060,30.07,20231113,0.02,N,284620,500,139 억,,806854,N,N,0,N,00,N
|
|
20240228,101037,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3970,-30,5,-0.75,12286220,3097,9.47,4000,4000,3960,5200,2800,4000,3967.14,2.89,0,-358,4100,4050,4010,3960,3920,4045,3955,140,1200,500,2800,5,1,27922396,1109,-6.23,4.24,12,0.01,-637.00,937.00,7500,20230322,-47.07,3060,20231113,29.74,4750,-16.42,20240105,3870,2.58,20240223,7500,-47.07,20230322,3060,29.74,20231113,0.02,N,284620,500,139 억,,806854,N,N,0,N,00,N
|
|
20240228,091041,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3960,-40,5,-1.00,2237560,565,1.73,4000,4000,3960,5200,2800,4000,3960.28,2.89,0,243,4100,4050,4010,3960,3920,4045,3955,140,1200,500,2800,5,1,27922396,1106,-6.22,4.23,12,0.00,-637.00,937.00,7500,20230322,-47.20,3060,20231113,29.41,4750,-16.63,20240105,3870,2.33,20240223,7500,-47.20,20230322,3060,29.41,20231113,0.02,N,284620,500,139 억,,806854,N,N,0,N,00,N
|
|
20240227,161035,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4000,-40,5,-0.99,129547370,32482,162.06,4000,4060,3970,5250,2830,4040,3988.28,2.90,0,-2852,4160,4100,4025,3965,3890,4130,3995,140,1210,500,2820,5,1,27922396,1117,-6.28,4.27,12,0.12,-637.00,937.00,7500,20230322,-46.67,3060,20231113,30.72,4750,-15.79,20240105,3870,3.36,20240223,7500,-46.67,20230322,3060,30.72,20231113,0.02,N,284620,500,139 억,,809706,N,N,0,N,00,N
|
|
20240227,151036,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4000,-40,5,-0.99,125465695,31459,156.96,4000,4060,3970,5250,2830,4040,3988.23,2.90,0,-2749,4160,4100,4025,3965,3890,4130,3995,140,1210,500,2820,5,1,27922396,1117,-6.28,4.27,12,0.11,-637.00,937.00,7500,20230322,-46.67,3060,20231113,30.72,4750,-15.79,20240105,3870,3.36,20240223,7500,-46.67,20230322,3060,30.72,20231113,0.02,N,284620,500,139 억,,809706,N,N,0,N,00,N
|
|
20240227,141033,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4000,-40,5,-0.99,109300840,27408,136.75,4000,4060,3970,5250,2830,4040,3987.92,2.90,0,-2743,4160,4100,4025,3965,3890,4130,3995,140,1210,500,2820,5,1,27922396,1117,-6.28,4.27,12,0.10,-637.00,937.00,7500,20230322,-46.67,3060,20231113,30.72,4750,-15.79,20240105,3870,3.36,20240223,7500,-46.67,20230322,3060,30.72,20231113,0.02,N,284620,500,139 억,,809706,N,N,0,N,00,N
|
|
20240227,130955,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4000,-40,5,-0.99,95714945,24000,119.74,4000,4060,3975,5250,2830,4040,3988.12,2.90,0,-2226,4160,4100,4025,3965,3890,4130,3995,140,1210,500,2820,5,1,27922396,1117,-6.28,4.27,12,0.09,-637.00,937.00,7500,20230322,-46.67,3060,20231113,30.72,4750,-15.79,20240105,3870,3.36,20240223,7500,-46.67,20230322,3060,30.72,20231113,0.02,N,284620,500,139 억,,809706,N,N,0,N,00,N
|
|
20240227,121037,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3990,-50,5,-1.24,84441560,21170,105.62,4000,4060,3980,5250,2830,4040,3988.74,2.90,0,-2282,4160,4100,4025,3965,3890,4130,3995,140,1210,500,2820,5,1,27922396,1114,-6.26,4.26,12,0.08,-637.00,937.00,7500,20230322,-46.80,3060,20231113,30.39,4750,-16.00,20240105,3870,3.10,20240223,7500,-46.80,20230322,3060,30.39,20231113,0.02,N,284620,500,139 억,,809706,N,N,0,N,00,N
|
|
20240227,111037,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4005,-35,5,-0.87,29200770,7304,36.44,4000,4060,3985,5250,2830,4040,3997.91,2.90,0,-1849,4160,4100,4025,3965,3890,4130,3995,140,1210,500,2820,5,1,27922396,1118,-6.29,4.27,12,0.03,-637.00,937.00,7500,20230322,-46.60,3060,20231113,30.88,4750,-15.68,20240105,3870,3.49,20240223,7500,-46.60,20230322,3060,30.88,20231113,0.02,N,284620,500,139 억,,809706,N,N,0,N,00,N
|
|
20240227,101032,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4005,-35,5,-0.87,23356015,5845,29.16,4000,4060,3985,5250,2830,4040,3995.90,2.90,0,-1679,4160,4100,4025,3965,3890,4130,3995,140,1210,500,2820,5,1,27922396,1118,-6.29,4.27,12,0.02,-637.00,937.00,7500,20230322,-46.60,3060,20231113,30.88,4750,-15.68,20240105,3870,3.49,20240223,7500,-46.60,20230322,3060,30.88,20231113,0.02,N,284620,500,139 억,,809706,N,N,0,N,00,N
|
|
20240227,091036,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4035,-5,5,-0.12,4593710,1150,5.74,4000,4060,3990,5250,2830,4040,3994.53,2.90,0,-579,4160,4100,4025,3965,3890,4130,3995,140,1210,500,2820,5,1,27922396,1127,-6.33,4.31,12,0.00,-637.00,937.00,7500,20230322,-46.20,3060,20231113,31.86,4750,-15.05,20240105,3870,4.26,20240223,7500,-46.20,20230322,3060,31.86,20231113,0.02,N,284620,500,139 억,,809706,N,N,0,N,00,N
|
|
20240226,161031,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4040,45,2,1.13,80379755,20043,45.52,3995,4085,3950,5190,2800,3995,4010.35,2.89,0,2336,4218,4106,3988,3876,3758,4162,3932,140,1195,500,2790,5,1,27922396,1128,-6.34,4.31,12,0.07,-637.00,937.00,7500,20230322,-46.13,3060,20231113,32.03,4750,-14.95,20240105,3870,4.39,20240223,7500,-46.13,20230322,3060,32.03,20231113,0.02,N,284620,500,139 억,,807361,N,N,0,N,00,N
