170 lines
74 KiB
CSV
170 lines
74 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
|
||
|
|
20240430,160855,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12550,10,2,0.08,35301300,2819,36.28,12540,12550,12470,16300,8780,12540,12522.41,5.03,0,-174,12600,12570,12510,12480,12420,12585,12495,69,3760,500,9270,10,1,13644162,1712,8.25,0.86,12,0.02,1521.00,14561.00,13830,20230901,-9.26,11220,20230726,11.85,13440,-6.62,20240126,11880,5.64,20240104,13830,-9.26,20230901,11220,11.85,20230726,0.28,N,136540,500,69 억,,685733,N,N,8,N,00,N
|
||
|
|
20240430,150906,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12540,0,3,0.00,31589100,2523,32.47,12540,12540,12470,16300,8780,12540,12520.45,5.03,0,-166,12600,12570,12510,12480,12420,12585,12495,69,3760,500,9270,10,1,13644162,1711,8.24,0.86,12,0.02,1521.00,14561.00,13830,20230901,-9.33,11220,20230726,11.76,13440,-6.70,20240126,11880,5.56,20240104,13830,-9.33,20230901,11220,11.76,20230726,0.28,N,136540,500,69 억,,685733,N,N,17,N,00,N
|
||
|
|
20240430,140906,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12530,-10,5,-0.08,24811760,1982,25.51,12540,12540,12470,16300,8780,12540,12518.55,5.03,0,-162,12600,12570,12510,12480,12420,12585,12495,69,3760,500,9270,10,1,13644162,1710,8.24,0.86,12,0.01,1521.00,14561.00,13830,20230901,-9.40,11220,20230726,11.68,13440,-6.77,20240126,11880,5.47,20240104,13830,-9.40,20230901,11220,11.68,20230726,0.28,N,136540,500,69 억,,685733,N,N,17,N,00,N
|
||
|
|
20240430,130903,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12540,0,3,0.00,21165760,1691,21.76,12540,12540,12470,16300,8780,12540,12516.71,5.03,0,-149,12600,12570,12510,12480,12420,12585,12495,69,3760,500,9270,10,1,13644162,1711,8.24,0.86,12,0.01,1521.00,14561.00,13830,20230901,-9.33,11220,20230726,11.76,13440,-6.70,20240126,11880,5.56,20240104,13830,-9.33,20230901,11220,11.76,20230726,0.28,N,136540,500,69 억,,685733,N,N,17,N,00,N
|
||
|
|
20240430,120904,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12490,-50,5,-0.40,17896280,1430,18.40,12540,12540,12470,16300,8780,12540,12514.88,5.03,0,-120,12600,12570,12510,12480,12420,12585,12495,69,3760,500,9270,10,1,13644162,1704,8.21,0.86,12,0.01,1521.00,14561.00,13830,20230901,-9.69,11220,20230726,11.32,13440,-7.07,20240126,11880,5.13,20240104,13830,-9.69,20230901,11220,11.32,20230726,0.28,N,136540,500,69 억,,685733,N,N,17,N,00,N
|
||
|
|
20240430,110901,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12500,-40,5,-0.32,12795510,1022,13.15,12540,12540,12470,16300,8780,12540,12520.07,5.03,0,-113,12600,12570,12510,12480,12420,12585,12495,69,3760,500,9270,10,1,13644162,1706,8.22,0.86,12,0.01,1521.00,14561.00,13830,20230901,-9.62,11220,20230726,11.41,13440,-6.99,20240126,11880,5.22,20240104,13830,-9.62,20230901,11220,11.41,20230726,0.28,N,136540,500,69 억,,685733,N,N,17,N,00,N
|
||
|
|
20240430,100903,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12530,-10,5,-0.08,5472540,437,5.62,12540,12540,12470,16300,8780,12540,12522.97,5.03,0,-126,12600,12570,12510,12480,12420,12585,12495,69,3760,500,9270,10,1,13644162,1710,8.24,0.86,12,0.00,1521.00,14561.00,13830,20230901,-9.40,11220,20230726,11.68,13440,-6.77,20240126,11880,5.47,20240104,13830,-9.40,20230901,11220,11.68,20230726,0.28,N,136540,500,69 억,,685733,N,N,17,N,00,N
|
||
|
|
20240430,090912,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12540,0,3,0.00,200140,16,0.21,12540,12540,12500,16300,8780,12540,12508.75,5.03,0,-11,12600,12570,12510,12480,12420,12585,12495,69,3760,500,9270,10,1,13644162,1711,8.24,0.86,12,0.00,1521.00,14561.00,13830,20230901,-9.33,11220,20230726,11.76,13440,-6.70,20240126,11880,5.56,20240104,13830,-9.33,20230901,11220,11.76,20230726,0.28,N,136540,500,69 억,,685733,N,N,17,N,00,N
|
||
|
|
20240429,160851,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12540,40,2,0.32,96364990,7711,133.02,12500,12540,12450,16250,8750,12500,12497.07,5.03,0,-307,12620,12560,12490,12430,12360,12525,12395,69,3750,500,9250,10,1,13644162,1711,8.24,0.86,12,0.06,1521.00,14561.00,13830,20230901,-9.33,11220,20230726,11.76,13440,-6.70,20240126,11880,5.56,20240104,13830,-9.33,20230901,11220,11.76,20230726,0.31,N,136540,500,69 억,,685903,N,N,17,N,00,N
|
||
|
|
20240429,150902,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12510,10,2,0.08,89452090,7159,123.49,12500,12540,12450,16250,8750,12500,12495.04,5.03,0,-228,12620,12560,12490,12430,12360,12525,12395,69,3750,500,9250,10,1,13644162,1707,8.22,0.86,12,0.05,1521.00,14561.00,13830,20230901,-9.54,11220,20230726,11.50,13440,-6.92,20240126,11880,5.30,20240104,13830,-9.54,20230901,11220,11.50,20230726,0.31,N,136540,500,69 억,,685903,N,N,41,N,00,N
|
||
|
|
20240429,140829,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12490,-10,5,-0.08,59309800,4751,81.96,12500,12520,12450,16250,8750,12500,12483.58,5.03,0,-125,12620,12560,12490,12430,12360,12525,12395,69,3750,500,9250,10,1,13644162,1704,8.21,0.86,12,0.03,1521.00,14561.00,13830,20230901,-9.69,11220,20230726,11.32,13440,-7.07,20240126,11880,5.13,20240104,13830,-9.69,20230901,11220,11.32,20230726,0.31,N,136540,500,69 억,,685903,N,N,41,N,00,N
|
||
|
|
20240429,130901,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12480,-20,5,-0.16,43618740,3494,60.27,12500,12520,12450,16250,8750,12500,12483.81,5.03,0,2,12620,12560,12490,12430,12360,12525,12395,69,3750,500,9250,10,1,13644162,1703,8.21,0.86,12,0.03,1521.00,14561.00,13830,20230901,-9.76,11220,20230726,11.23,13440,-7.14,20240126,11880,5.05,20240104,13830,-9.76,20230901,11220,11.23,20230726,0.31,N,136540,500,69 억,,685903,N,N,41,N,00,N
|
||
|
|
20240429,120901,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12480,-20,5,-0.16,41560570,3329,57.43,12500,12520,12450,16250,8750,12500,12484.32,5.03,0,70,12620,12560,12490,12430,12360,12525,12395,69,3750,500,9250,10,1,13644162,1703,8.21,0.86,12,0.02,1521.00,14561.00,13830,20230901,-9.76,11220,20230726,11.23,13440,-7.14,20240126,11880,5.05,20240104,13830,-9.76,20230901,11220,11.23,20230726,0.31,N,136540,500,69 억,,685903,N,N,41,N,00,N
|
||
|
|
20240429,110835,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12500,0,3,0.00,33784140,2706,46.68,12500,12520,12450,16250,8750,12500,12484.80,5.03,0,187,12620,12560,12490,12430,12360,12525,12395,69,3750,500,9250,10,1,13644162,1706,8.22,0.86,12,0.02,1521.00,14561.00,13830,20230901,-9.62,11220,20230726,11.41,13440,-6.99,20240126,11880,5.22,20240104,13830,-9.62,20230901,11220,11.41,20230726,0.31,N,136540,500,69 억,,685903,N,N,41,N,00,N
|
||
|
|
20240429,100900,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12470,-30,5,-0.24,7055070,565,9.75,12500,12500,12450,16250,8750,12500,12486.42,5.03,0,-33,12620,12560,12490,12430,12360,12525,12395,69,3750,500,9250,10,1,13644162,1701,8.20,0.86,12,0.00,1521.00,14561.00,13830,20230901,-9.83,11220,20230726,11.14,13440,-7.22,20240126,11880,4.97,20240104,13830,-9.83,20230901,11220,11.14,20230726,0.31,N,136540,500,69 억,,685903,N,N,41,N,00,N
|
||
|
|
20240429,090900,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12500,0,3,0.00,2249830,180,3.11,12500,12500,12450,16250,8750,12500,12498.95,5.03,0,-26,12620,12560,12490,12430,12360,12525,12395,69,3750,500,9250,10,1,13644162,1706,8.22,0.86,12,0.00,1521.00,14561.00,13830,20230901,-9.62,11220,20230726,11.41,13440,-6.99,20240126,11880,5.22,20240104,13830,-9.62,20230901,11220,11.41,20230726,0.31,N,136540,500,69 억,,685903,N,N,41,N,00,N
|
||
|
|
20240426,160857,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,12500,0,3,0.00,71752140,5750,67.03,12550,12550,12420,16250,8750,12500,12478.60,5.02,0,1783,12633,12566,12433,12366,12233,12600,12400,69,3750,500,9250,10,1,13644162,1706,8.22,0.86,12,0.04,1521.00,14561.00,13830,20230901,-9.62,11220,20230726,11.41,13440,-6.99,20240126,11880,5.22,20240104,13830,-9.62,20230901,11220,11.41,20230726,0.31,N,136540,500,69 억,,685610,N,N,41,N,00,N
|
||
|
|
20240426,150858,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,12490,-10,5,-0.08,68415480,5483,63.92,12550,12550,12420,16250,8750,12500,12477.75,5.02,0,1757,12633,12566,12433,12366,12233,12600,12400,69,3750,500,9250,10,1,13644162,1704,8.21,0.86,12,0.04,1521.00,14561.00,13830,20230901,-9.69,11220,20230726,11.32,13440,-7.07,20240126,11880,5.13,20240104,13830,-9.69,20230901,11220,11.32,20230726,0.31,N,136540,500,69 억,,685610,N,N,4,N,00,N
|
||
|
|
20240426,140855,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,12520,20,2,0.16,53754360,4310,50.24,12550,12550,12420,16250,8750,12500,12472.01,5.02,0,1465,12633,12566,12433,12366,12233,12600,12400,69,3750,500,9250,10,1,13644162,1708,8.23,0.86,12,0.03,1521.00,14561.00,13830,20230901,-9.47,11220,20230726,11.59,13440,-6.85,20240126,11880,5.39,20240104,13830,-9.47,20230901,11220,11.59,20230726,0.31,N,136540,500,69 억,,685610,N,N,4,N,00,N
|
||
|
|
20240426,130858,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,12500,0,3,0.00,46615650,3740,43.60,12550,12550,12420,16250,8750,12500,12464.08,5.02,0,1203,12633,12566,12433,12366,12233,12600,12400,69,3750,500,9250,10,1,13644162,1706,8.22,0.86,12,0.03,1521.00,14561.00,13830,20230901,-9.62,11220,20230726,11.41,13440,-6.99,20240126,11880,5.22,20240104,13830,-9.62,20230901,11220,11.41,20230726,0.31,N,136540,500,69 억,,685610,N,N,4,N,00,N
|
||
|
|
20240426,120855,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,12490,-10,5,-0.08,36648170,2942,34.30,12550,12550,12420,16250,8750,12500,12456.89,5.02,0,813,12633,12566,12433,12366,12233,12600,12400,69,3750,500,9250,10,1,13644162,1704,8.21,0.86,12,0.02,1521.00,14561.00,13830,20230901,-9.69,11220,20230726,11.32,13440,-7.07,20240126,11880,5.13,20240104,13830,-9.69,20230901,11220,11.32,20230726,0.31,N,136540,500,69 억,,685610,N,N,4,N,00,N
