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
|
|
20240229,161037,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,2160,-50,5,-2.26,697611660,320664,165.79,2210,2235,2155,2870,1550,2210,2175.65,0.12,0,15739,2263,2236,2223,2196,2183,2230,2190,168,660,500,1410,5,1,33681812,728,37.89,1.91,12,0.95,57.00,1131.00,5790,20230303,-62.69,2155,20240229,0.23,2715,-20.44,20240201,2155,0.23,20240229,5790,-62.69,20230303,2155,0.23,20240229,5.81,N,288980,500,168 억,,39193,N,N,0,N,00,N
|
|
20240229,151041,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,2165,-45,5,-2.04,661898485,304154,157.26,2210,2235,2155,2870,1550,2210,2176.20,0.12,0,16215,2263,2236,2223,2196,2183,2230,2190,168,660,500,1410,5,1,33681812,729,37.98,1.91,12,0.90,57.00,1131.00,5790,20230303,-62.61,2155,20240229,0.46,2715,-20.26,20240201,2155,0.46,20240229,5790,-62.61,20230303,2155,0.46,20240229,5.81,N,288980,500,168 억,,39193,N,N,0,N,00,N
|
|
20240229,141043,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,2180,-30,5,-1.36,589226220,270619,139.92,2210,2235,2155,2870,1550,2210,2177.33,0.12,0,16214,2263,2236,2223,2196,2183,2230,2190,168,660,500,1410,5,1,33681812,734,38.25,1.93,12,0.80,57.00,1131.00,5790,20230303,-62.35,2155,20240229,1.16,2715,-19.71,20240201,2155,1.16,20240229,5790,-62.35,20230303,2155,1.16,20240229,5.81,N,288980,500,168 억,,39193,N,N,0,N,00,N
|
|
20240229,131040,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,2185,-25,5,-1.13,523596660,240479,124.34,2210,2235,2155,2870,1550,2210,2177.31,0.12,0,26802,2263,2236,2223,2196,2183,2230,2190,168,660,500,1410,5,1,33681812,736,38.33,1.93,12,0.71,57.00,1131.00,5790,20230303,-62.26,2155,20240229,1.39,2715,-19.52,20240201,2155,1.39,20240229,5790,-62.26,20230303,2155,1.39,20240229,5.81,N,288980,500,168 억,,39193,N,N,0,N,00,N
|
|
20240229,121040,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,2180,-30,5,-1.36,468775195,215256,111.29,2210,2235,2155,2870,1550,2210,2177.76,0.12,0,28462,2263,2236,2223,2196,2183,2230,2190,168,660,500,1410,5,1,33681812,734,38.25,1.93,12,0.64,57.00,1131.00,5790,20230303,-62.35,2155,20240229,1.16,2715,-19.71,20240201,2155,1.16,20240229,5790,-62.35,20230303,2155,1.16,20240229,5.81,N,288980,500,168 억,,39193,N,N,0,N,00,N
|
|
20240229,111043,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,2175,-35,5,-1.58,355418180,163183,84.37,2210,2235,2155,2870,1550,2210,2178.03,0.12,0,10300,2263,2236,2223,2196,2183,2230,2190,168,660,500,1410,5,1,33681812,733,38.16,1.92,12,0.48,57.00,1131.00,5790,20230303,-62.44,2155,20240229,0.93,2715,-19.89,20240201,2155,0.93,20240229,5790,-62.44,20230303,2155,0.93,20240229,5.81,N,288980,500,168 억,,39193,N,N,0,N,00,N
|
|
20240229,101044,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2185,-25,5,-1.13,163761485,74908,38.73,2210,2235,2165,2870,1550,2210,2186.17,0.12,0,1975,2263,2236,2223,2196,2183,2230,2190,168,660,500,1410,5,1,33681812,736,38.33,1.93,12,0.22,57.00,1131.00,5790,20230303,-62.26,2155,20230726,1.39,2715,-19.52,20240201,2165,0.92,20240229,5790,-62.26,20230303,2155,1.39,20230726,5.81,N,288980,500,168 억,,39193,N,N,0,N,00,N
|
|
20240229,091042,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2180,-30,5,-1.36,78321650,35801,18.51,2210,2235,2165,2870,1550,2210,2187.69,0.12,0,-4822,2263,2236,2223,2196,2183,2230,2190,168,660,500,1410,5,1,33681812,734,38.25,1.93,12,0.11,57.00,1131.00,5790,20230303,-62.35,2155,20230726,1.16,2715,-19.71,20240201,2165,0.69,20240229,5790,-62.35,20230303,2155,1.16,20230726,5.81,N,288980,500,168 억,,39193,N,N,0,N,00,N
|
|