|
|
20240226,151025,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4020,25,2,0.63,74303445,18531,42.08,3995,4085,3950,5190,2800,3995,4009.68,2.89,0,1857,4218,4106,3988,3876,3758,4162,3932,140,1195,500,2790,5,1,27922396,1122,-6.31,4.29,12,0.07,-637.00,937.00,7500,20230322,-46.40,3060,20231113,31.37,4750,-15.37,20240105,3870,3.88,20240223,7500,-46.40,20230322,3060,31.37,20231113,0.02,N,284620,500,139 억,,807361,N,N,0,N,00,N
|
|
20240226,141030,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4035,40,2,1.00,72411765,18062,41.02,3995,4085,3950,5190,2800,3995,4009.07,2.89,0,1800,4218,4106,3988,3876,3758,4162,3932,140,1195,500,2790,5,1,27922396,1127,-6.33,4.31,12,0.06,-637.00,937.00,7500,20230322,-46.20,3060,20231113,31.86,4750,-15.05,20240105,3870,4.26,20240223,7500,-46.20,20230322,3060,31.86,20231113,0.02,N,284620,500,139 억,,807361,N,N,0,N,00,N
|
|
20240226,131022,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4035,40,2,1.00,66584955,16614,37.73,3995,4085,3950,5190,2800,3995,4007.76,2.89,0,1223,4218,4106,3988,3876,3758,4162,3932,140,1195,500,2790,5,1,27922396,1127,-6.33,4.31,12,0.06,-637.00,937.00,7500,20230322,-46.20,3060,20231113,31.86,4750,-15.05,20240105,3870,4.26,20240223,7500,-46.20,20230322,3060,31.86,20231113,0.02,N,284620,500,139 억,,807361,N,N,0,N,00,N
|
|
20240226,121023,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4015,20,2,0.50,52798605,13197,29.97,3995,4085,3950,5190,2800,3995,4000.80,2.89,0,-80,4218,4106,3988,3876,3758,4162,3932,140,1195,500,2790,5,1,27922396,1121,-6.30,4.28,12,0.05,-637.00,937.00,7500,20230322,-46.47,3060,20231113,31.21,4750,-15.47,20240105,3870,3.75,20240223,7500,-46.47,20230322,3060,31.21,20231113,0.02,N,284620,500,139 억,,807361,N,N,0,N,00,N
|
|
20240226,111020,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3990,-5,5,-0.13,38460330,9626,21.86,3995,4085,3950,5190,2800,3995,3995.46,2.89,0,-1428,4218,4106,3988,3876,3758,4162,3932,140,1195,500,2790,5,1,27922396,1114,-6.26,4.26,12,0.03,-637.00,937.00,7500,20230322,-46.80,3060,20231113,30.39,4750,-16.00,20240105,3870,3.10,20240223,7500,-46.80,20230322,3060,30.39,20231113,0.02,N,284620,500,139 억,,807361,N,N,0,N,00,N
|
|
20240226,101018,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3995,0,3,0.00,22029275,5519,12.53,3995,4085,3950,5190,2800,3995,3991.53,2.89,0,661,4218,4106,3988,3876,3758,4162,3932,140,1195,500,2790,5,1,27922396,1115,-6.27,4.26,12,0.02,-637.00,937.00,7500,20230322,-46.73,3060,20231113,30.56,4750,-15.89,20240105,3870,3.23,20240223,7500,-46.73,20230322,3060,30.56,20231113,0.02,N,284620,500,139 억,,807361,N,N,0,N,00,N
|
|
20240226,091017,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3950,-45,5,-1.13,8017835,2014,4.57,3995,4085,3950,5190,2800,3995,3981.05,2.89,0,-767,4218,4106,3988,3876,3758,4162,3932,140,1195,500,2790,5,1,27922396,1103,-6.20,4.22,12,0.01,-637.00,937.00,7500,20230322,-47.33,3060,20231113,29.08,4750,-16.84,20240105,3870,2.07,20240223,7500,-47.33,20230322,3060,29.08,20231113,0.02,N,284620,500,139 억,,807361,N,N,0,N,00,N
|
|
20240223,161017,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3995,40,2,1.01,174548345,44035,126.52,3925,4100,3870,5140,2770,3955,3963.85,2.88,0,2641,4278,4116,4028,3866,3778,4072,3822,140,1185,500,2760,5,1,27922396,1115,-6.27,4.26,12,0.16,-637.00,937.00,7500,20230322,-46.73,3060,20231113,30.56,4750,-15.89,20240105,3870,3.23,20240223,7500,-46.73,20230322,3060,30.56,20231113,0.02,N,284620,500,139 억,,804720,N,N,0,N,00,N
|
|
20240223,151010,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3970,15,2,0.38,170607865,43043,123.67,3925,4100,3870,5140,2770,3955,3963.66,2.88,0,2183,4278,4116,4028,3866,3778,4072,3822,140,1185,500,2760,5,1,27922396,1109,-6.23,4.24,12,0.15,-637.00,937.00,7500,20230322,-47.07,3060,20231113,29.74,4750,-16.42,20240105,3870,2.58,20240223,7500,-47.07,20230322,3060,29.74,20231113,0.02,N,284620,500,139 억,,804720,N,N,0,N,00,N
|
|
20240223,141013,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4005,50,2,1.26,166144085,41924,120.45,3925,4100,3870,5140,2770,3955,3962.98,2.88,0,2280,4278,4116,4028,3866,3778,4072,3822,140,1185,500,2760,5,1,27922396,1118,-6.29,4.27,12,0.15,-637.00,937.00,7500,20230322,-46.60,3060,20231113,30.88,4750,-15.68,20240105,3870,3.49,20240223,7500,-46.60,20230322,3060,30.88,20231113,0.02,N,284620,500,139 억,,804720,N,N,0,N,00,N
|
|
20240223,131010,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3975,20,2,0.51,109592665,27761,79.76,3925,4100,3870,5140,2770,3955,3947.72,2.88,0,62,4278,4116,4028,3866,3778,4072,3822,140,1185,500,2760,5,1,27922396,1110,-6.24,4.24,12,0.10,-637.00,937.00,7500,20230322,-47.00,3060,20231113,29.90,4750,-16.32,20240105,3870,2.71,20240223,7500,-47.00,20230322,3060,29.90,20231113,0.02,N,284620,500,139 억,,804720,N,N,0,N,00,N