|
||
|
|
20240426,110854,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,12420,-80,5,-0.64,30228210,2427,28.29,12550,12550,12420,16250,8750,12500,12454.97,5.02,0,674,12633,12566,12433,12366,12233,12600,12400,69,3750,500,9250,10,1,13644162,1695,8.17,0.85,12,0.02,1521.00,14561.00,13830,20230901,-10.20,11220,20230726,10.70,13440,-7.59,20240126,11880,4.55,20240104,13830,-10.20,20230901,11220,10.70,20230726,0.31,N,136540,500,69 억,,685610,N,N,4,N,00,N
|
||
|
|
20240426,100853,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,12450,-50,5,-0.40,12263380,984,11.47,12550,12550,12440,16250,8750,12500,12462.78,5.02,0,142,12633,12566,12433,12366,12233,12600,12400,69,3750,500,9250,10,1,13644162,1699,8.19,0.86,12,0.01,1521.00,14561.00,13830,20230901,-9.98,11220,20230726,10.96,13440,-7.37,20240126,11880,4.80,20240104,13830,-9.98,20230901,11220,10.96,20230726,0.31,N,136540,500,69 억,,685610,N,N,4,N,00,N
|
||
|
|
20240426,090859,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,12450,-50,5,-0.40,1188700,95,1.11,12550,12550,12440,16250,8750,12500,12512.63,5.02,0,-37,12633,12566,12433,12366,12233,12600,12400,69,3750,500,9250,10,1,13644162,1699,8.19,0.86,12,0.00,1521.00,14561.00,13830,20230901,-9.98,11220,20230726,10.96,13440,-7.37,20240126,11880,4.80,20240104,13830,-9.98,20230901,11220,10.96,20230726,0.31,N,136540,500,69 억,,685610,N,N,4,N,00,N
|
||
|
|
20240425,160850,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,12500,90,2,0.73,106490320,8578,70.32,12340,12500,12300,16130,8690,12410,12414.33,5.03,0,-510,12496,12452,12386,12342,12276,12475,12365,69,3720,500,9180,10,1,13644162,1706,8.22,0.86,12,0.06,1521.00,14561.00,13830,20230901,-9.62,11220,20230726,11.41,13440,-6.99,20240126,11880,5.22,20240104,13830,-9.62,20230901,11220,11.41,20230726,0.31,N,136540,500,69 억,,686126,N,N,4,N,00,N
|
||
|
|
20240425,150855,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,12420,10,2,0.08,69777340,5629,46.15,12340,12450,12300,16130,8690,12410,12396.05,5.03,0,-510,12496,12452,12386,12342,12276,12475,12365,69,3720,500,9180,10,1,13644162,1695,8.17,0.85,12,0.04,1521.00,14561.00,13830,20230901,-10.20,11220,20230726,10.70,13440,-7.59,20240126,11880,4.55,20240104,13830,-10.20,20230901,11220,10.70,20230726,0.31,N,136540,500,69 억,,686126,N,N,49,N,00,N
|
||
|
|
20240425,140852,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,12410,0,3,0.00,37649950,3040,24.92,12340,12450,12300,16130,8690,12410,12384.85,5.03,0,-237,12496,12452,12386,12342,12276,12475,12365,69,3720,500,9180,10,1,13644162,1693,8.16,0.85,12,0.02,1521.00,14561.00,13830,20230901,-10.27,11220,20230726,10.61,13440,-7.66,20240126,11880,4.46,20240104,13830,-10.27,20230901,11220,10.61,20230726,0.31,N,136540,500,69 억,,686126,N,N,49,N,00,N
|
||
|
|
20240425,130854,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,12400,-10,5,-0.08,34575130,2792,22.89,12340,12450,12300,16130,8690,12410,12383.64,5.03,0,-173,12496,12452,12386,12342,12276,12475,12365,69,3720,500,9180,10,1,13644162,1692,8.15,0.85,12,0.02,1521.00,14561.00,13830,20230901,-10.34,11220,20230726,10.52,13440,-7.74,20240126,11880,4.38,20240104,13830,-10.34,20230901,11220,10.52,20230726,0.31,N,136540,500,69 억,,686126,N,N,49,N,00,N
|
||
|
|
20240425,120850,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,12400,-10,5,-0.08,30475690,2461,20.18,12340,12450,12300,16130,8690,12410,12383.46,5.03,0,-45,12496,12452,12386,12342,12276,12475,12365,69,3720,500,9180,10,1,13644162,1692,8.15,0.85,12,0.02,1521.00,14561.00,13830,20230901,-10.34,11220,20230726,10.52,13440,-7.74,20240126,11880,4.38,20240104,13830,-10.34,20230901,11220,10.52,20230726,0.31,N,136540,500,69 억,,686126,N,N,49,N,00,N
|
||
|
|
20240425,110852,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,12450,40,2,0.32,23789480,1922,15.76,12340,12450,12300,16130,8690,12410,12377.46,5.03,0,249,12496,12452,12386,12342,12276,12475,12365,69,3720,500,9180,10,1,13644162,1699,8.19,0.86,12,0.01,1521.00,14561.00,13830,20230901,-9.98,11220,20230726,10.96,13440,-7.37,20240126,11880,4.80,20240104,13830,-9.98,20230901,11220,10.96,20230726,0.31,N,136540,500,69 억,,686126,N,N,49,N,00,N
|
||
|
|
20240425,100852,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,12410,0,3,0.00,12038660,976,8.00,12340,12410,12300,16130,8690,12410,12334.69,5.03,0,236,12496,12452,12386,12342,12276,12475,12365,69,3720,500,9180,10,1,13644162,1693,8.16,0.85,12,0.01,1521.00,14561.00,13830,20230901,-10.27,11220,20230726,10.61,13440,-7.66,20240126,11880,4.46,20240104,13830,-10.27,20230901,11220,10.61,20230726,0.31,N,136540,500,69 억,,686126,N,N,49,N,00,N
|
||
|
|
20240425,090854,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,12340,-70,5,-0.56,2702520,219,1.80,12340,12380,12340,16130,8690,12410,12340.27,5.03,0,14,12496,12452,12386,12342,12276,12475,12365,69,3720,500,9180,10,1,13644162,1684,8.11,0.85,12,0.00,1521.00,14561.00,13830,20230901,-10.77,11220,20230726,9.98,13440,-8.18,20240126,11880,3.87,20240104,13830,-10.77,20230901,11220,9.98,20230726,0.31,N,136540,500,69 억,,686126,N,N,49,N,00,N
|
||
|
|
20240424,160834,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,12410,70,2,0.57,150640360,12156,157.77,12380,12430,12320,16040,8640,12340,12392.26,5.01,0,4744,12446,12392,12296,12242,12146,12420,12270,69,3700,500,9130,10,1,13644162,1693,8.16,0.85,12,0.09,1521.00,14561.00,13830,20230901,-10.27,11220,20230726,10.61,13440,-7.66,20240126,11880,4.46,20240104,13830,-10.27,20230901,11220,10.61,20230726,0.31,N,136540,500,69 억,,684234,N,N,34,N,00,N
|
||
|
|
20240424,150849,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,12400,60,2,0.49,135859840,10965,142.31,12380,12430,12320,16040,8640,12340,12390.32,5.01,0,4755,12446,12392,12296,12242,12146,12420,12270,69,3700,500,9130,10,1,13644162,1692,8.15,0.85,12,0.08,1521.00,14561.00,13830,20230901,-10.34,11220,20230726,10.52,13440,-7.74,20240126,11880,4.38,20240104,13830,-10.34,20230901,11220,10.52,20230726,0.31,N,136540,500,69 억,,684234,N,N,18,N,00,N
|
||
|
|
20240424,140849,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,12410,70,2,0.57,114011220,9205,119.47,12380,12430,12320,16040,8640,12340,12385.79,5.01,0,3770,12446,12392,12296,12242,12146,12420,12270,69,3700,500,9130,10,1,13644162,1693,8.16,0.85,12,0.07,1521.00,14561.00,13830,20230901,-10.27,11220,20230726,10.61,13440,-7.66,20240126,11880,4.46,20240104,13830,-10.27,20230901,11220,10.61,20230726,0.31,N,136540,500,69 억,,684234,N,N,18,N,00,N
|
||
|
|
20240424,130853,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,12410,70,2,0.57,103230480,8336,108.19,12380,12430,12320,16040,8640,12340,12383.69,5.01,0,3250,12446,12392,12296,12242,12146,12420,12270,69,3700,500,9130,10,1,13644162,1693,8.16,0.85,12,0.06,1521.00,14561.00,13830,20230901,-10.27,11220,20230726,10.61,13440,-7.66,20240126,11880,4.46,20240104,13830,-10.27,20230901,11220,10.61,20230726,0.31,N,136540,500,69 억,,684234,N,N,18,N,00,N
|
||
|
|
20240424,120849,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,12420,80,2,0.65,91211450,7367,95.61,12380,12430,12320,16040,8640,12340,12381.08,5.01,0,2757,12446,12392,12296,12242,12146,12420,12270,69,3700,500,9130,10,1,13644162,1695,8.17,0.85,12,0.05,1521.00,14561.00,13830,20230901,-10.20,11220,20230726,10.70,13440,-7.59,20240126,11880,4.55,20240104,13830,-10.20,20230901,11220,10.70,20230726,0.31,N,136540,500,69 억,,684234,N,N,18,N,00,N
|
||
|
|
20240424,110847,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,12400,60,2,0.49,76063640,6145,79.75,12380,12430,12320,16040,8640,12340,12378.14,5.01,0,2391,12446,12392,12296,12242,12146,12420,12270,69,3700,500,9130,10,1,13644162,1692,8.15,0.85,12,0.05,1521.00,14561.00,13830,20230901,-10.34,11220,20230726,10.52,13440,-7.74,20240126,11880,4.38,20240104,13830,-10.34,20230901,11220,10.52,20230726,0.31,N,136540,500,69 억,,684234,N,N,18,N,00,N
|
||
|
|
20240424,100846,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,12370,30,2,0.24,36263880,2929,38.01,12380,12430,12320,16040,8640,12340,12380.98,5.01,0,1945,12446,12392,12296,12242,12146,12420,12270,69,3700,500,9130,10,1,13644162,1688,8.13,0.85,12,0.02,1521.00,14561.00,13830,20230901,-10.56,11220,20230726,10.25,13440,-7.96,20240126,11880,4.12,20240104,13830,-10.56,20230901,11220,10.25,20230726,0.31,N,136540,500,69 억,,684234,N,N,18,N,00,N
|
||
|
|
20240424,090849,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,12330,-10,5,-0.08,580590,47,0.61,12380,12380,12330,16040,8640,12340,12352.98,5.01,0,-15,12446,12392,12296,12242,12146,12420,12270,69,3700,500,9130,10,1,13644162,1682,8.11,0.85,12,0.00,1521.00,14561.00,13830,20230901,-10.85,11220,20230726,9.89,13440,-8.26,20240126,11880,3.79,20240104,13830,-10.85,20230901,11220,9.89,20230726,0.31,N,136540,500,69 억,,684234,N,N,18,N,00,N
|
||
|
|
20240423,160824,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,12340,80,2,0.65,94740040,7705,156.45,12260,12350,12200,15930,8590,12260,12295.87,5.02,0,-369,12360,12310,12230,12180,12100,12335,12205,69,3670,500,9070,10,1,13644162,1684,8.11,0.85,12,0.06,1521.00,14561.00,13830,20230901,-10.77,11220,20230726,9.98,13440,-8.18,20240126,11880,3.87,20240104,13830,-10.77,20230901,11220,9.98,20230726,0.31,N,136540,500,69 억,,684608,N,N,18,N,00,N
|
||
|
|
20240423,150845,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,12320,60,2,0.49,84523660,6875,139.59,12260,12350,12200,15930,8590,12260,12294.35,5.02,0,-183,12360,12310,12230,12180,12100,12335,12205,69,3670,500,9070,10,1,13644162,1681,8.10,0.85,12,0.05,1521.00,14561.00,13830,20230901,-10.92,11220,20230726,9.80,13440,-8.33,20240126,11880,3.70,20240104,13830,-10.92,20230901,11220,9.80,20230726,0.31,N,136540,500,69 억,,684608,N,N,8,N,00,N
|
||
|
|