20240228,160941,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2210,-10,5,-0.45,411507800,185106,35.03,2225,2250,2210,2885,1555,2220,2223.09,0.19,0,-24579,2360,2290,2255,2185,2150,2272,2167,168,665,500,1420,5,1,33681812,744,38.77,1.95,12,0.55,57.00,1131.00,5790,20230303,-61.83,2155,20230726,2.55,2715,-18.60,20240201,2210,0.00,20240228,5790,-61.83,20230303,2155,2.55,20230726,5.80,N,288980,500,168 억,,62727,N,N,0,N,00,N
|
|
20240228,150940,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2215,-5,5,-0.23,392694410,176604,33.42,2225,2250,2210,2885,1555,2220,2223.59,0.19,0,-24578,2360,2290,2255,2185,2150,2272,2167,168,665,500,1420,5,1,33681812,746,38.86,1.96,12,0.52,57.00,1131.00,5790,20230303,-61.74,2155,20230726,2.78,2715,-18.42,20240201,2210,0.23,20240228,5790,-61.74,20230303,2155,2.78,20230726,5.80,N,288980,500,168 억,,62727,N,N,0,N,00,N
|
|
20240228,141040,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2225,5,2,0.23,319311075,143489,27.15,2225,2250,2215,2885,1555,2220,2225.33,0.19,0,-22687,2360,2290,2255,2185,2150,2272,2167,168,665,500,1420,5,1,33681812,749,39.04,1.97,12,0.43,57.00,1131.00,5790,20230303,-61.57,2155,20230726,3.25,2715,-18.05,20240201,2215,0.45,20240228,5790,-61.57,20230303,2155,3.25,20230726,5.80,N,288980,500,168 억,,62727,N,N,0,N,00,N
|
|
20240228,131038,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2220,0,3,0.00,299346800,134489,25.45,2225,2250,2215,2885,1555,2220,2225.81,0.19,0,-22687,2360,2290,2255,2185,2150,2272,2167,168,665,500,1420,5,1,33681812,748,38.95,1.96,12,0.40,57.00,1131.00,5790,20230303,-61.66,2155,20230726,3.02,2715,-18.23,20240201,2215,0.23,20240228,5790,-61.66,20230303,2155,3.02,20230726,5.80,N,288980,500,168 억,,62727,N,N,0,N,00,N
|
|
20240228,121043,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2220,0,3,0.00,237292895,106540,20.16,2225,2250,2215,2885,1555,2220,2227.27,0.19,0,-7334,2360,2290,2255,2185,2150,2272,2167,168,665,500,1420,5,1,33681812,748,38.95,1.96,12,0.32,57.00,1131.00,5790,20230303,-61.66,2155,20230726,3.02,2715,-18.23,20240201,2215,0.23,20240228,5790,-61.66,20230303,2155,3.02,20230726,5.80,N,288980,500,168 억,,62727,N,N,0,N,00,N
|
|
20240228,110959,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2225,5,2,0.23,208855335,93754,17.74,2225,2250,2215,2885,1555,2220,2227.70,0.19,0,-4576,2360,2290,2255,2185,2150,2272,2167,168,665,500,1420,5,1,33681812,749,39.04,1.97,12,0.28,57.00,1131.00,5790,20230303,-61.57,2155,20230726,3.25,2715,-18.05,20240201,2215,0.45,20240228,5790,-61.57,20230303,2155,3.25,20230726,5.80,N,288980,500,168 억,,62727,N,N,0,N,00,N
|
|
20240228,101041,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2220,0,3,0.00,168651200,75670,14.32,2225,2250,2215,2885,1555,2220,2228.77,0.19,0,-3240,2360,2290,2255,2185,2150,2272,2167,168,665,500,1420,5,1,33681812,748,38.95,1.96,12,0.22,57.00,1131.00,5790,20230303,-61.66,2155,20230726,3.02,2715,-18.23,20240201,2215,0.23,20240228,5790,-61.66,20230303,2155,3.02,20230726,5.80,N,288980,500,168 억,,62727,N,N,0,N,00,N
|
|
20240228,091044,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2240,20,2,0.90,33731815,15075,2.85,2225,2250,2225,2885,1555,2220,2237.60,0.19,0,-1096,2360,2290,2255,2185,2150,2272,2167,168,665,500,1420,5,1,33681812,754,39.30,1.98,12,0.04,57.00,1131.00,5790,20230303,-61.31,2155,20230726,3.94,2715,-17.50,20240201,2220,0.90,20240227,5790,-61.31,20230303,2155,3.94,20230726,5.80,N,288980,500,168 억,,62727,N,N,0,N,00,N
|
|