|
|
20240223,121013,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3960,5,2,0.13,84511255,21390,61.46,3925,4100,3870,5140,2770,3955,3950.97,2.88,0,412,4278,4116,4028,3866,3778,4072,3822,140,1185,500,2760,5,1,27922396,1106,-6.22,4.23,12,0.08,-637.00,937.00,7500,20230322,-47.20,3060,20231113,29.41,4750,-16.63,20240105,3870,2.33,20240223,7500,-47.20,20230322,3060,29.41,20231113,0.02,N,284620,500,139 억,,804720,N,N,0,N,00,N
|
|
20240223,111000,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4000,45,2,1.14,83709300,21188,60.88,3925,4100,3870,5140,2770,3955,3950.79,2.88,0,514,4278,4116,4028,3866,3778,4072,3822,140,1185,500,2760,5,1,27922396,1117,-6.28,4.27,12,0.08,-637.00,937.00,7500,20230322,-46.67,3060,20231113,30.72,4750,-15.79,20240105,3870,3.36,20240223,7500,-46.67,20230322,3060,30.72,20231113,0.02,N,284620,500,139 억,,804720,N,N,0,N,00,N
|
|
20240223,101008,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3970,15,2,0.38,44002495,11183,32.13,3925,4100,3870,5140,2770,3955,3934.77,2.88,0,516,4278,4116,4028,3866,3778,4072,3822,140,1185,500,2760,5,1,27922396,1109,-6.23,4.24,12,0.04,-637.00,937.00,7500,20230322,-47.07,3060,20231113,29.74,4750,-16.42,20240105,3870,2.58,20240223,7500,-47.07,20230322,3060,29.74,20231113,0.02,N,284620,500,139 억,,804720,N,N,0,N,00,N
|
|
20240223,091009,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4025,70,2,1.77,1606655,405,1.16,3925,4100,3925,5140,2770,3955,3967.05,2.88,0,-167,4278,4116,4028,3866,3778,4072,3822,140,1185,500,2760,5,1,27922396,1124,-6.32,4.30,12,0.00,-637.00,937.00,7500,20230322,-46.33,3060,20231113,31.54,4750,-15.26,20240105,3915,2.81,20240126,7500,-46.33,20230322,3060,31.54,20231113,0.02,N,284620,500,139 억,,804720,N,N,0,N,00,N
|
|
20240222,160956,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3955,-45,5,-1.12,138372050,34804,166.72,4190,4190,3940,5200,2800,4000,3975.75,2.90,0,-3795,4133,4066,4023,3956,3913,4045,3935,140,1200,500,2800,5,1,27922396,1104,-6.21,4.22,12,0.12,-637.00,937.00,7500,20230322,-47.27,3060,20231113,29.25,4750,-16.74,20240105,3915,1.02,20240126,7500,-47.27,20230322,3060,29.25,20231113,0.02,N,284620,500,139 억,,808515,N,N,0,N,00,N
|
|
20240222,151006,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3995,-5,5,-0.12,124737635,31365,150.24,4190,4190,3940,5200,2800,4000,3976.97,2.90,0,-3252,4133,4066,4023,3956,3913,4045,3935,140,1200,500,2800,5,1,27922396,1115,-6.27,4.26,12,0.11,-637.00,937.00,7500,20230322,-46.73,3060,20231113,30.56,4750,-15.89,20240105,3915,2.04,20240126,7500,-46.73,20230322,3060,30.56,20231113,0.02,N,284620,500,139 억,,808515,N,N,0,N,00,N
|
|
20240222,141003,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3950,-50,5,-1.25,94984730,23837,114.18,4190,4190,3950,5200,2800,4000,3984.76,2.90,0,-4410,4133,4066,4023,3956,3913,4045,3935,140,1200,500,2800,5,1,27922396,1103,-6.20,4.22,12,0.09,-637.00,937.00,7500,20230322,-47.33,3060,20231113,29.08,4750,-16.84,20240105,3915,0.89,20240126,7500,-47.33,20230322,3060,29.08,20231113,0.02,N,284620,500,139 억,,808515,N,N,0,N,00,N
|
|
20240222,130949,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4000,0,3,0.00,46710590,11688,55.99,4190,4190,3975,5200,2800,4000,3996.46,2.90,0,-4370,4133,4066,4023,3956,3913,4045,3935,140,1200,500,2800,5,1,27922396,1117,-6.28,4.27,12,0.04,-637.00,937.00,7500,20230322,-46.67,3060,20231113,30.72,4750,-15.79,20240105,3915,2.17,20240126,7500,-46.67,20230322,3060,30.72,20231113,0.02,N,284620,500,139 억,,808515,N,N,0,N,00,N
|
|
20240222,121000,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4000,0,3,0.00,42290455,10581,50.68,4190,4190,3975,5200,2800,4000,3996.83,2.90,0,-3662,4133,4066,4023,3956,3913,4045,3935,140,1200,500,2800,5,1,27922396,1117,-6.28,4.27,12,0.04,-637.00,937.00,7500,20230322,-46.67,3060,20231113,30.72,4750,-15.79,20240105,3915,2.17,20240126,7500,-46.67,20230322,3060,30.72,20231113,0.02,N,284620,500,139 억,,808515,N,N,0,N,00,N
|
|
20240222,110959,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4000,0,3,0.00,30266765,7563,36.23,4190,4190,3980,5200,2800,4000,4001.95,2.90,0,-3644,4133,4066,4023,3956,3913,4045,3935,140,1200,500,2800,5,1,27922396,1117,-6.28,4.27,12,0.03,-637.00,937.00,7500,20230322,-46.67,3060,20231113,30.72,4750,-15.79,20240105,3915,2.17,20240126,7500,-46.67,20230322,3060,30.72,20231113,0.02,N,284620,500,139 억,,808515,N,N,0,N,00,N
|
|
20240222,100949,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4010,10,2,0.25,20083890,5015,24.02,4190,4190,3990,5200,2800,4000,4004.76,2.90,0,-2967,4133,4066,4023,3956,3913,4045,3935,140,1200,500,2800,5,1,27922396,1120,-6.30,4.28,12,0.02,-637.00,937.00,7500,20230322,-46.53,3060,20231113,31.05,4750,-15.58,20240105,3915,2.43,20240126,7500,-46.53,20230322,3060,31.05,20231113,0.02,N,284620,500,139 억,,808515,N,N,0,N,00,N