20240423,140845,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,12320,60,2,0.49,75620570,6152,124.91,12260,12350,12200,15930,8590,12260,12292.03,5.02,0,206,12360,12310,12230,12180,12100,12335,12205,69,3670,500,9070,10,1,13644162,1681,8.10,0.85,12,0.05,1521.00,14561.00,13830,20230901,-10.92,11220,20230726,9.80,13440,-8.33,20240126,11880,3.70,20240104,13830,-10.92,20230901,11220,9.80,20230726,0.31,N,136540,500,69 억,,684608,N,N,8,N,00,N
|
||
|
|
20240423,130842,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,12340,80,2,0.65,65120100,5300,107.61,12260,12350,12200,15930,8590,12260,12286.81,5.02,0,535,12360,12310,12230,12180,12100,12335,12205,69,3670,500,9070,10,1,13644162,1684,8.11,0.85,12,0.04,1521.00,14561.00,13830,20230901,-10.77,11220,20230726,9.98,13440,-8.18,20240126,11880,3.87,20240104,13830,-10.77,20230901,11220,9.98,20230726,0.31,N,136540,500,69 억,,684608,N,N,8,N,00,N
|
||
|
|
20240423,120843,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,12320,60,2,0.49,55574660,4526,91.90,12260,12350,12200,15930,8590,12260,12278.98,5.02,0,677,12360,12310,12230,12180,12100,12335,12205,69,3670,500,9070,10,1,13644162,1681,8.10,0.85,12,0.03,1521.00,14561.00,13830,20230901,-10.92,11220,20230726,9.80,13440,-8.33,20240126,11880,3.70,20240104,13830,-10.92,20230901,11220,9.80,20230726,0.31,N,136540,500,69 억,,684608,N,N,8,N,00,N
|
||
|
|
20240423,110844,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,12250,-10,5,-0.08,47067270,3834,77.85,12260,12350,12200,15930,8590,12260,12276.28,5.02,0,835,12360,12310,12230,12180,12100,12335,12205,69,3670,500,9070,10,1,13644162,1671,8.05,0.84,12,0.03,1521.00,14561.00,13830,20230901,-11.42,11220,20230726,9.18,13440,-8.85,20240126,11880,3.11,20240104,13830,-11.42,20230901,11220,9.18,20230726,0.31,N,136540,500,69 억,,684608,N,N,8,N,00,N
|
||
|
|
20240423,100843,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,12240,-20,5,-0.16,3906760,319,6.48,12260,12270,12200,15930,8590,12260,12246.90,5.02,0,-5,12360,12310,12230,12180,12100,12335,12205,69,3670,500,9070,10,1,13644162,1670,8.05,0.84,12,0.00,1521.00,14561.00,13830,20230901,-11.50,11220,20230726,9.09,13440,-8.93,20240126,11880,3.03,20240104,13830,-11.50,20230901,11220,9.09,20230726,0.31,N,136540,500,69 억,,684608,N,N,8,N,00,N
|
||
|
|
20240423,090843,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,12270,10,2,0.08,1495520,122,2.48,12260,12270,12200,15930,8590,12260,12258.36,5.02,0,-7,12360,12310,12230,12180,12100,12335,12205,69,3670,500,9070,10,1,13644162,1674,8.07,0.84,12,0.00,1521.00,14561.00,13830,20230901,-11.28,11220,20230726,9.36,13440,-8.71,20240126,11880,3.28,20240104,13830,-11.28,20230901,11220,9.36,20230726,0.31,N,136540,500,69 억,,684608,N,N,8,N,00,N
|
||
|
|
20240422,160840,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,12260,50,2,0.41,60030000,4920,61.62,12210,12280,12150,15870,8550,12210,12201.20,5.04,0,-2733,12483,12346,12183,12046,11883,12265,11965,69,3660,500,9030,10,1,13644162,1673,8.06,0.84,12,0.04,1521.00,14561.00,13830,20230901,-11.35,11220,20230726,9.27,13440,-8.78,20240126,11880,3.20,20240104,13830,-11.35,20230901,11220,9.27,20230726,0.31,N,136540,500,69 억,,687287,N,N,3,N,00,N
|
||
|
|
20240422,150839,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,12200,-10,5,-0.08,52334030,4292,53.75,12210,12280,12150,15870,8550,12210,12193.39,5.04,0,-2440,12483,12346,12183,12046,11883,12265,11965,69,3660,500,9030,10,1,13644162,1665,8.02,0.84,12,0.03,1521.00,14561.00,13830,20230901,-11.79,11220,20230726,8.73,13440,-9.23,20240126,11880,2.69,20240104,13830,-11.79,20230901,11220,8.73,20230726,0.31,N,136540,500,69 억,,687287,N,N,29,N,00,N
|
||
|
|
20240422,140840,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,12210,0,3,0.00,41652040,3416,42.78,12210,12280,12150,15870,8550,12210,12193.22,5.04,0,-2094,12483,12346,12183,12046,11883,12265,11965,69,3660,500,9030,10,1,13644162,1666,8.03,0.84,12,0.03,1521.00,14561.00,13830,20230901,-11.71,11220,20230726,8.82,13440,-9.15,20240126,11880,2.78,20240104,13830,-11.71,20230901,11220,8.82,20230726,0.31,N,136540,500,69 억,,687287,N,N,29,N,00,N
|
||
|
|
20240422,130837,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,12230,20,2,0.16,32258660,2647,33.15,12210,12280,12150,15870,8550,12210,12186.88,5.04,0,-1581,12483,12346,12183,12046,11883,12265,11965,69,3660,500,9030,10,1,13644162,1669,8.04,0.84,12,0.02,1521.00,14561.00,13830,20230901,-11.57,11220,20230726,9.00,13440,-9.00,20240126,11880,2.95,20240104,13830,-11.57,20230901,11220,9.00,20230726,0.31,N,136540,500,69 억,,687287,N,N,29,N,00,N
|
||
|
|
20240422,120836,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,12200,-10,5,-0.08,28730700,2358,29.53,12210,12280,12150,15870,8550,12210,12184.35,5.04,0,-1435,12483,12346,12183,12046,11883,12265,11965,69,3660,500,9030,10,1,13644162,1665,8.02,0.84,12,0.02,1521.00,14561.00,13830,20230901,-11.79,11220,20230726,8.73,13440,-9.23,20240126,11880,2.69,20240104,13830,-11.79,20230901,11220,8.73,20230726,0.31,N,136540,500,69 억,,687287,N,N,29,N,00,N
|
||
|
|
20240422,110837,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,12220,10,2,0.08,28169660,2312,28.95,12210,12280,12150,15870,8550,12210,12184.11,5.04,0,-1414,12483,12346,12183,12046,11883,12265,11965,69,3660,500,9030,10,1,13644162,1667,8.03,0.84,12,0.02,1521.00,14561.00,13830,20230901,-11.64,11220,20230726,8.91,13440,-9.08,20240126,11880,2.86,20240104,13830,-11.64,20230901,11220,8.91,20230726,0.31,N,136540,500,69 억,,687287,N,N,29,N,00,N
|
||
|
|
20240422,100838,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,12160,-50,5,-0.41,21425460,1758,22.02,12210,12280,12150,15870,8550,12210,12187.41,5.04,0,-1036,12483,12346,12183,12046,11883,12265,11965,69,3660,500,9030,10,1,13644162,1659,7.99,0.84,12,0.01,1521.00,14561.00,13830,20230901,-12.08,11220,20230726,8.38,13440,-9.52,20240126,11880,2.36,20240104,13830,-12.08,20230901,11220,8.38,20230726,0.31,N,136540,500,69 억,,687287,N,N,29,N,00,N
|
||
|
|
20240422,090838,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,12200,-10,5,-0.08,842060,69,0.86,12210,12210,12200,15870,8550,12210,12203.77,5.04,0,-41,12483,12346,12183,12046,11883,12265,11965,69,3660,500,9030,10,1,13644162,1665,8.02,0.84,12,0.00,1521.00,14561.00,13830,20230901,-11.79,11220,20230726,8.73,13440,-9.23,20240126,11880,2.69,20240104,13830,-11.79,20230901,11220,8.73,20230726,0.31,N,136540,500,69 억,,687287,N,N,29,N,00,N
|
||
|
|
20240419,160800,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12210,-40,5,-0.33,96906250,7985,66.64,12320,12320,12020,15920,8580,12250,12136.04,5.05,0,-1284,12396,12322,12236,12162,12076,12280,12120,69,3670,500,9060,10,1,13644162,1666,8.03,0.84,12,0.06,1521.00,14561.00,13830,20230901,-11.71,11220,20230726,8.82,13440,-9.15,20240126,11880,2.78,20240104,13830,-11.71,20230901,11220,8.82,20230726,0.33,N,136540,500,69 억,,688470,N,N,29,N,00,N
|
||
|
|
20240419,150807,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12150,-100,5,-0.82,88608530,7304,60.95,12320,12320,12020,15920,8580,12250,12131.51,5.05,0,-998,12396,12322,12236,12162,12076,12280,12120,69,3670,500,9060,10,1,13644162,1658,7.99,0.83,12,0.05,1521.00,14561.00,13830,20230901,-12.15,11220,20230726,8.29,13440,-9.60,20240126,11880,2.27,20240104,13830,-12.15,20230901,11220,8.29,20230726,0.33,N,136540,500,69 억,,688470,N,N,9,N,00,N
|
||
|
|
20240419,140800,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12170,-80,5,-0.65,84809870,6991,58.34,12320,12320,12020,15920,8580,12250,12131.29,5.05,0,-963,12396,12322,12236,12162,12076,12280,12120,69,3670,500,9060,10,1,13644162,1660,8.00,0.84,12,0.05,1521.00,14561.00,13830,20230901,-12.00,11220,20230726,8.47,13440,-9.45,20240126,11880,2.44,20240104,13830,-12.00,20230901,11220,8.47,20230726,0.33,N,136540,500,69 억,,688470,N,N,9,N,00,N
|
||
|
|
20240419,130800,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12120,-130,5,-1.06,78790040,6495,54.20,12320,12320,12020,15920,8580,12250,12130.88,5.05,0,-870,12396,12322,12236,12162,12076,12280,12120,69,3670,500,9060,10,1,13644162,1654,7.97,0.83,12,0.05,1521.00,14561.00,13830,20230901,-12.36,11220,20230726,8.02,13440,-9.82,20240126,11880,2.02,20240104,13830,-12.36,20230901,11220,8.02,20230726,0.33,N,136540,500,69 억,,688470,N,N,9,N,00,N
|
||
|
|
20240419,120757,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12080,-170,5,-1.39,73818850,6084,50.77,12320,12320,12020,15920,8580,12250,12133.28,5.05,0,-886,12396,12322,12236,12162,12076,12280,12120,69,3670,500,9060,10,1,13644162,1648,7.94,0.83,12,0.04,1521.00,14561.00,13830,20230901,-12.65,11220,20230726,7.66,13440,-10.12,20240126,11880,1.68,20240104,13830,-12.65,20230901,11220,7.66,20230726,0.33,N,136540,500,69 억,,688470,N,N,9,N,00,N
|
||
|
|
20240419,110806,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12150,-100,5,-0.82,52419460,4309,35.96,12320,12320,12090,15920,8580,12250,12165.11,5.05,0,-1011,12396,12322,12236,12162,12076,12280,12120,69,3670,500,9060,10,1,13644162,1658,7.99,0.83,12,0.03,1521.00,14561.00,13830,20230901,-12.15,11220,20230726,8.29,13440,-9.60,20240126,11880,2.27,20240104,13830,-12.15,20230901,11220,8.29,20230726,0.33,N,136540,500,69 억,,688470,N,N,9,N,00,N
|
||
|
|
20240419,100804,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12220,-30,5,-0.24,20450060,1676,13.99,12320,12320,12160,15920,8580,12250,12201.71,5.05,0,-500,12396,12322,12236,12162,12076,12280,12120,69,3670,500,9060,10,1,13644162,1667,8.03,0.84,12,0.01,1521.00,14561.00,13830,20230901,-11.64,11220,20230726,8.91,13440,-9.08,20240126,11880,2.86,20240104,13830,-11.64,20230901,11220,8.91,20230726,0.33,N,136540,500,69 억,,688470,N,N,9,N,00,N
|
||
|
|