20240227,161038,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2220,-95,5,-4.10,1172153215,521742,223.95,2310,2325,2220,3005,1625,2315,2246.85,0.33,0,-46783,2345,2330,2315,2300,2285,2322,2292,168,690,500,1480,5,1,33681812,748,38.95,1.96,12,1.55,57.00,1131.00,5790,20230303,-61.66,2155,20230726,3.02,2715,-18.23,20240201,2220,0.00,20240227,5790,-61.66,20230303,2155,3.02,20230726,5.86,N,288980,500,168 억,,109503,N,N,0,N,00,N
|
|
20240227,151040,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2250,-65,5,-2.81,1101732395,490124,210.38,2310,2325,2220,3005,1625,2315,2247.86,0.33,0,-46568,2345,2330,2315,2300,2285,2322,2292,168,690,500,1480,5,1,33681812,758,39.47,1.99,12,1.46,57.00,1131.00,5790,20230303,-61.14,2155,20230726,4.41,2715,-17.13,20240201,2220,1.35,20240227,5790,-61.14,20230303,2155,4.41,20230726,5.86,N,288980,500,168 억,,109503,N,N,0,N,00,N
|
|
20240227,141037,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2235,-80,5,-3.46,935714400,415686,178.43,2310,2325,2230,3005,1625,2315,2251.01,0.33,0,-31551,2345,2330,2315,2300,2285,2322,2292,168,690,500,1480,5,1,33681812,753,39.21,1.98,12,1.23,57.00,1131.00,5790,20230303,-61.40,2155,20230726,3.71,2715,-17.68,20240201,2230,0.22,20240227,5790,-61.40,20230303,2155,3.71,20230726,5.86,N,288980,500,168 억,,109503,N,N,0,N,00,N
|
|
20240227,130958,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2240,-75,5,-3.24,749226010,332285,142.63,2310,2325,2230,3005,1625,2315,2254.77,0.33,0,-30201,2345,2330,2315,2300,2285,2322,2292,168,690,500,1480,5,1,33681812,754,39.30,1.98,12,0.99,57.00,1131.00,5790,20230303,-61.31,2155,20230726,3.94,2715,-17.50,20240201,2230,0.45,20240227,5790,-61.31,20230303,2155,3.94,20230726,5.86,N,288980,500,168 억,,109503,N,N,0,N,00,N
|
|
20240227,121040,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2255,-60,5,-2.59,663154710,293942,126.17,2310,2325,2230,3005,1625,2315,2256.07,0.33,0,-30888,2345,2330,2315,2300,2285,2322,2292,168,690,500,1480,5,1,33681812,760,39.56,1.99,12,0.87,57.00,1131.00,5790,20230303,-61.05,2155,20230726,4.64,2715,-16.94,20240201,2230,1.12,20240227,5790,-61.05,20230303,2155,4.64,20230726,5.86,N,288980,500,168 억,,109503,N,N,0,N,00,N
|
|
20240227,111041,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2250,-65,5,-2.81,581459775,257520,110.54,2310,2325,2230,3005,1625,2315,2257.92,0.33,0,-30020,2345,2330,2315,2300,2285,2322,2292,168,690,500,1480,5,1,33681812,758,39.47,1.99,12,0.76,57.00,1131.00,5790,20230303,-61.14,2155,20230726,4.41,2715,-17.13,20240201,2230,0.90,20240227,5790,-61.14,20230303,2155,4.41,20230726,5.86,N,288980,500,168 억,,109503,N,N,0,N,00,N
|
|
20240227,101035,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2245,-70,5,-3.02,477139670,211185,90.65,2310,2325,2230,3005,1625,2315,2259.34,0.33,0,-23124,2345,2330,2315,2300,2285,2322,2292,168,690,500,1480,5,1,33681812,756,39.39,1.98,12,0.63,57.00,1131.00,5790,20230303,-61.23,2155,20230726,4.18,2715,-17.31,20240201,2230,0.67,20240227,5790,-61.23,20230303,2155,4.18,20230726,5.86,N,288980,500,168 억,,109503,N,N,0,N,00,N
|
|
20240227,091040,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2300,-15,5,-0.65,39174150,17049,7.32,2310,2325,2290,3005,1625,2315,2297.74,0.33,0,-4064,2345,2330,2315,2300,2285,2322,2292,168,690,500,1480,5,1,33681812,775,40.35,2.03,12,0.05,57.00,1131.00,5790,20230303,-60.28,2155,20230726,6.73,2715,-15.29,20240201,2280,0.88,20240104,5790,-60.28,20230303,2155,6.73,20230726,5.86,N,288980,500,168 억,,109503,N,N,0,N,00,N
|
|
20240226,161034,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2315,-10,5,-0.43,535464210,231648,93.26,2325,2330,2300,3020,1630,2325,2311.47,0.20,0,40928,2355,2340,2330,2315,2305,2335,2310,168,695,500,1480,5,1,33681812,780,40.61,2.05,12,0.69,57.00,1131.00,5790,20230303,-60.02,2155,20230726,7.42,2715,-14.73,20240201,2280,1.54,20240104,5790,-60.02,20230303,2155,7.42,20230726,5.85,N,288980,500,168 억,,68575,N,N,0,N,00,N