|
|
20240222,091007,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4040,40,2,1.00,12776250,3191,15.29,4190,4190,3990,5200,2800,4000,4003.84,2.90,0,-2800,4133,4066,4023,3956,3913,4045,3935,140,1200,500,2800,5,1,27922396,1128,-6.34,4.31,12,0.01,-637.00,937.00,7500,20230322,-46.13,3060,20231113,32.03,4750,-14.95,20240105,3915,3.19,20240126,7500,-46.13,20230322,3060,32.03,20231113,0.02,N,284620,500,139 억,,808515,N,N,0,N,00,N
|
|
20240221,160956,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4000,-15,5,-0.37,83486685,20876,60.58,4015,4090,3980,5210,2815,4015,3999.17,2.90,0,-1641,4245,4130,4055,3940,3865,4110,3920,140,1195,500,2810,5,1,27922396,1117,-6.28,4.27,12,0.07,-637.00,937.00,7500,20230322,-46.67,3060,20231113,30.72,4750,-15.79,20240105,3915,2.17,20240126,7500,-46.67,20230322,3060,30.72,20231113,0.02,N,284620,500,139 억,,810156,N,N,0,N,00,N
|
|
20240221,150945,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3995,-20,5,-0.50,66843640,16703,48.47,4015,4090,3980,5210,2815,4015,4001.89,2.90,0,-1837,4245,4130,4055,3940,3865,4110,3920,140,1195,500,2810,5,1,27922396,1115,-6.27,4.26,12,0.06,-637.00,937.00,7500,20230322,-46.73,3060,20231113,30.56,4750,-15.89,20240105,3915,2.04,20240126,7500,-46.73,20230322,3060,30.56,20231113,0.02,N,284620,500,139 억,,810156,N,N,0,N,00,N
|
|
20240221,140946,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4010,-5,5,-0.12,46292280,11588,33.63,4015,4015,3980,5210,2815,4015,3994.85,2.90,0,-1978,4245,4130,4055,3940,3865,4110,3920,140,1195,500,2810,5,1,27922396,1120,-6.30,4.28,12,0.04,-637.00,937.00,7500,20230322,-46.53,3060,20231113,31.05,4750,-15.58,20240105,3915,2.43,20240126,7500,-46.53,20230322,3060,31.05,20231113,0.02,N,284620,500,139 억,,810156,N,N,0,N,00,N
|
|
20240221,130946,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3990,-25,5,-0.62,37734940,9454,27.43,4015,4015,3980,5210,2815,4015,3991.43,2.90,0,-2639,4245,4130,4055,3940,3865,4110,3920,140,1195,500,2810,5,1,27922396,1114,-6.26,4.26,12,0.03,-637.00,937.00,7500,20230322,-46.80,3060,20231113,30.39,4750,-16.00,20240105,3915,1.92,20240126,7500,-46.80,20230322,3060,30.39,20231113,0.02,N,284620,500,139 억,,810156,N,N,0,N,00,N
|
|
20240221,120949,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4000,-15,5,-0.37,33088770,8291,24.06,4015,4015,3980,5210,2815,4015,3990.93,2.90,0,-2685,4245,4130,4055,3940,3865,4110,3920,140,1195,500,2810,5,1,27922396,1117,-6.28,4.27,12,0.03,-637.00,937.00,7500,20230322,-46.67,3060,20231113,30.72,4750,-15.79,20240105,3915,2.17,20240126,7500,-46.67,20230322,3060,30.72,20231113,0.02,N,284620,500,139 억,,810156,N,N,0,N,00,N
|
|
20240221,110955,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3990,-25,5,-0.62,27381525,6861,19.91,4015,4015,3980,5210,2815,4015,3990.89,2.90,0,-1729,4245,4130,4055,3940,3865,4110,3920,140,1195,500,2810,5,1,27922396,1114,-6.26,4.26,12,0.02,-637.00,937.00,7500,20230322,-46.80,3060,20231113,30.39,4750,-16.00,20240105,3915,1.92,20240126,7500,-46.80,20230322,3060,30.39,20231113,0.02,N,284620,500,139 억,,810156,N,N,0,N,00,N
|
|
20240221,100946,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4000,-15,5,-0.37,19603165,4911,14.25,4015,4015,3980,5210,2815,4015,3991.68,2.90,0,-1751,4245,4130,4055,3940,3865,4110,3920,140,1195,500,2810,5,1,27922396,1117,-6.28,4.27,12,0.02,-637.00,937.00,7500,20230322,-46.67,3060,20231113,30.72,4750,-15.79,20240105,3915,2.17,20240126,7500,-46.67,20230322,3060,30.72,20231113,0.02,N,284620,500,139 억,,810156,N,N,0,N,00,N
|
|
20240221,090946,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3990,-25,5,-0.62,3256325,814,2.36,4015,4015,3990,5210,2815,4015,4000.40,2.90,0,-233,4245,4130,4055,3940,3865,4110,3920,140,1195,500,2810,5,1,27922396,1114,-6.26,4.26,12,0.00,-637.00,937.00,7500,20230322,-46.80,3060,20231113,30.39,4750,-16.00,20240105,3915,1.92,20240126,7500,-46.80,20230322,3060,30.39,20231113,0.02,N,284620,500,139 억,,810156,N,N,0,N,00,N
|
|
20240220,160941,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4015,0,3,0.00,137956260,34459,46.32,4015,4170,3980,5210,2815,4015,4003.49,2.93,0,-6758,4231,4122,4061,3952,3891,4092,3922,140,1195,500,2810,5,1,27922396,1121,-6.30,4.28,12,0.12,-637.00,937.00,7500,20230322,-46.47,3060,20231113,31.21,4750,-15.47,20240105,3915,2.55,20240126,7500,-46.47,20230322,3060,31.21,20231113,0.02,N,284620,500,139 억,,816898,N,N,0,N,00,N
|
|
20240220,150940,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4015,0,3,0.00,137410330,34323,46.14,4015,4170,3980,5210,2815,4015,4003.45,2.93,0,-6755,4231,4122,4061,3952,3891,4092,3922,140,1195,500,2810,5,1,27922396,1121,-6.30,4.28,12,0.12,-637.00,937.00,7500,20230322,-46.47,3060,20231113,31.21,4750,-15.47,20240105,3915,2.55,20240126,7500,-46.47,20230322,3060,31.21,20231113,0.02,N,284620,500,139 억,,816898,N,N,0,N,00,N