20240419,090756,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12250,0,3,0.00,894980,73,0.61,12320,12320,12190,15920,8580,12250,12260.00,5.05,0,-54,12396,12322,12236,12162,12076,12280,12120,69,3670,500,9060,10,1,13644162,1671,8.05,0.84,12,0.00,1521.00,14561.00,13830,20230901,-11.42,11220,20230726,9.18,13440,-8.85,20240126,11880,3.11,20240104,13830,-11.42,20230901,11220,9.18,20230726,0.33,N,136540,500,69 억,,688470,N,N,9,N,00,N
|
||
|
|
20240418,160757,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12250,30,2,0.25,145787260,11930,110.81,12260,12310,12150,15880,8560,12220,12220.22,5.05,0,-1493,12340,12280,12190,12130,12040,12310,12160,69,3660,500,9040,10,1,13644162,1671,8.05,0.84,12,0.09,1521.00,14561.00,13830,20230901,-11.42,11220,20230726,9.18,13440,-8.85,20240126,11880,3.11,20240104,13830,-11.42,20230901,11220,9.18,20230726,0.32,N,136540,500,69 억,,689512,N,N,9,N,00,N
|
||
|
|
20240418,150755,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12200,-20,5,-0.16,141358570,11568,107.45,12260,12310,12150,15880,8560,12220,12219.79,5.05,0,-1323,12340,12280,12190,12130,12040,12310,12160,69,3660,500,9040,10,1,13644162,1665,8.02,0.84,12,0.08,1521.00,14561.00,13830,20230901,-11.79,11220,20230726,8.73,13440,-9.23,20240126,11880,2.69,20240104,13830,-11.79,20230901,11220,8.73,20230726,0.32,N,136540,500,69 억,,689512,N,N,47,N,00,N
|
||
|
|
20240418,140802,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12230,10,2,0.08,108211680,8856,82.26,12260,12310,12150,15880,8560,12220,12219.02,5.05,0,-1094,12340,12280,12190,12130,12040,12310,12160,69,3660,500,9040,10,1,13644162,1669,8.04,0.84,12,0.06,1521.00,14561.00,13830,20230901,-11.57,11220,20230726,9.00,13440,-9.00,20240126,11880,2.95,20240104,13830,-11.57,20230901,11220,9.00,20230726,0.32,N,136540,500,69 억,,689512,N,N,47,N,00,N
|
||
|
|
20240418,130756,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12240,20,2,0.16,90258750,7387,68.61,12260,12310,12150,15880,8560,12220,12218.59,5.05,0,-895,12340,12280,12190,12130,12040,12310,12160,69,3660,500,9040,10,1,13644162,1670,8.05,0.84,12,0.05,1521.00,14561.00,13830,20230901,-11.50,11220,20230726,9.09,13440,-8.93,20240126,11880,3.03,20240104,13830,-11.50,20230901,11220,9.09,20230726,0.32,N,136540,500,69 억,,689512,N,N,47,N,00,N
|
||
|
|
20240418,120755,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12180,-40,5,-0.33,69633590,5697,52.92,12260,12310,12150,15880,8560,12220,12222.85,5.05,0,-440,12340,12280,12190,12130,12040,12310,12160,69,3660,500,9040,10,1,13644162,1662,8.01,0.84,12,0.04,1521.00,14561.00,13830,20230901,-11.93,11220,20230726,8.56,13440,-9.38,20240126,11880,2.53,20240104,13830,-11.93,20230901,11220,8.56,20230726,0.32,N,136540,500,69 억,,689512,N,N,47,N,00,N
|
||
|
|
20240418,110757,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12300,80,2,0.65,48072640,3932,36.52,12260,12310,12150,15880,8560,12220,12226.00,5.05,0,-253,12340,12280,12190,12130,12040,12310,12160,69,3660,500,9040,10,1,13644162,1678,8.09,0.84,12,0.03,1521.00,14561.00,13830,20230901,-11.06,11220,20230726,9.63,13440,-8.48,20240126,11880,3.54,20240104,13830,-11.06,20230901,11220,9.63,20230726,0.32,N,136540,500,69 억,,689512,N,N,47,N,00,N
|
||
|
|
20240418,100758,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12250,30,2,0.25,34623400,2832,26.31,12260,12310,12150,15880,8560,12220,12225.78,5.05,0,8,12340,12280,12190,12130,12040,12310,12160,69,3660,500,9040,10,1,13644162,1671,8.05,0.84,12,0.02,1521.00,14561.00,13830,20230901,-11.42,11220,20230726,9.18,13440,-8.85,20240126,11880,3.11,20240104,13830,-11.42,20230901,11220,9.18,20230726,0.32,N,136540,500,69 억,,689512,N,N,47,N,00,N
|
||
|
|
20240418,090755,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12260,40,2,0.33,2950690,241,2.24,12260,12260,12210,15880,8560,12220,12243.53,5.05,0,-60,12340,12280,12190,12130,12040,12310,12160,69,3660,500,9040,10,1,13644162,1673,8.06,0.84,12,0.00,1521.00,14561.00,13830,20230901,-11.35,11220,20230726,9.27,13440,-8.78,20240126,11880,3.20,20240104,13830,-11.35,20230901,11220,9.27,20230726,0.32,N,136540,500,69 억,,689512,N,N,47,N,00,N
|
||
|
|
20240417,160750,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12220,120,2,0.99,131097890,10762,59.22,12170,12250,12100,15730,8470,12100,12181.55,5.04,0,3433,12306,12202,12066,11962,11826,12135,11895,69,3630,500,8950,10,1,13644162,1667,8.03,0.84,12,0.08,1521.00,14561.00,13830,20230901,-11.64,11220,20230726,8.91,13440,-9.08,20240126,11880,2.86,20240104,13830,-11.64,20230901,11220,8.91,20230726,0.32,N,136540,500,69 억,,687918,N,N,47,N,00,N
|
||
|
|
20240417,150804,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12210,110,2,0.91,127118280,10436,57.42,12170,12250,12100,15730,8470,12100,12180.75,5.04,0,3459,12306,12202,12066,11962,11826,12135,11895,69,3630,500,8950,10,1,13644162,1666,8.03,0.84,12,0.08,1521.00,14561.00,13830,20230901,-11.71,11220,20230726,8.82,13440,-9.15,20240126,11880,2.78,20240104,13830,-11.71,20230901,11220,8.82,20230726,0.32,N,136540,500,69 억,,687918,N,N,47,N,00,N
|
||
|
|
20240417,140756,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12210,110,2,0.91,110874180,9106,50.10,12170,12250,12100,15730,8470,12100,12175.95,5.04,0,3390,12306,12202,12066,11962,11826,12135,11895,69,3630,500,8950,10,1,13644162,1666,8.03,0.84,12,0.07,1521.00,14561.00,13830,20230901,-11.71,11220,20230726,8.82,13440,-9.15,20240126,11880,2.78,20240104,13830,-11.71,20230901,11220,8.82,20230726,0.32,N,136540,500,69 억,,687918,N,N,47,N,00,N
|
||
|
|
20240417,130758,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12210,110,2,0.91,95836590,7874,43.33,12170,12250,12100,15730,8470,12100,12171.27,5.04,0,3017,12306,12202,12066,11962,11826,12135,11895,69,3630,500,8950,10,1,13644162,1666,8.03,0.84,12,0.06,1521.00,14561.00,13830,20230901,-11.71,11220,20230726,8.82,13440,-9.15,20240126,11880,2.78,20240104,13830,-11.71,20230901,11220,8.82,20230726,0.32,N,136540,500,69 억,,687918,N,N,47,N,00,N
|
||
|
|
20240417,120800,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12220,120,2,0.99,81563800,6705,36.89,12170,12250,12100,15730,8470,12100,12164.62,5.04,0,2666,12306,12202,12066,11962,11826,12135,11895,69,3630,500,8950,10,1,13644162,1667,8.03,0.84,12,0.05,1521.00,14561.00,13830,20230901,-11.64,11220,20230726,8.91,13440,-9.08,20240126,11880,2.86,20240104,13830,-11.64,20230901,11220,8.91,20230726,0.32,N,136540,500,69 억,,687918,N,N,47,N,00,N
|
||
|
|
20240417,110802,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12190,90,2,0.74,61373630,5052,27.80,12170,12200,12100,15730,8470,12100,12148.38,5.04,0,1904,12306,12202,12066,11962,11826,12135,11895,69,3630,500,8950,10,1,13644162,1663,8.01,0.84,12,0.04,1521.00,14561.00,13830,20230901,-11.86,11220,20230726,8.65,13440,-9.30,20240126,11880,2.61,20240104,13830,-11.86,20230901,11220,8.65,20230726,0.32,N,136540,500,69 억,,687918,N,N,47,N,00,N
|
||
|
|
20240417,100755,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12110,10,2,0.08,19942210,1645,9.05,12170,12170,12100,15730,8470,12100,12122.92,5.04,0,-112,12306,12202,12066,11962,11826,12135,11895,69,3630,500,8950,10,1,13644162,1652,7.96,0.83,12,0.01,1521.00,14561.00,13830,20230901,-12.44,11220,20230726,7.93,13440,-9.90,20240126,11880,1.94,20240104,13830,-12.44,20230901,11220,7.93,20230726,0.32,N,136540,500,69 억,,687918,N,N,47,N,00,N
|
||
|
|
20240417,090752,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12170,70,2,0.58,1578100,130,0.72,12170,12170,12120,15730,8470,12100,12139.23,5.04,0,-60,12306,12202,12066,11962,11826,12135,11895,69,3630,500,8950,10,1,13644162,1660,8.00,0.84,12,0.00,1521.00,14561.00,13830,20230901,-12.00,11220,20230726,8.47,13440,-9.45,20240126,11880,2.44,20240104,13830,-12.00,20230901,11220,8.47,20230726,0.32,N,136540,500,69 억,,687918,N,N,47,N,00,N
|
||
|
|
20240416,160757,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12100,-70,5,-0.58,218695940,18169,119.34,12150,12170,11930,15820,8520,12170,12036.69,5.08,0,-6212,12483,12326,12193,12036,11903,12405,12115,69,3650,500,9000,10,1,13644162,1651,7.96,0.83,12,0.13,1521.00,14561.00,13830,20230901,-12.51,11220,20230726,7.84,13440,-9.97,20240126,11880,1.85,20240104,13830,-12.51,20230901,11220,7.84,20230726,0.33,N,136540,500,69 억,,693650,N,N,47,N,00,N
|
||
|
|
20240416,150755,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12080,-90,5,-0.74,207414180,17236,113.22,12150,12170,11930,15820,8520,12170,12033.78,5.08,0,-5842,12483,12326,12193,12036,11903,12405,12115,69,3650,500,9000,10,1,13644162,1648,7.94,0.83,12,0.13,1521.00,14561.00,13830,20230901,-12.65,11220,20230726,7.66,13440,-10.12,20240126,11880,1.68,20240104,13830,-12.65,20230901,11220,7.66,20230726,0.33,N,136540,500,69 억,,693650,N,N,79,N,00,N
|
||
|
|
20240416,140756,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12040,-130,5,-1.07,184244710,15314,100.59,12150,12170,11930,15820,8520,12170,12031.13,5.08,0,-5501,12483,12326,12193,12036,11903,12405,12115,69,3650,500,9000,10,1,13644162,1643,7.92,0.83,12,0.11,1521.00,14561.00,13830,20230901,-12.94,11220,20230726,7.31,13440,-10.42,20240126,11880,1.35,20240104,13830,-12.94,20230901,11220,7.31,20230726,0.33,N,136540,500,69 억,,693650,N,N,79,N,00,N
|
||
|
|
20240416,130754,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12060,-110,5,-0.90,164849320,13701,90.00,12150,12170,11930,15820,8520,12170,12031.92,5.08,0,-5073,12483,12326,12193,12036,11903,12405,12115,69,3650,500,9000,10,1,13644162,1645,7.93,0.83,12,0.10,1521.00,14561.00,13830,20230901,-12.80,11220,20230726,7.49,13440,-10.27,20240126,11880,1.52,20240104,13830,-12.80,20230901,11220,7.49,20230726,0.33,N,136540,500,69 억,,693650,N,N,79,N,00,N
|
||
|
|
20240416,120756,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,11990,-180,5,-1.48,149175860,12396,81.42,12150,12170,11930,15820,8520,12170,12034.19,5.08,0,-4805,12483,12326,12193,12036,11903,12405,12115,69,3650,500,9000,10,1,13644162,1636,7.88,0.82,12,0.09,1521.00,14561.00,13830,20230901,-13.30,11220,20230726,6.86,13440,-10.79,20240126,11880,0.93,20240104,13830,-13.30,20230901,11220,6.86,20230726,0.33,N,136540,500,69 억,,693650,N,N,79,N,00,N
|
||
|
|
20240416,110753,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12000,-170,5,-1.40,134865900,11203,73.59,12150,12170,11930,15820,8520,12170,12038.37,5.08,0,-4389,12483,12326,12193,12036,11903,12405,12115,69,3650,500,9000,10,1,13644162,1637,7.89,0.82,12,0.08,1521.00,14561.00,13830,20230901,-13.23,11220,20230726,6.95,13440,-10.71,20240126,11880,1.01,20240104,13830,-13.23,20230901,11220,6.95,20230726,0.33,N,136540,500,69 억,,693650,N,N,79,N,00,N
|
||
|
|
20240416,100746,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12080,-90,5,-0.74,28194890,2329,15.30,12150,12170,12070,15820,8520,12170,12106.01,5.08,0,-436,12483,12326,12193,12036,11903,12405,12115,69,3650,500,9000,10,1,13644162,1648,7.94,0.83,12,0.02,1521.00,14561.00,13830,20230901,-12.65,11220,20230726,7.66,13440,-10.12,20240126,11880,1.68,20240104,13830,-12.65,20230901,11220,7.66,20230726,0.33,N,136540,500,69 억,,693650,N,N,79,N,00,N
|
||
|
|
20240416,090746,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12100,-70,5,-0.58,1997520,165,1.08,12150,12150,12070,15820,8520,12170,12106.18,5.08,0,-75,12483,12326,12193,12036,11903,12405,12115,69,3650,500,9000,10,1,13644162,1651,7.96,0.83,12,0.00,1521.00,14561.00,13830,20230901,-12.51,11220,20230726,7.84,13440,-9.97,20240126,11880,1.85,20240104,13830,-12.51,20230901,11220,7.84,20230726,0.33,N,136540,500,69 억,,693650,N,N,79,N,00,N
|
||
|
|
20240415,160744,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12170,-130,5,-1.06,184739750,15224,82.56,12160,12350,12060,15990,8610,12300,12134.64,5.09,0,-1385,12740,12520,12390,12170,12040,12455,12105,69,3690,500,9100,10,1,13644162,1660,8.00,0.84,12,0.11,1521.00,14561.00,13830,20230901,-12.00,11220,20230726,8.47,13440,-9.45,20240126,11880,2.44,20240104,13830,-12.00,20230901,11220,8.47,20230726,0.32,N,136540,500,69 억,,694949,N,N,79,N,00,N
|
||
|
|
20240415,150749,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12150,-150,5,-1.22,169315900,13956,75.68,12160,12350,12060,15990,8610,12300,12132.12,5.09,0,-1354,12740,12520,12390,12170,12040,12455,12105,69,3690,500,9100,10,1,13644162,1658,7.99,0.83,12,0.10,1521.00,14561.00,13830,20230901,-12.15,11220,20230726,8.29,13440,-9.60,20240126,11880,2.27,20240104,13830,-12.15,20230901,11220,8.29,20230726,0.32,N,136540,500,69 억,,694949,N,N,246,N,00,N
|
||
|
|
20240415,140742,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12140,-160,5,-1.30,110852980,9136,49.54,12160,12350,12060,15990,8610,12300,12133.64,5.09,0,-1444,12740,12520,12390,12170,12040,12455,12105,69,3690,500,9100,10,1,13644162,1656,7.98,0.83,12,0.07,1521.00,14561.00,13830,20230901,-12.22,11220,20230726,8.20,13440,-9.67,20240126,11880,2.19,20240104,13830,-12.22,20230901,11220,8.20,20230726,0.32,N,136540,500,69 억,,694949,N,N,246,N,00,N
|
||
|
|
20240415,130734,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12160,-140,5,-1.14,93311150,7691,41.71,12160,12350,12060,15990,8610,12300,12132.51,5.09,0,-1114,12740,12520,12390,12170,12040,12455,12105,69,3690,500,9100,10,1,13644162,1659,7.99,0.84,12,0.06,1521.00,14561.00,13830,20230901,-12.08,11220,20230726,8.38,13440,-9.52,20240126,11880,2.36,20240104,13830,-12.08,20230901,11220,8.38,20230726,0.32,N,136540,500,69 억,,694949,N,N,246,N,00,N
|
||
|
|
20240415,120747,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12150,-150,5,-1.22,88730460,7314,39.66,12160,12350,12060,15990,8610,12300,12131.59,5.09,0,-1107,12740,12520,12390,12170,12040,12455,12105,69,3690,500,9100,10,1,13644162,1658,7.99,0.83,12,0.05,1521.00,14561.00,13830,20230901,-12.15,11220,20230726,8.29,13440,-9.60,20240126,11880,2.27,20240104,13830,-12.15,20230901,11220,8.29,20230726,0.32,N,136540,500,69 억,,694949,N,N,246,N,00,N
|
||
|
|
20240415,110747,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12160,-140,5,-1.14,77779980,6412,34.77,12160,12350,12060,15990,8610,12300,12130.38,5.09,0,-1003,12740,12520,12390,12170,12040,12455,12105,69,3690,500,9100,10,1,13644162,1659,7.99,0.84,12,0.05,1521.00,14561.00,13830,20230901,-12.08,11220,20230726,8.38,13440,-9.52,20240126,11880,2.36,20240104,13830,-12.08,20230901,11220,8.38,20230726,0.32,N,136540,500,69 억,,694949,N,N,246,N,00,N
|
||
|
|
20240415,100742,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12190,-110,5,-0.89,60812810,5015,27.20,12160,12350,12060,15990,8610,12300,12126.18,5.09,0,-653,12740,12520,12390,12170,12040,12455,12105,69,3690,500,9100,10,1,13644162,1663,8.01,0.84,12,0.04,1521.00,14561.00,13830,20230901,-11.86,11220,20230726,8.65,13440,-9.30,20240126,11880,2.61,20240104,13830,-11.86,20230901,11220,8.65,20230726,0.32,N,136540,500,69 억,,694949,N,N,246,N,00,N
|
||
|
|
20240415,090748,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12160,-140,5,-1.14,5670960,466,2.53,12160,12350,12150,15990,8610,12300,12169.44,5.09,0,-163,12740,12520,12390,12170,12040,12455,12105,69,3690,500,9100,10,1,13644162,1659,7.99,0.84,12,0.00,1521.00,14561.00,13830,20230901,-12.08,11220,20230726,8.38,13440,-9.52,20240126,11880,2.36,20240104,13830,-12.08,20230901,11220,8.38,20230726,0.32,N,136540,500,69 억,,694949,N,N,246,N,00,N
|
||
|
|
20240412,160742,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12300,-190,5,-1.52,227481790,18438,209.17,12600,12610,12260,16230,8750,12490,12337.68,5.14,0,-6017,12596,12542,12436,12382,12276,12570,12410,69,3740,500,9240,10,1,13644162,1678,8.09,0.84,12,0.14,1521.00,14561.00,13830,20230901,-11.06,11220,20230726,9.63,13440,-8.48,20240126,11880,3.54,20240104,13830,-11.06,20230901,11220,9.63,20230726,0.33,N,136540,500,69 억,,701188,N,N,246,N,00,N
|
||
|
|
20240412,150745,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12290,-200,5,-1.60,198968620,16119,182.86,12600,12610,12260,16230,8750,12490,12343.73,5.14,0,-5381,12596,12542,12436,12382,12276,12570,12410,69,3740,500,9240,10,1,13644162,1677,8.08,0.84,12,0.12,1521.00,14561.00,13830,20230901,-11.14,11220,20230726,9.54,13440,-8.56,20240126,11880,3.45,20240104,13830,-11.14,20230901,11220,9.54,20230726,0.33,N,136540,500,69 억,,701188,N,N,40,N,00,N
|
||
|
|
20240412,140741,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12300,-190,5,-1.52,170845940,13835,156.95,12600,12610,12260,16230,8750,12490,12348.82,5.14,0,-4542,12596,12542,12436,12382,12276,12570,12410,69,3740,500,9240,10,1,13644162,1678,8.09,0.84,12,0.10,1521.00,14561.00,13830,20230901,-11.06,11220,20230726,9.63,13440,-8.48,20240126,11880,3.54,20240104,13830,-11.06,20230901,11220,9.63,20230726,0.33,N,136540,500,69 억,,701188,N,N,40,N,00,N
|
||
|
|
20240412,130733,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12270,-220,5,-1.76,156508880,12668,143.71,12600,12610,12260,16230,8750,12490,12354.66,5.14,0,-3627,12596,12542,12436,12382,12276,12570,12410,69,3740,500,9240,10,1,13644162,1674,8.07,0.84,12,0.09,1521.00,14561.00,13830,20230901,-11.28,11220,20230726,9.36,13440,-8.71,20240126,11880,3.28,20240104,13830,-11.28,20230901,11220,9.36,20230726,0.33,N,136540,500,69 억,,701188,N,N,40,N,00,N
|
||
|
|
20240412,120739,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12290,-200,5,-1.60,126549370,10229,116.04,12600,12610,12270,16230,8750,12490,12371.63,5.14,0,-2428,12596,12542,12436,12382,12276,12570,12410,69,3740,500,9240,10,1,13644162,1677,8.08,0.84,12,0.07,1521.00,14561.00,13830,20230901,-11.14,11220,20230726,9.54,13440,-8.56,20240126,11880,3.45,20240104,13830,-11.14,20230901,11220,9.54,20230726,0.33,N,136540,500,69 억,,701188,N,N,40,N,00,N
|
||
|
|
20240412,110737,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12380,-110,5,-0.88,58870880,4738,53.75,12600,12610,12370,16230,8750,12490,12425.26,5.14,0,-1476,12596,12542,12436,12382,12276,12570,12410,69,3740,500,9240,10,1,13644162,1689,8.14,0.85,12,0.03,1521.00,14561.00,13830,20230901,-10.48,11220,20230726,10.34,13440,-7.89,20240126,11880,4.21,20240104,13830,-10.48,20230901,11220,10.34,20230726,0.33,N,136540,500,69 억,,701188,N,N,40,N,00,N
|
||
|
|
20240412,100739,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12400,-90,5,-0.72,45707220,3675,41.69,12600,12610,12370,16230,8750,12490,12437.34,5.14,0,-1143,12596,12542,12436,12382,12276,12570,12410,69,3740,500,9240,10,1,13644162,1692,8.15,0.85,12,0.03,1521.00,14561.00,13830,20230901,-10.34,11220,20230726,10.52,13440,-7.74,20240126,11880,4.38,20240104,13830,-10.34,20230901,11220,10.52,20230726,0.33,N,136540,500,69 억,,701188,N,N,40,N,00,N
|
||
|
|
20240412,090738,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12580,90,2,0.72,11885960,946,10.73,12600,12610,12500,16230,8750,12490,12564.44,5.14,0,-137,12596,12542,12436,12382,12276,12570,12410,69,3740,500,9240,10,1,13644162,1716,8.27,0.86,12,0.01,1521.00,14561.00,13830,20230901,-9.04,11220,20230726,12.12,13440,-6.40,20240126,11880,5.89,20240104,13830,-9.04,20230901,11220,12.12,20230726,0.33,N,136540,500,69 억,,701188,N,N,40,N,00,N
|
||
|
|
20240411,160732,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12490,20,2,0.16,109206190,8814,57.04,12400,12490,12330,16210,8730,12470,12390.08,5.16,0,-3437,12630,12550,12510,12430,12390,12530,12410,69,3740,500,9220,10,1,13644162,1704,8.21,0.86,12,0.06,1521.00,14561.00,13830,20230901,-9.69,11220,20230726,11.32,13440,-7.07,20240126,11880,5.13,20240104,13830,-9.69,20230901,11220,11.32,20230726,0.33,N,136540,500,69 억,,704625,N,N,40,N,00,N
|
||
|
|