|
|
20240220,140938,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3990,-25,5,-0.62,104042480,25968,34.91,4015,4170,3985,5210,2815,4015,4006.57,2.93,0,-6505,4231,4122,4061,3952,3891,4092,3922,140,1195,500,2810,5,1,27922396,1114,-6.26,4.26,12,0.09,-637.00,937.00,7500,20230322,-46.80,3060,20231113,30.39,4750,-16.00,20240105,3915,1.92,20240126,7500,-46.80,20230322,3060,30.39,20231113,0.02,N,284620,500,139 억,,816898,N,N,0,N,00,N
|
|
20240220,130941,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4015,0,3,0.00,76430030,19056,25.61,4015,4170,3985,5210,2815,4015,4010.81,2.93,0,-7972,4231,4122,4061,3952,3891,4092,3922,140,1195,500,2810,5,1,27922396,1121,-6.30,4.28,12,0.07,-637.00,937.00,7500,20230322,-46.47,3060,20231113,31.21,4750,-15.47,20240105,3915,2.55,20240126,7500,-46.47,20230322,3060,31.21,20231113,0.02,N,284620,500,139 억,,816898,N,N,0,N,00,N
|
|
20240220,120933,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4000,-15,5,-0.37,70388620,17546,23.59,4015,4170,3985,5210,2815,4015,4011.66,2.93,0,-7935,4231,4122,4061,3952,3891,4092,3922,140,1195,500,2810,5,1,27922396,1117,-6.28,4.27,12,0.06,-637.00,937.00,7500,20230322,-46.67,3060,20231113,30.72,4750,-15.79,20240105,3915,2.17,20240126,7500,-46.67,20230322,3060,30.72,20231113,0.02,N,284620,500,139 억,,816898,N,N,0,N,00,N
|
|
20240220,110936,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3995,-20,5,-0.50,45038845,11222,15.08,4015,4170,3985,5210,2815,4015,4013.44,2.93,0,-5102,4231,4122,4061,3952,3891,4092,3922,140,1195,500,2810,5,1,27922396,1115,-6.27,4.26,12,0.04,-637.00,937.00,7500,20230322,-46.73,3060,20231113,30.56,4750,-15.89,20240105,3915,2.04,20240126,7500,-46.73,20230322,3060,30.56,20231113,0.02,N,284620,500,139 억,,816898,N,N,0,N,00,N
|
|
20240220,100928,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3995,-20,5,-0.50,34961110,8702,11.70,4015,4170,3985,5210,2815,4015,4017.59,2.93,0,-3876,4231,4122,4061,3952,3891,4092,3922,140,1195,500,2810,5,1,27922396,1115,-6.27,4.26,12,0.03,-637.00,937.00,7500,20230322,-46.73,3060,20231113,30.56,4750,-15.89,20240105,3915,2.04,20240126,7500,-46.73,20230322,3060,30.56,20231113,0.02,N,284620,500,139 억,,816898,N,N,0,N,00,N
|
|
20240220,090946,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4100,85,2,2.12,6595625,1619,2.18,4015,4170,4015,5210,2815,4015,4073.89,2.93,0,-493,4231,4122,4061,3952,3891,4092,3922,140,1195,500,2810,5,1,27922396,1145,-6.44,4.38,12,0.01,-637.00,937.00,7500,20230322,-45.33,3060,20231113,33.99,4750,-13.68,20240105,3915,4.73,20240126,7500,-45.33,20230322,3060,33.99,20231113,0.02,N,284620,500,139 억,,816898,N,N,0,N,00,N
|
|
20240219,160941,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4015,-160,5,-3.83,300332585,74113,421.12,4100,4170,4000,5420,2925,4175,4052.36,2.92,0,516,4248,4211,4163,4126,4078,4230,4145,140,1245,500,2920,5,1,27922396,1121,-6.30,4.28,12,0.27,-637.00,937.00,7500,20230322,-46.47,3060,20231113,31.21,4750,-15.47,20240105,3915,2.55,20240126,7500,-46.47,20230322,3060,31.21,20231113,0.02,N,284620,500,139 억,,816382,N,N,0,N,00,N
|
|
20240219,150945,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4030,-145,5,-3.47,280122030,69078,392.51,4100,4170,4010,5420,2925,4175,4055.16,2.92,0,1132,4248,4211,4163,4126,4078,4230,4145,140,1245,500,2920,5,1,27922396,1125,-6.33,4.30,12,0.25,-637.00,937.00,7500,20230322,-46.27,3060,20231113,31.70,4750,-15.16,20240105,3915,2.94,20240126,7500,-46.27,20230322,3060,31.70,20231113,0.02,N,284620,500,139 억,,816382,N,N,0,N,00,N
|
|
20240219,140945,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4035,-140,5,-3.35,230678295,56779,322.63,4100,4170,4030,5420,2925,4175,4062.74,2.92,0,4500,4248,4211,4163,4126,4078,4230,4145,140,1245,500,2920,5,1,27922396,1127,-6.33,4.31,12,0.20,-637.00,937.00,7500,20230322,-46.20,3060,20231113,31.86,4750,-15.05,20240105,3915,3.07,20240126,7500,-46.20,20230322,3060,31.86,20231113,0.02,N,284620,500,139 억,,816382,N,N,0,N,00,N
|
|
20240219,130942,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4075,-100,5,-2.40,215447105,53006,301.19,4100,4170,4035,5420,2925,4175,4064.58,2.92,0,4977,4248,4211,4163,4126,4078,4230,4145,140,1245,500,2920,5,1,27922396,1138,-6.40,4.35,12,0.19,-637.00,937.00,7500,20230322,-45.67,3060,20231113,33.17,4750,-14.21,20240105,3915,4.09,20240126,7500,-45.67,20230322,3060,33.17,20231113,0.02,N,284620,500,139 억,,816382,N,N,0,N,00,N
|
|
20240219,120941,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4070,-105,5,-2.51,195438515,48067,273.12,4100,4170,4035,5420,2925,4175,4065.96,2.92,0,4765,4248,4211,4163,4126,4078,4230,4145,140,1245,500,2920,5,1,27922396,1136,-6.39,4.34,12,0.17,-637.00,937.00,7500,20230322,-45.73,3060,20231113,33.01,4750,-14.32,20240105,3915,3.96,20240126,7500,-45.73,20230322,3060,33.01,20231113,0.02,N,284620,500,139 억,,816382,N,N,0,N,00,N