20240411,150740,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12380,-90,5,-0.72,90599870,7319,47.36,12400,12450,12330,16210,8730,12470,12378.72,5.16,0,-2747,12630,12550,12510,12430,12390,12530,12410,69,3740,500,9220,10,1,13644162,1689,8.14,0.85,12,0.05,1521.00,14561.00,13830,20230901,-10.48,11220,20230726,10.34,13440,-7.89,20240126,11880,4.21,20240104,13830,-10.48,20230901,11220,10.34,20230726,0.33,N,136540,500,69 억,,704625,N,N,33,N,00,N
|
||
|
|
20240411,140736,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12390,-80,5,-0.64,88483260,7148,46.26,12400,12450,12330,16210,8730,12470,12378.74,5.16,0,-2680,12630,12550,12510,12430,12390,12530,12410,69,3740,500,9220,10,1,13644162,1691,8.15,0.85,12,0.05,1521.00,14561.00,13830,20230901,-10.41,11220,20230726,10.43,13440,-7.81,20240126,11880,4.29,20240104,13830,-10.41,20230901,11220,10.43,20230726,0.33,N,136540,500,69 억,,704625,N,N,33,N,00,N
|
||
|
|
20240411,130727,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12370,-100,5,-0.80,71561380,5781,37.41,12400,12450,12330,16210,8730,12470,12378.72,5.16,0,-2422,12630,12550,12510,12430,12390,12530,12410,69,3740,500,9220,10,1,13644162,1688,8.13,0.85,12,0.04,1521.00,14561.00,13830,20230901,-10.56,11220,20230726,10.25,13440,-7.96,20240126,11880,4.12,20240104,13830,-10.56,20230901,11220,10.25,20230726,0.33,N,136540,500,69 억,,704625,N,N,33,N,00,N
|
||
|
|
20240411,120738,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12360,-110,5,-0.88,67274190,5434,35.16,12400,12450,12330,16210,8730,12470,12380.23,5.16,0,-2183,12630,12550,12510,12430,12390,12530,12410,69,3740,500,9220,10,1,13644162,1686,8.13,0.85,12,0.04,1521.00,14561.00,13830,20230901,-10.63,11220,20230726,10.16,13440,-8.04,20240126,11880,4.04,20240104,13830,-10.63,20230901,11220,10.16,20230726,0.33,N,136540,500,69 억,,704625,N,N,33,N,00,N
|
||
|
|
20240411,110731,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12410,-60,5,-0.48,28844080,2325,15.05,12400,12450,12380,16210,8730,12470,12406.06,5.16,0,-964,12630,12550,12510,12430,12390,12530,12410,69,3740,500,9220,10,1,13644162,1693,8.16,0.85,12,0.02,1521.00,14561.00,13830,20230901,-10.27,11220,20230726,10.61,13440,-7.66,20240126,11880,4.46,20240104,13830,-10.27,20230901,11220,10.61,20230726,0.33,N,136540,500,69 억,,704625,N,N,33,N,00,N
|
||
|
|
20240411,100737,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12400,-70,5,-0.56,22833080,1840,11.91,12400,12450,12390,16210,8730,12470,12409.28,5.16,0,-666,12630,12550,12510,12430,12390,12530,12410,69,3740,500,9220,10,1,13644162,1692,8.15,0.85,12,0.01,1521.00,14561.00,13830,20230901,-10.34,11220,20230726,10.52,13440,-7.74,20240126,11880,4.38,20240104,13830,-10.34,20230901,11220,10.52,20230726,0.33,N,136540,500,69 억,,704625,N,N,33,N,00,N
|
||
|
|
20240411,090735,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12400,-70,5,-0.56,7416900,598,3.87,12400,12450,12400,16210,8730,12470,12402.84,5.16,0,177,12630,12550,12510,12430,12390,12530,12410,69,3740,500,9220,10,1,13644162,1692,8.15,0.85,12,0.00,1521.00,14561.00,13830,20230901,-10.34,11220,20230726,10.52,13440,-7.74,20240126,11880,4.38,20240104,13830,-10.34,20230901,11220,10.52,20230726,0.33,N,136540,500,69 억,,704625,N,N,33,N,00,N
|
||
|
|
20240409,160722,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12470,-120,5,-0.95,193024890,15443,149.98,12590,12590,12470,16360,8820,12590,12499.23,5.19,0,-4295,12716,12652,12616,12552,12516,12635,12535,69,3770,500,9310,10,1,13644162,1701,8.20,0.86,12,0.11,1521.00,14561.00,13830,20230901,-9.83,11220,20230726,11.14,13440,-7.22,20240126,11880,4.97,20240104,13830,-9.83,20230901,11220,11.14,20230726,0.33,N,136540,500,69 억,,708615,N,N,33,N,00,N
|
||
|
|
20240409,150728,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12480,-110,5,-0.87,162681850,13010,126.35,12590,12590,12480,16360,8820,12590,12504.37,5.19,0,-3226,12716,12652,12616,12552,12516,12635,12535,69,3770,500,9310,10,1,13644162,1703,8.21,0.86,12,0.10,1521.00,14561.00,13830,20230901,-9.76,11220,20230726,11.23,13440,-7.14,20240126,11880,5.05,20240104,13830,-9.76,20230901,11220,11.23,20230726,0.33,N,136540,500,69 억,,708615,N,N,30,N,00,N
|
||
|
|
20240409,140732,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12530,-60,5,-0.48,109546560,8759,85.06,12590,12590,12480,16360,8820,12590,12506.74,5.19,0,-2002,12716,12652,12616,12552,12516,12635,12535,69,3770,500,9310,10,1,13644162,1710,8.24,0.86,12,0.06,1521.00,14561.00,13830,20230901,-9.40,11220,20230726,11.68,13440,-6.77,20240126,11880,5.47,20240104,13830,-9.40,20230901,11220,11.68,20230726,0.33,N,136540,500,69 억,,708615,N,N,30,N,00,N
|
||
|
|
20240409,130725,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12530,-60,5,-0.48,105643260,8447,82.03,12590,12590,12480,16360,8820,12590,12506.60,5.19,0,-1858,12716,12652,12616,12552,12516,12635,12535,69,3770,500,9310,10,1,13644162,1710,8.24,0.86,12,0.06,1521.00,14561.00,13830,20230901,-9.40,11220,20230726,11.68,13440,-6.77,20240126,11880,5.47,20240104,13830,-9.40,20230901,11220,11.68,20230726,0.33,N,136540,500,69 억,,708615,N,N,30,N,00,N
|
||
|
|
20240409,120727,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12500,-90,5,-0.71,92319670,7381,71.68,12590,12590,12480,16360,8820,12590,12507.75,5.19,0,-1312,12716,12652,12616,12552,12516,12635,12535,69,3770,500,9310,10,1,13644162,1706,8.22,0.86,12,0.05,1521.00,14561.00,13830,20230901,-9.62,11220,20230726,11.41,13440,-6.99,20240126,11880,5.22,20240104,13830,-9.62,20230901,11220,11.41,20230726,0.33,N,136540,500,69 억,,708615,N,N,30,N,00,N
|
||
|
|
20240409,110727,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12520,-70,5,-0.56,64975870,5194,50.44,12590,12590,12480,16360,8820,12590,12509.79,5.19,0,-562,12716,12652,12616,12552,12516,12635,12535,69,3770,500,9310,10,1,13644162,1708,8.23,0.86,12,0.04,1521.00,14561.00,13830,20230901,-9.47,11220,20230726,11.59,13440,-6.85,20240126,11880,5.39,20240104,13830,-9.47,20230901,11220,11.59,20230726,0.33,N,136540,500,69 억,,708615,N,N,30,N,00,N
|
||
|
|
20240409,100721,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12540,-50,5,-0.40,52506870,4198,40.77,12590,12590,12480,16360,8820,12590,12507.59,5.19,0,-197,12716,12652,12616,12552,12516,12635,12535,69,3770,500,9310,10,1,13644162,1711,8.24,0.86,12,0.03,1521.00,14561.00,13830,20230901,-9.33,11220,20230726,11.76,13440,-6.70,20240126,11880,5.56,20240104,13830,-9.33,20230901,11220,11.76,20230726,0.33,N,136540,500,69 억,,708615,N,N,30,N,00,N
|
||
|
|
20240409,090735,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12480,-110,5,-0.87,18557260,1483,14.40,12590,12590,12480,16360,8820,12590,12513.32,5.19,0,-31,12716,12652,12616,12552,12516,12635,12535,69,3770,500,9310,10,1,13644162,1703,8.21,0.86,12,0.01,1521.00,14561.00,13830,20230901,-9.76,11220,20230726,11.23,13440,-7.14,20240126,11880,5.05,20240104,13830,-9.76,20230901,11220,11.23,20230726,0.33,N,136540,500,69 억,,708615,N,N,30,N,00,N
|
||
|
|
20240408,160721,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12590,-100,5,-0.79,129823630,10297,72.59,12620,12680,12580,16490,8890,12690,12607.92,5.14,0,-4348,12796,12742,12686,12632,12576,12715,12605,69,3800,500,9390,10,1,13864162,1745,8.28,0.86,12,0.07,1521.00,14561.00,13830,20230901,-8.97,11220,20230726,12.21,13440,-6.32,20240126,11880,5.98,20240104,13830,-8.97,20230901,11220,12.21,20230726,0.33,N,136540,500,69 억,,712963,N,N,30,N,00,N
|
||
|
|
20240408,150726,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12600,-90,5,-0.71,110298170,8746,61.66,12620,12680,12590,16490,8890,12690,12611.27,5.14,0,-3814,12796,12742,12686,12632,12576,12715,12605,69,3800,500,9390,10,1,13864162,1747,8.28,0.87,12,0.06,1521.00,14561.00,13830,20230901,-8.89,11220,20230726,12.30,13440,-6.25,20240126,11880,6.06,20240104,13830,-8.89,20230901,11220,12.30,20230726,0.33,N,136540,500,69 억,,712963,N,N,137,N,00,N
|
||
|
|
20240408,140727,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12590,-100,5,-0.79,95154120,7544,53.18,12620,12680,12590,16490,8890,12690,12613.22,5.14,0,-3197,12796,12742,12686,12632,12576,12715,12605,69,3800,500,9390,10,1,13864162,1745,8.28,0.86,12,0.05,1521.00,14561.00,13830,20230901,-8.97,11220,20230726,12.21,13440,-6.32,20240126,11880,5.98,20240104,13830,-8.97,20230901,11220,12.21,20230726,0.33,N,136540,500,69 억,,712963,N,N,137,N,00,N
|
||
|
|
20240408,130723,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12620,-70,5,-0.55,68571760,5435,38.32,12620,12680,12590,16490,8890,12690,12616.70,5.14,0,-2597,12796,12742,12686,12632,12576,12715,12605,69,3800,500,9390,10,1,13864162,1750,8.30,0.87,12,0.04,1521.00,14561.00,13830,20230901,-8.75,11220,20230726,12.48,13440,-6.10,20240126,11880,6.23,20240104,13830,-8.75,20230901,11220,12.48,20230726,0.33,N,136540,500,69 억,,712963,N,N,137,N,00,N
|
||
|
|
20240408,120727,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12630,-60,5,-0.47,60720200,4813,33.93,12620,12680,12590,16490,8890,12690,12615.87,5.14,0,-2436,12796,12742,12686,12632,12576,12715,12605,69,3800,500,9390,10,1,13864162,1751,8.30,0.87,12,0.03,1521.00,14561.00,13830,20230901,-8.68,11220,20230726,12.57,13440,-6.03,20240126,11880,6.31,20240104,13830,-8.68,20230901,11220,12.57,20230726,0.33,N,136540,500,69 억,,712963,N,N,137,N,00,N
|
||
|
|
20240408,110728,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12650,-40,5,-0.32,51288010,4066,28.66,12620,12680,12590,16490,8890,12690,12613.87,5.14,0,-1978,12796,12742,12686,12632,12576,12715,12605,69,3800,500,9390,10,1,13864162,1754,8.32,0.87,12,0.03,1521.00,14561.00,13830,20230901,-8.53,11220,20230726,12.75,13440,-5.88,20240126,11880,6.48,20240104,13830,-8.53,20230901,11220,12.75,20230726,0.33,N,136540,500,69 억,,712963,N,N,137,N,00,N
|
||
|
|