|
|
20240219,110938,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4040,-135,5,-3.23,176996755,43526,247.32,4100,4170,4040,5420,2925,4175,4066.46,2.92,0,5227,4248,4211,4163,4126,4078,4230,4145,140,1245,500,2920,5,1,27922396,1128,-6.34,4.31,12,0.16,-637.00,937.00,7500,20230322,-46.13,3060,20231113,32.03,4750,-14.95,20240105,3915,3.19,20240126,7500,-46.13,20230322,3060,32.03,20231113,0.02,N,284620,500,139 억,,816382,N,N,0,N,00,N
|
|
20240219,100934,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4070,-105,5,-2.51,94124630,23077,131.13,4100,4170,4055,5420,2925,4175,4078.72,2.92,0,5360,4248,4211,4163,4126,4078,4230,4145,140,1245,500,2920,5,1,27922396,1136,-6.39,4.34,12,0.08,-637.00,937.00,7500,20230322,-45.73,3060,20231113,33.01,4750,-14.32,20240105,3915,3.96,20240126,7500,-45.73,20230322,3060,33.01,20231113,0.02,N,284620,500,139 억,,816382,N,N,0,N,00,N
|
|
20240219,090936,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4100,-75,5,-1.80,33540040,8198,46.58,4100,4170,4060,5420,2925,4175,4091.25,2.92,0,1373,4248,4211,4163,4126,4078,4230,4145,140,1245,500,2920,5,1,27922396,1145,-6.44,4.38,12,0.03,-637.00,937.00,7500,20230322,-45.33,3060,20231113,33.99,4750,-13.68,20240105,3915,4.73,20240126,7500,-45.33,20230322,3060,33.99,20231113,0.02,N,284620,500,139 억,,816382,N,N,0,N,00,N
|
|
20240216,160928,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4175,-20,5,-0.48,73019570,17599,40.55,4145,4200,4115,5450,2940,4195,4149.04,2.93,0,-3122,4348,4271,4163,4086,3978,4217,4032,140,1255,500,2930,5,1,27922396,1166,-6.55,4.46,12,0.06,-637.00,937.00,7500,20230322,-44.33,3060,20231113,36.44,4750,-12.11,20240105,3915,6.64,20240126,7500,-44.33,20230322,3060,36.44,20231113,0.02,N,284620,500,139 억,,819504,N,N,0,N,00,N
|
|
20240216,150936,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4145,-50,5,-1.19,68887145,16605,38.26,4145,4200,4115,5450,2940,4195,4148.58,2.93,0,-2800,4348,4271,4163,4086,3978,4217,4032,140,1255,500,2930,5,1,27922396,1157,-6.51,4.42,12,0.06,-637.00,937.00,7500,20230322,-44.73,3060,20231113,35.46,4750,-12.74,20240105,3915,5.87,20240126,7500,-44.73,20230322,3060,35.46,20231113,0.02,N,284620,500,139 억,,819504,N,N,0,N,00,N
|
|
20240216,140939,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4155,-40,5,-0.95,64404495,15525,35.77,4145,4200,4115,5450,2940,4195,4148.44,2.93,0,-2626,4348,4271,4163,4086,3978,4217,4032,140,1255,500,2930,5,1,27922396,1160,-6.52,4.43,12,0.06,-637.00,937.00,7500,20230322,-44.60,3060,20231113,35.78,4750,-12.53,20240105,3915,6.13,20240126,7500,-44.60,20230322,3060,35.78,20231113,0.02,N,284620,500,139 억,,819504,N,N,0,N,00,N
|
|
20240216,130934,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4180,-15,5,-0.36,52190680,12586,29.00,4145,4200,4115,5450,2940,4195,4146.72,2.93,0,-2454,4348,4271,4163,4086,3978,4217,4032,140,1255,500,2930,5,1,27922396,1167,-6.56,4.46,12,0.05,-637.00,937.00,7500,20230322,-44.27,3060,20231113,36.60,4750,-12.00,20240105,3915,6.77,20240126,7500,-44.27,20230322,3060,36.60,20231113,0.02,N,284620,500,139 억,,819504,N,N,0,N,00,N
|
|
20240216,120937,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4155,-40,5,-0.95,45486715,10976,25.29,4145,4200,4115,5450,2940,4195,4144.20,2.93,0,-2260,4348,4271,4163,4086,3978,4217,4032,140,1255,500,2930,5,1,27922396,1160,-6.52,4.43,12,0.04,-637.00,937.00,7500,20230322,-44.60,3060,20231113,35.78,4750,-12.53,20240105,3915,6.13,20240126,7500,-44.60,20230322,3060,35.78,20231113,0.02,N,284620,500,139 억,,819504,N,N,0,N,00,N
|
|
20240216,110943,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4135,-60,5,-1.43,21008370,5061,11.66,4145,4200,4115,5450,2940,4195,4151.03,2.93,0,-988,4348,4271,4163,4086,3978,4217,4032,140,1255,500,2930,5,1,27922396,1155,-6.49,4.41,12,0.02,-637.00,937.00,7500,20230322,-44.87,3060,20231113,35.13,4750,-12.95,20240105,3915,5.62,20240126,7500,-44.87,20230322,3060,35.13,20231113,0.02,N,284620,500,139 억,,819504,N,N,0,N,00,N
|
|
20240216,100936,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4195,0,3,0.00,13079480,3148,7.25,4145,4195,4115,5450,2940,4195,4154.85,2.93,0,-680,4348,4271,4163,4086,3978,4217,4032,140,1255,500,2930,5,1,27922396,1171,-6.59,4.48,12,0.01,-637.00,937.00,7500,20230322,-44.07,3060,20231113,37.09,4750,-11.68,20240105,3915,7.15,20240126,7500,-44.07,20230322,3060,37.09,20231113,0.02,N,284620,500,139 억,,819504,N,N,0,N,00,N
|
|
20240216,090929,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4185,-10,5,-0.24,995105,240,0.55,4145,4185,4145,5450,2940,4195,4146.27,2.93,0,130,4348,4271,4163,4086,3978,4217,4032,140,1255,500,2930,5,1,27922396,1169,-6.57,4.47,12,0.00,-637.00,937.00,7500,20230322,-44.20,3060,20231113,36.76,4750,-11.89,20240105,3915,6.90,20240126,7500,-44.20,20230322,3060,36.76,20231113,0.02,N,284620,500,139 억,,819504,N,N,0,N,00,N