20240408,100719,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12620,-70,5,-0.55,37678350,2988,21.06,12620,12680,12590,16490,8890,12690,12609.89,5.14,0,-1427,12796,12742,12686,12632,12576,12715,12605,69,3800,500,9390,10,1,13864162,1750,8.30,0.87,12,0.02,1521.00,14561.00,13830,20230901,-8.75,11220,20230726,12.48,13440,-6.10,20240126,11880,6.23,20240104,13830,-8.75,20230901,11220,12.48,20230726,0.33,N,136540,500,69 억,,712963,N,N,137,N,00,N
|
||
|
|
20240408,090727,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12630,-60,5,-0.47,9681540,767,5.41,12620,12680,12620,16490,8890,12690,12622.61,5.14,0,-149,12796,12742,12686,12632,12576,12715,12605,69,3800,500,9390,10,1,13864162,1751,8.30,0.87,12,0.01,1521.00,14561.00,13830,20230901,-8.68,11220,20230726,12.57,13440,-6.03,20240126,11880,6.31,20240104,13830,-8.68,20230901,11220,12.57,20230726,0.33,N,136540,500,69 억,,712963,N,N,137,N,00,N
|
||
|
|
20240405,160726,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,12690,-50,5,-0.39,179272940,14156,157.60,12700,12740,12630,16560,8920,12740,12664.10,5.17,0,-3753,12946,12842,12746,12642,12546,12795,12595,69,3820,500,9420,10,1,13864162,1759,8.34,0.87,12,0.10,1521.00,14561.00,13830,20230901,-8.24,11220,20230726,13.10,13440,-5.58,20240126,11880,6.82,20240104,13830,-8.24,20230901,11220,13.10,20230726,0.33,N,136540,500,69 억,,716716,N,N,137,N,00,N
|
||
|
|
20240405,150722,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,12650,-90,5,-0.71,162614680,12839,142.94,12700,12740,12640,16560,8920,12740,12665.68,5.17,0,-3411,12946,12842,12746,12642,12546,12795,12595,69,3820,500,9420,10,1,13864162,1754,8.32,0.87,12,0.09,1521.00,14561.00,13830,20230901,-8.53,11220,20230726,12.75,13440,-5.88,20240126,11880,6.48,20240104,13830,-8.53,20230901,11220,12.75,20230726,0.33,N,136540,500,69 억,,716716,N,N,149,N,00,N
|
||
|
|
20240405,140721,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,12660,-80,5,-0.63,152080080,12007,133.68,12700,12740,12640,16560,8920,12740,12665.95,5.17,0,-3084,12946,12842,12746,12642,12546,12795,12595,69,3820,500,9420,10,1,13864162,1755,8.32,0.87,12,0.09,1521.00,14561.00,13830,20230901,-8.46,11220,20230726,12.83,13440,-5.80,20240126,11880,6.57,20240104,13830,-8.46,20230901,11220,12.83,20230726,0.33,N,136540,500,69 억,,716716,N,N,149,N,00,N
|
||
|
|
20240405,130720,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,12660,-80,5,-0.63,114718680,9054,100.80,12700,12740,12640,16560,8920,12740,12670.50,5.17,0,-2769,12946,12842,12746,12642,12546,12795,12595,69,3820,500,9420,10,1,13864162,1755,8.32,0.87,12,0.07,1521.00,14561.00,13830,20230901,-8.46,11220,20230726,12.83,13440,-5.80,20240126,11880,6.57,20240104,13830,-8.46,20230901,11220,12.83,20230726,0.33,N,136540,500,69 억,,716716,N,N,149,N,00,N
|
||
|
|
20240405,120720,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,12700,-40,5,-0.31,102814250,8115,90.35,12700,12740,12640,16560,8920,12740,12669.65,5.17,0,-2538,12946,12842,12746,12642,12546,12795,12595,69,3820,500,9420,10,1,13864162,1761,8.35,0.87,12,0.06,1521.00,14561.00,13830,20230901,-8.17,11220,20230726,13.19,13440,-5.51,20240126,11880,6.90,20240104,13830,-8.17,20230901,11220,13.19,20230726,0.33,N,136540,500,69 억,,716716,N,N,149,N,00,N
|
||
|
|
20240405,110725,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,12660,-80,5,-0.63,70192880,5544,61.72,12700,12740,12640,16560,8920,12740,12661.05,5.17,0,-1591,12946,12842,12746,12642,12546,12795,12595,69,3820,500,9420,10,1,13864162,1755,8.32,0.87,12,0.04,1521.00,14561.00,13830,20230901,-8.46,11220,20230726,12.83,13440,-5.80,20240126,11880,6.57,20240104,13830,-8.46,20230901,11220,12.83,20230726,0.33,N,136540,500,69 억,,716716,N,N,149,N,00,N
|
||
|
|
20240405,100624,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,12710,-30,5,-0.24,31679120,2501,27.84,12700,12740,12640,16560,8920,12740,12666.58,5.17,0,-225,12946,12842,12746,12642,12546,12795,12595,69,3820,500,9420,10,1,13864162,1762,8.36,0.87,12,0.02,1521.00,14561.00,13830,20230901,-8.10,11220,20230726,13.28,13440,-5.43,20240126,11880,6.99,20240104,13830,-8.10,20230901,11220,13.28,20230726,0.33,N,136540,500,69 억,,716716,N,N,149,N,00,N
|
||
|
|
20240405,090712,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,12690,-50,5,-0.39,6919490,547,6.09,12700,12700,12640,16560,8920,12740,12649.89,5.17,0,-153,12946,12842,12746,12642,12546,12795,12595,69,3820,500,9420,10,1,13864162,1759,8.34,0.87,12,0.00,1521.00,14561.00,13830,20230901,-8.24,11220,20230726,13.10,13440,-5.58,20240126,11880,6.82,20240104,13830,-8.24,20230901,11220,13.10,20230726,0.33,N,136540,500,69 억,,716716,N,N,149,N,00,N
|
||
|
|
20240404,160711,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,12740,30,2,0.24,112328610,8846,92.19,12850,12850,12650,16520,8900,12710,12698.24,5.20,0,-4811,12843,12776,12703,12636,12563,12740,12600,69,3810,500,9400,10,1,13864162,1766,8.38,0.87,12,0.06,1521.00,14561.00,13830,20230901,-7.88,11220,20230726,13.55,13440,-5.21,20240126,11880,7.24,20240104,13830,-7.88,20230901,11220,13.55,20230726,0.32,N,136540,500,69 억,,721262,N,N,149,N,00,N
|
||
|
|
20240404,150709,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,12690,-20,5,-0.16,102771410,8095,84.37,12850,12850,12650,16520,8900,12710,12695.67,5.20,0,-4387,12843,12776,12703,12636,12563,12740,12600,69,3810,500,9400,10,1,13864162,1759,8.34,0.87,12,0.06,1521.00,14561.00,13830,20230901,-8.24,11220,20230726,13.10,13440,-5.58,20240126,11880,6.82,20240104,13830,-8.24,20230901,11220,13.10,20230726,0.32,N,136540,500,69 억,,721262,N,N,68,N,00,N
|
||
|
|
20240404,140712,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,12700,-10,5,-0.08,83121530,6545,68.21,12850,12850,12650,16520,8900,12710,12700.00,5.20,0,-3404,12843,12776,12703,12636,12563,12740,12600,69,3810,500,9400,10,1,13864162,1761,8.35,0.87,12,0.05,1521.00,14561.00,13830,20230901,-8.17,11220,20230726,13.19,13440,-5.51,20240126,11880,6.90,20240104,13830,-8.17,20230901,11220,13.19,20230726,0.32,N,136540,500,69 억,,721262,N,N,68,N,00,N
|
||
|
|
20240404,130704,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,12710,0,3,0.00,52177950,4103,42.76,12850,12850,12690,16520,8900,12710,12717.02,5.20,0,-2080,12843,12776,12703,12636,12563,12740,12600,69,3810,500,9400,10,1,13864162,1762,8.36,0.87,12,0.03,1521.00,14561.00,13830,20230901,-8.10,11220,20230726,13.28,13440,-5.43,20240126,11880,6.99,20240104,13830,-8.10,20230901,11220,13.28,20230726,0.32,N,136540,500,69 억,,721262,N,N,68,N,00,N
|
||
|
|
20240404,120709,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,12700,-10,5,-0.08,33252280,2613,27.23,12850,12850,12700,16520,8900,12710,12725.71,5.20,0,-1416,12843,12776,12703,12636,12563,12740,12600,69,3810,500,9400,10,1,13864162,1761,8.35,0.87,12,0.02,1521.00,14561.00,13830,20230901,-8.17,11220,20230726,13.19,13440,-5.51,20240126,11880,6.90,20240104,13830,-8.17,20230901,11220,13.19,20230726,0.32,N,136540,500,69 억,,721262,N,N,68,N,00,N
|
||
|
|
20240404,110711,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,12720,10,2,0.08,24093700,1893,19.73,12850,12850,12700,16520,8900,12710,12727.79,5.20,0,-981,12843,12776,12703,12636,12563,12740,12600,69,3810,500,9400,10,1,13864162,1764,8.36,0.87,12,0.01,1521.00,14561.00,13830,20230901,-8.03,11220,20230726,13.37,13440,-5.36,20240126,11880,7.07,20240104,13830,-8.03,20230901,11220,13.37,20230726,0.32,N,136540,500,69 억,,721262,N,N,68,N,00,N
|
||
|
|
20240404,100711,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,12730,20,2,0.16,7166110,562,5.86,12850,12850,12710,16520,8900,12710,12751.09,5.20,0,-300,12843,12776,12703,12636,12563,12740,12600,69,3810,500,9400,10,1,13864162,1765,8.37,0.87,12,0.00,1521.00,14561.00,13830,20230901,-7.95,11220,20230726,13.46,13440,-5.28,20240126,11880,7.15,20240104,13830,-7.95,20230901,11220,13.46,20230726,0.32,N,136540,500,69 억,,721262,N,N,68,N,00,N
|
||
|
|
20240404,090710,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,12800,90,2,0.71,679650,53,0.55,12850,12850,12800,16520,8900,12710,12823.58,5.20,0,-18,12843,12776,12703,12636,12563,12740,12600,69,3810,500,9400,10,1,13864162,1775,8.42,0.88,12,0.00,1521.00,14561.00,13830,20230901,-7.45,11220,20230726,14.08,13440,-4.76,20240126,11880,7.74,20240104,13830,-7.45,20230901,11220,14.08,20230726,0.32,N,136540,500,69 억,,721262,N,N,68,N,00,N
|
||
|
|
20240403,160709,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,12710,0,3,0.00,121843710,9595,55.61,12720,12770,12630,16520,8900,12710,12698.62,5.23,0,-2800,12896,12802,12756,12662,12616,12780,12640,69,3810,500,9400,10,1,13864162,1762,8.36,0.87,12,0.07,1521.00,14561.00,13830,20230901,-8.10,11220,20230726,13.28,13440,-5.43,20240126,11880,6.99,20240104,13830,-8.10,20230901,11220,13.28,20230726,0.33,N,136540,500,69 억,,724678,N,N,68,N,00,N
|
||
|
|
20240403,150708,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,12710,0,3,0.00,101867610,8023,46.50,12720,12770,12630,16520,8900,12710,12696.95,5.23,0,-2431,12896,12802,12756,12662,12616,12780,12640,69,3810,500,9400,10,1,13864162,1762,8.36,0.87,12,0.06,1521.00,14561.00,13830,20230901,-8.10,11220,20230726,13.28,13440,-5.43,20240126,11880,6.99,20240104,13830,-8.10,20230901,11220,13.28,20230726,0.33,N,136540,500,69 억,,724678,N,N,351,N,00,N
|
||
|
|
20240403,140703,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,12730,20,2,0.16,82349850,6487,37.59,12720,12770,12630,16520,8900,12710,12694.60,5.23,0,-2459,12896,12802,12756,12662,12616,12780,12640,69,3810,500,9400,10,1,13864162,1765,8.37,0.87,12,0.05,1521.00,14561.00,13830,20230901,-7.95,11220,20230726,13.46,13440,-5.28,20240126,11880,7.15,20240104,13830,-7.95,20230901,11220,13.46,20230726,0.33,N,136540,500,69 억,,724678,N,N,351,N,00,N
|
||
|
|