|
|
20240215,160928,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4195,45,2,1.08,175531185,43048,152.64,4240,4240,4055,5390,2905,4150,4076.71,2.90,0,9306,4216,4182,4116,4082,4016,4200,4100,140,1240,500,2900,5,1,27922396,1171,-6.59,4.48,12,0.15,-637.00,937.00,7500,20230322,-44.07,3060,20231113,37.09,4750,-11.68,20240105,3915,7.15,20240126,7500,-44.07,20230322,3060,37.09,20231113,0.02,N,284620,500,139 억,,810895,N,N,0,N,00,N
|
|
20240215,150934,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4100,-50,5,-1.20,168514850,41359,146.65,4240,4240,4055,5390,2905,4150,4074.44,2.90,0,9427,4216,4182,4116,4082,4016,4200,4100,140,1240,500,2900,5,1,27922396,1145,-6.44,4.38,12,0.15,-637.00,937.00,7500,20230322,-45.33,3060,20231113,33.99,4750,-13.68,20240105,3915,4.73,20240126,7500,-45.33,20230322,3060,33.99,20231113,0.02,N,284620,500,139 억,,810895,N,N,0,N,00,N
|
|
20240215,140927,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4140,-10,5,-0.24,157452300,38674,137.13,4240,4240,4055,5390,2905,4150,4071.27,2.90,0,10917,4216,4182,4116,4082,4016,4200,4100,140,1240,500,2900,5,1,27922396,1156,-6.50,4.42,12,0.14,-637.00,937.00,7500,20230322,-44.80,3060,20231113,35.29,4750,-12.84,20240105,3915,5.75,20240126,7500,-44.80,20230322,3060,35.29,20231113,0.02,N,284620,500,139 억,,810895,N,N,0,N,00,N
|
|
20240215,130903,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4100,-50,5,-1.20,146733950,36062,127.87,4240,4240,4055,5390,2905,4150,4068.94,2.90,0,11337,4216,4182,4116,4082,4016,4200,4100,140,1240,500,2900,5,1,27922396,1145,-6.44,4.38,12,0.13,-637.00,937.00,7500,20230322,-45.33,3060,20231113,33.99,4750,-13.68,20240105,3915,4.73,20240126,7500,-45.33,20230322,3060,33.99,20231113,0.02,N,284620,500,139 억,,810895,N,N,0,N,00,N
|
|
20240215,120927,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4085,-65,5,-1.57,140808505,34615,122.74,4240,4240,4055,5390,2905,4150,4067.85,2.90,0,11602,4216,4182,4116,4082,4016,4200,4100,140,1240,500,2900,5,1,27922396,1141,-6.41,4.36,12,0.12,-637.00,937.00,7500,20230322,-45.53,3060,20231113,33.50,4750,-14.00,20240105,3915,4.34,20240126,7500,-45.53,20230322,3060,33.50,20231113,0.02,N,284620,500,139 억,,810895,N,N,0,N,00,N
|
|
20240215,110921,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4115,-35,5,-0.84,126833545,31190,110.59,4240,4240,4055,5390,2905,4150,4066.48,2.90,0,11879,4216,4182,4116,4082,4016,4200,4100,140,1240,500,2900,5,1,27922396,1149,-6.46,4.39,12,0.11,-637.00,937.00,7500,20230322,-45.13,3060,20231113,34.48,4750,-13.37,20240105,3915,5.11,20240126,7500,-45.13,20230322,3060,34.48,20231113,0.02,N,284620,500,139 억,,810895,N,N,0,N,00,N
|
|
20240215,100921,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4080,-70,5,-1.69,20103660,4921,17.45,4240,4240,4065,5390,2905,4150,4085.28,2.90,0,-640,4216,4182,4116,4082,4016,4200,4100,140,1240,500,2900,5,1,27922396,1139,-6.41,4.35,12,0.02,-637.00,937.00,7500,20230322,-45.60,3060,20231113,33.33,4750,-14.11,20240105,3915,4.21,20240126,7500,-45.60,20230322,3060,33.33,20231113,0.02,N,284620,500,139 억,,810895,N,N,0,N,00,N
|
|
20240215,090923,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4080,-70,5,-1.69,712355,173,0.61,4240,4240,4080,5390,2905,4150,4117.66,2.90,0,-71,4216,4182,4116,4082,4016,4200,4100,140,1240,500,2900,5,1,27922396,1139,-6.41,4.35,12,0.00,-637.00,937.00,7500,20230322,-45.60,3060,20231113,33.33,4750,-14.11,20240105,3915,4.21,20240126,7500,-45.60,20230322,3060,33.33,20231113,0.02,N,284620,500,139 억,,810895,N,N,0,N,00,N
|
|
20240214,160917,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4150,60,2,1.47,114703475,28174,87.02,4135,4150,4050,5310,2865,4090,4070.97,2.90,0,1418,4423,4256,4128,3961,3833,4192,3897,140,1220,500,2860,5,1,27922396,1159,-6.51,4.43,12,0.10,-637.00,937.00,7500,20230322,-44.67,3060,20231113,35.62,4750,-12.63,20240105,3915,6.00,20240126,7500,-44.67,20230322,3060,35.62,20231113,0.02,N,284620,500,139 억,,809477,N,N,0,N,00,N
|
|
20240214,150918,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4060,-30,5,-0.73,92809370,22807,70.44,4135,4135,4050,5310,2865,4090,4069.34,2.90,0,1079,4423,4256,4128,3961,3833,4192,3897,140,1220,500,2860,5,1,27922396,1134,-6.37,4.33,12,0.08,-637.00,937.00,7500,20230322,-45.87,3060,20231113,32.68,4750,-14.53,20240105,3915,3.70,20240126,7500,-45.87,20230322,3060,32.68,20231113,0.02,N,284620,500,139 억,,809477,N,N,0,N,00,N
|
|
20240214,140915,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4070,-20,5,-0.49,68975180,16934,52.30,4135,4135,4050,5310,2865,4090,4073.18,2.90,0,1447,4423,4256,4128,3961,3833,4192,3897,140,1220,500,2860,5,1,27922396,1136,-6.39,4.34,12,0.06,-637.00,937.00,7500,20230322,-45.73,3060,20231113,33.01,4750,-14.32,20240105,3915,3.96,20240126,7500,-45.73,20230322,3060,33.01,20231113,0.02,N,284620,500,139 억,,809477,N,N,0,N,00,N
|
|
20240214,130918,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4090,0,3,0.00,54729030,13435,41.49,4135,4135,4050,5310,2865,4090,4073.62,2.90,0,2211,4423,4256,4128,3961,3833,4192,3897,140,1220,500,2860,5,1,27922396,1142,-6.42,4.36,12,0.05,-637.00,937.00,7500,20230322,-45.47,3060,20231113,33.66,4750,-13.89,20240105,3915,4.47,20240126,7500,-45.47,20230322,3060,33.66,20231113,0.02,N,284620,500,139 억,,809477,N,N,0,N,00,N
|
|
20240214,120910,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4080,-10,5,-0.24,53317020,13089,40.43,4135,4135,4050,5310,2865,4090,4073.42,2.90,0,2272,4423,4256,4128,3961,3833,4192,3897,140,1220,500,2860,5,1,27922396,1139,-6.41,4.35,12,0.05,-637.00,937.00,7500,20230322,-45.60,3060,20231113,33.33,4750,-14.11,20240105,3915,4.21,20240126,7500,-45.60,20230322,3060,33.33,20231113,0.02,N,284620,500,139 억,,809477,N,N,0,N,00,N
|
|
20240214,110916,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4075,-15,5,-0.37,51147835,12558,38.79,4135,4135,4050,5310,2865,4090,4072.93,2.90,0,2672,4423,4256,4128,3961,3833,4192,3897,140,1220,500,2860,5,1,27922396,1138,-6.40,4.35,12,0.04,-637.00,937.00,7500,20230322,-45.67,3060,20231113,33.17,4750,-14.21,20240105,3915,4.09,20240126,7500,-45.67,20230322,3060,33.17,20231113,0.02,N,284620,500,139 억,,809477,N,N,0,N,00,N
|
|
20240214,090908,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4125,35,2,0.86,9991460,2455,7.58,4135,4135,4050,5310,2865,4090,4069.84,2.90,0,940,4423,4256,4128,3961,3833,4192,3897,140,1220,500,2860,5,1,27922396,1152,-6.48,4.40,12,0.01,-637.00,937.00,7500,20230322,-45.00,3060,20231113,34.80,4750,-13.16,20240105,3915,5.36,20240126,7500,-45.00,20230322,3060,34.80,20231113,0.02,N,284620,500,139 억,,809477,N,N,0,N,00,N
|
|
20240213,160906,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4090,-110,5,-2.62,133489420,32237,82.45,4200,4295,4000,5460,2940,4200,4141.05,2.91,0,5855,4333,4266,4228,4161,4123,4247,4142,140,1260,500,2940,5,1,27922396,1142,-6.42,4.36,12,0.12,-637.00,937.00,7500,20230322,-45.47,3060,20231113,33.66,4750,-13.89,20240105,3915,4.47,20240126,7500,-45.47,20230322,3060,33.66,20231113,0.02,N,284620,500,139 억,,813608,N,N,0,N,00,N
|
|
20240213,150904,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4180,-20,5,-0.48,120971895,29179,74.62,4200,4295,4000,5460,2940,4200,4145.85,2.91,0,5855,4333,4266,4228,4161,4123,4247,4142,140,1260,500,2940,5,1,27922396,1167,-6.56,4.46,12,0.10,-637.00,937.00,7500,20230322,-44.27,3060,20231113,36.60,4750,-12.00,20240105,3915,6.77,20240126,7500,-44.27,20230322,3060,36.60,20231113,0.02,N,284620,500,139 억,,813608,N,N,0,N,00,N
|
|
20240213,140913,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4175,-25,5,-0.60,118057665,28481,72.84,4200,4295,4000,5460,2940,4200,4145.14,2.91,0,5961,4333,4266,4228,4161,4123,4247,4142,140,1260,500,2940,5,1,27922396,1166,-6.55,4.46,12,0.10,-637.00,937.00,7500,20230322,-44.33,3060,20231113,36.44,4750,-12.11,20240105,3915,6.64,20240126,7500,-44.33,20230322,3060,36.44,20231113,0.02,N,284620,500,139 억,,813608,N,N,0,N,00,N
|
|
20240213,130902,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4170,-30,5,-0.71,89581935,21610,55.27,4200,4295,4000,5460,2940,4200,4145.39,2.91,0,1913,4333,4266,4228,4161,4123,4247,4142,140,1260,500,2940,5,1,27922396,1164,-6.55,4.45,12,0.08,-637.00,937.00,7500,20230322,-44.40,3060,20231113,36.27,4750,-12.21,20240105,3915,6.51,20240126,7500,-44.40,20230322,3060,36.27,20231113,0.02,N,284620,500,139 억,,813608,N,N,0,N,00,N
|
|
20240213,120912,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4220,20,2,0.48,24613330,5823,14.89,4200,4295,4180,5460,2940,4200,4226.92,2.91,0,-728,4333,4266,4228,4161,4123,4247,4142,140,1260,500,2940,5,1,27922396,1178,-6.62,4.50,12,0.02,-637.00,937.00,7500,20230322,-43.73,3060,20231113,37.91,4750,-11.16,20240105,3915,7.79,20240126,7500,-43.73,20230322,3060,37.91,20231113,0.02,N,284620,500,139 억,,813608,N,N,0,N,00,N
|
|
20240213,110934,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4235,35,2,0.83,22323080,5279,13.50,4200,4295,4180,5460,2940,4200,4228.66,2.91,0,-476,4333,4266,4228,4161,4123,4247,4142,140,1260,500,2940,5,1,27922396,1183,-6.65,4.52,12,0.02,-637.00,937.00,7500,20230322,-43.53,3060,20231113,38.40,4750,-10.84,20240105,3915,8.17,20240126,7500,-43.53,20230322,3060,38.40,20231113,0.02,N,284620,500,139 억,,813608,N,N,0,N,00,N
|
|
20240213,100751,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4280,80,2,1.90,14548930,3429,8.77,4200,4295,4180,5460,2940,4200,4242.91,2.91,0,-646,4333,4266,4228,4161,4123,4247,4142,140,1260,500,2940,5,1,27922396,1195,-6.72,4.57,12,0.01,-637.00,937.00,7500,20230322,-42.93,3060,20231113,39.87,4750,-9.89,20240105,3915,9.32,20240126,7500,-42.93,20230322,3060,39.87,20231113,0.02,N,284620,500,139 억,,813608,N,N,0,N,00,N
|