20240403,130703,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,12700,-10,5,-0.08,57964230,4568,26.47,12720,12770,12630,16520,8900,12710,12689.19,5.23,0,-2117,12896,12802,12756,12662,12616,12780,12640,69,3810,500,9400,10,1,13864162,1761,8.35,0.87,12,0.03,1521.00,14561.00,13830,20230901,-8.17,11220,20230726,13.19,13440,-5.51,20240126,11880,6.90,20240104,13830,-8.17,20230901,11220,13.19,20230726,0.33,N,136540,500,69 억,,724678,N,N,351,N,00,N
|
||
|
|
20240403,120702,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,12700,-10,5,-0.08,47507740,3744,21.70,12720,12770,12630,16520,8900,12710,12689.03,5.23,0,-1668,12896,12802,12756,12662,12616,12780,12640,69,3810,500,9400,10,1,13864162,1761,8.35,0.87,12,0.03,1521.00,14561.00,13830,20230901,-8.17,11220,20230726,13.19,13440,-5.51,20240126,11880,6.90,20240104,13830,-8.17,20230901,11220,13.19,20230726,0.33,N,136540,500,69 억,,724678,N,N,351,N,00,N
|
||
|
|
20240403,110705,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,12690,-20,5,-0.16,37600090,2963,17.17,12720,12770,12630,16520,8900,12710,12689.87,5.23,0,-1502,12896,12802,12756,12662,12616,12780,12640,69,3810,500,9400,10,1,13864162,1759,8.34,0.87,12,0.02,1521.00,14561.00,13830,20230901,-8.24,11220,20230726,13.10,13440,-5.58,20240126,11880,6.82,20240104,13830,-8.24,20230901,11220,13.10,20230726,0.33,N,136540,500,69 억,,724678,N,N,351,N,00,N
|
||
|
|
20240403,100705,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,12700,-10,5,-0.08,28012650,2207,12.79,12720,12770,12630,16520,8900,12710,12692.64,5.23,0,-1048,12896,12802,12756,12662,12616,12780,12640,69,3810,500,9400,10,1,13864162,1761,8.35,0.87,12,0.02,1521.00,14561.00,13830,20230901,-8.17,11220,20230726,13.19,13440,-5.51,20240126,11880,6.90,20240104,13830,-8.17,20230901,11220,13.19,20230726,0.33,N,136540,500,69 억,,724678,N,N,351,N,00,N
|
||
|
|
20240403,090705,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,12670,-40,5,-0.31,6189590,488,2.83,12720,12770,12630,16520,8900,12710,12683.59,5.23,0,-136,12896,12802,12756,12662,12616,12780,12640,69,3810,500,9400,10,1,13864162,1757,8.33,0.87,12,0.00,1521.00,14561.00,13830,20230901,-8.39,11220,20230726,12.92,13440,-5.73,20240126,11880,6.65,20240104,13830,-8.39,20230901,11220,12.92,20230726,0.33,N,136540,500,69 억,,724678,N,N,351,N,00,N
|
||
|
|
20240402,160654,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,12710,-130,5,-1.01,220303420,17255,107.97,12830,12850,12710,16690,8990,12840,12767.60,5.25,0,-3313,12893,12866,12843,12816,12793,12855,12805,69,3850,500,9500,10,1,13864162,1762,8.36,0.87,12,0.12,1521.00,14561.00,13830,20230901,-8.10,11220,20230726,13.28,13440,-5.43,20240126,11880,6.99,20240104,13830,-8.10,20230901,11220,13.28,20230726,0.36,N,136540,500,69 억,,728364,N,N,351,N,00,N
|
||
|
|
20240402,150701,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,12720,-120,5,-0.93,204691590,16028,100.29,12830,12850,12720,16690,8990,12840,12770.88,5.25,0,-3240,12893,12866,12843,12816,12793,12855,12805,69,3850,500,9500,10,1,13864162,1764,8.36,0.87,12,0.12,1521.00,14561.00,13830,20230901,-8.03,11220,20230726,13.37,13440,-5.36,20240126,11880,7.07,20240104,13830,-8.03,20230901,11220,13.37,20230726,0.36,N,136540,500,69 억,,728364,N,N,430,N,00,N
|
||
|
|
20240402,140703,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,12750,-90,5,-0.70,177637060,13904,87.00,12830,12850,12740,16690,8990,12840,12775.97,5.25,0,-3080,12893,12866,12843,12816,12793,12855,12805,69,3850,500,9500,10,1,13864162,1768,8.38,0.88,12,0.10,1521.00,14561.00,13830,20230901,-7.81,11220,20230726,13.64,13440,-5.13,20240126,11880,7.32,20240104,13830,-7.81,20230901,11220,13.64,20230726,0.36,N,136540,500,69 억,,728364,N,N,430,N,00,N
|
||
|
|
20240402,130652,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,12780,-60,5,-0.47,165466700,12950,81.03,12830,12850,12740,16690,8990,12840,12777.35,5.25,0,-2879,12893,12866,12843,12816,12793,12855,12805,69,3850,500,9500,10,1,13864162,1772,8.40,0.88,12,0.09,1521.00,14561.00,13830,20230901,-7.59,11220,20230726,13.90,13440,-4.91,20240126,11880,7.58,20240104,13830,-7.59,20230901,11220,13.90,20230726,0.36,N,136540,500,69 억,,728364,N,N,430,N,00,N
|
||
|
|
20240402,120650,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,12830,-10,5,-0.08,114728660,8989,56.24,12830,12840,12740,16690,8990,12840,12763.23,5.25,0,-2060,12893,12866,12843,12816,12793,12855,12805,69,3850,500,9500,10,1,13864162,1779,8.44,0.88,12,0.06,1521.00,14561.00,13830,20230901,-7.23,11220,20230726,14.35,13440,-4.54,20240126,11880,8.00,20240104,13830,-7.23,20230901,11220,14.35,20230726,0.36,N,136540,500,69 억,,728364,N,N,430,N,00,N
|
||
|
|
20240402,110654,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,12770,-70,5,-0.55,69055580,5409,33.84,12830,12840,12740,16690,8990,12840,12766.79,5.25,0,-1393,12893,12866,12843,12816,12793,12855,12805,69,3850,500,9500,10,1,13864162,1770,8.40,0.88,12,0.04,1521.00,14561.00,13830,20230901,-7.66,11220,20230726,13.81,13440,-4.99,20240126,11880,7.49,20240104,13830,-7.66,20230901,11220,13.81,20230726,0.36,N,136540,500,69 억,,728364,N,N,430,N,00,N
|
||
|
|
20240402,100656,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,12770,-70,5,-0.55,54353870,4258,26.64,12830,12840,12740,16690,8990,12840,12765.12,5.25,0,-1269,12893,12866,12843,12816,12793,12855,12805,69,3850,500,9500,10,1,13864162,1770,8.40,0.88,12,0.03,1521.00,14561.00,13830,20230901,-7.66,11220,20230726,13.81,13440,-4.99,20240126,11880,7.49,20240104,13830,-7.66,20230901,11220,13.81,20230726,0.36,N,136540,500,69 억,,728364,N,N,430,N,00,N
|
||
|
|
20240402,090655,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,12810,-30,5,-0.23,1474360,115,0.72,12830,12840,12810,16690,8990,12840,12820.52,5.25,0,26,12893,12866,12843,12816,12793,12855,12805,69,3850,500,9500,10,1,13864162,1776,8.42,0.88,12,0.00,1521.00,14561.00,13830,20230901,-7.38,11220,20230726,14.17,13440,-4.69,20240126,11880,7.83,20240104,13830,-7.38,20230901,11220,14.17,20230726,0.36,N,136540,500,69 억,,728364,N,N,430,N,00,N
|
||
|
|
20240401,160653,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,12840,-30,5,-0.23,205193940,15977,149.57,12870,12870,12820,16730,9010,12870,12843.08,5.28,0,-4016,12983,12926,12863,12806,12743,12930,12810,69,3860,500,9520,10,1,13864162,1780,8.44,0.88,12,0.12,1521.00,14561.00,13830,20230901,-7.16,11220,20230726,14.44,13440,-4.46,20240126,11880,8.08,20240104,13830,-7.16,20230901,11220,14.44,20230726,0.37,N,136540,500,69 억,,731762,N,N,430,N,00,N
|
||
|
|
20240401,150654,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,12840,-30,5,-0.23,187758220,14619,136.86,12870,12870,12820,16730,9010,12870,12843.44,5.28,0,-4025,12983,12926,12863,12806,12743,12930,12810,69,3860,500,9520,10,1,13864162,1780,8.44,0.88,12,0.11,1521.00,14561.00,13830,20230901,-7.16,11220,20230726,14.44,13440,-4.46,20240126,11880,8.08,20240104,13830,-7.16,20230901,11220,14.44,20230726,0.37,N,136540,500,69 억,,731762,N,N,272,N,00,N
|
||
|
|
20240401,140650,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,12860,-10,5,-0.08,156748840,12205,114.26,12870,12870,12820,16730,9010,12870,12843.00,5.28,0,-3523,12983,12926,12863,12806,12743,12930,12810,69,3860,500,9520,10,1,13864162,1783,8.45,0.88,12,0.09,1521.00,14561.00,13830,20230901,-7.01,11220,20230726,14.62,13440,-4.32,20240126,11880,8.25,20240104,13830,-7.01,20230901,11220,14.62,20230726,0.37,N,136540,500,69 억,,731762,N,N,272,N,00,N
|
||
|
|
20240401,130648,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,12860,-10,5,-0.08,123247450,9597,89.84,12870,12870,12820,16730,9010,12870,12842.29,5.28,0,-2768,12983,12926,12863,12806,12743,12930,12810,69,3860,500,9520,10,1,13864162,1783,8.45,0.88,12,0.07,1521.00,14561.00,13830,20230901,-7.01,11220,20230726,14.62,13440,-4.32,20240126,11880,8.25,20240104,13830,-7.01,20230901,11220,14.62,20230726,0.37,N,136540,500,69 억,,731762,N,N,272,N,00,N
|
||
|
|
20240401,120654,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,12860,-10,5,-0.08,68058820,5300,49.62,12870,12870,12820,16730,9010,12870,12841.29,5.28,0,-2137,12983,12926,12863,12806,12743,12930,12810,69,3860,500,9520,10,1,13864162,1783,8.45,0.88,12,0.04,1521.00,14561.00,13830,20230901,-7.01,11220,20230726,14.62,13440,-4.32,20240126,11880,8.25,20240104,13830,-7.01,20230901,11220,14.62,20230726,0.37,N,136540,500,69 억,,731762,N,N,272,N,00,N
|
||
|
|
20240401,110653,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,12840,-30,5,-0.23,53085260,4134,38.70,12870,12870,12820,16730,9010,12870,12841.14,5.28,0,-1611,12983,12926,12863,12806,12743,12930,12810,69,3860,500,9520,10,1,13864162,1780,8.44,0.88,12,0.03,1521.00,14561.00,13830,20230901,-7.16,11220,20230726,14.44,13440,-4.46,20240126,11880,8.08,20240104,13830,-7.16,20230901,11220,14.44,20230726,0.37,N,136540,500,69 억,,731762,N,N,272,N,00,N
|
||
|
|
20240401,100650,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,12830,-40,5,-0.31,24080340,1875,17.55,12870,12870,12830,16730,9010,12870,12842.85,5.28,0,-622,12983,12926,12863,12806,12743,12930,12810,69,3860,500,9520,10,1,13864162,1779,8.44,0.88,12,0.01,1521.00,14561.00,13830,20230901,-7.23,11220,20230726,14.35,13440,-4.54,20240126,11880,8.00,20240104,13830,-7.23,20230901,11220,14.35,20230726,0.37,N,136540,500,69 억,,731762,N,N,272,N,00,N
|
||
|
|
20240401,090649,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,12830,-40,5,-0.31,3324330,259,2.42,12870,12870,12830,16730,9010,12870,12835.25,5.28,0,-133,12983,12926,12863,12806,12743,12930,12810,69,3860,500,9520,10,1,13864162,1779,8.44,0.88,12,0.00,1521.00,14561.00,13830,20230901,-7.23,11220,20230726,14.35,13440,-4.54,20240126,11880,8.00,20240104,13830,-7.23,20230901,11220,14.35,20230726,0.37,N,136540,500,69 억,,731762,N,N,272,N,00,N
|