|
|
20240226,151028,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2315,-10,5,-0.43,516282990,223351,89.92,2325,2330,2300,3020,1630,2325,2311.46,0.20,0,40929,2355,2340,2330,2315,2305,2335,2310,168,695,500,1480,5,1,33681812,780,40.61,2.05,12,0.66,57.00,1131.00,5790,20230303,-60.02,2155,20230726,7.42,2715,-14.73,20240201,2280,1.54,20240104,5790,-60.02,20230303,2155,7.42,20230726,5.85,N,288980,500,168 억,,68575,N,N,0,N,00,N
|
|
20240226,141033,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2310,-15,5,-0.65,482884335,208912,84.11,2325,2330,2300,3020,1630,2325,2311.35,0.20,0,41080,2355,2340,2330,2315,2305,2335,2310,168,695,500,1480,5,1,33681812,778,40.53,2.04,12,0.62,57.00,1131.00,5790,20230303,-60.10,2155,20230726,7.19,2715,-14.92,20240201,2280,1.32,20240104,5790,-60.10,20230303,2155,7.19,20230726,5.85,N,288980,500,168 억,,68575,N,N,0,N,00,N
|
|
20240226,131025,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2310,-15,5,-0.65,458699290,198448,79.89,2325,2330,2300,3020,1630,2325,2311.35,0.20,0,41080,2355,2340,2330,2315,2305,2335,2310,168,695,500,1480,5,1,33681812,778,40.53,2.04,12,0.59,57.00,1131.00,5790,20230303,-60.10,2155,20230726,7.19,2715,-14.92,20240201,2280,1.32,20240104,5790,-60.10,20230303,2155,7.19,20230726,5.85,N,288980,500,168 억,,68575,N,N,0,N,00,N
|
|
20240226,121026,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2315,-10,5,-0.43,420764210,182071,73.30,2325,2330,2300,3020,1630,2325,2310.90,0.20,0,41571,2355,2340,2330,2315,2305,2335,2310,168,695,500,1480,5,1,33681812,780,40.61,2.05,12,0.54,57.00,1131.00,5790,20230303,-60.02,2155,20230726,7.42,2715,-14.73,20240201,2280,1.54,20240104,5790,-60.02,20230303,2155,7.42,20230726,5.85,N,288980,500,168 억,,68575,N,N,0,N,00,N
|
|
20240226,111023,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2310,-15,5,-0.65,392288290,169790,68.36,2325,2330,2300,3020,1630,2325,2310.33,0.20,0,42197,2355,2340,2330,2315,2305,2335,2310,168,695,500,1480,5,1,33681812,778,40.53,2.04,12,0.50,57.00,1131.00,5790,20230303,-60.10,2155,20230726,7.19,2715,-14.92,20240201,2280,1.32,20240104,5790,-60.10,20230303,2155,7.19,20230726,5.85,N,288980,500,168 억,,68575,N,N,0,N,00,N
|
|
20240226,101021,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2315,-10,5,-0.43,335891390,145348,58.52,2325,2330,2300,3020,1630,2325,2310.83,0.20,0,40342,2355,2340,2330,2315,2305,2335,2310,168,695,500,1480,5,1,33681812,780,40.61,2.05,12,0.43,57.00,1131.00,5790,20230303,-60.02,2155,20230726,7.42,2715,-14.73,20240201,2280,1.54,20240104,5790,-60.02,20230303,2155,7.42,20230726,5.85,N,288980,500,168 억,,68575,N,N,0,N,00,N
|
|
20240226,091020,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2305,-20,5,-0.86,66622995,28845,11.61,2325,2325,2300,3020,1630,2325,2309.02,0.20,0,-1599,2355,2340,2330,2315,2305,2335,2310,168,695,500,1480,5,1,33681812,776,40.44,2.04,12,0.09,57.00,1131.00,5790,20230303,-60.19,2155,20230726,6.96,2715,-15.10,20240201,2280,1.10,20240104,5790,-60.19,20230303,2155,6.96,20230726,5.85,N,288980,500,168 억,,68575,N,N,0,N,00,N
|
|
20240223,161020,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2325,-25,5,-1.06,560579240,240677,90.61,2345,2345,2320,3055,1645,2350,2329.18,0.26,0,-19510,2413,2381,2353,2321,2293,2367,2307,168,705,500,1500,5,1,33681812,783,40.79,2.06,12,0.71,57.00,1131.00,5790,20230303,-59.84,2155,20230726,7.89,2715,-14.36,20240201,2280,1.97,20240104,5790,-59.84,20230303,2155,7.89,20230726,5.76,N,288980,500,168 억,,88085,N,N,0,N,00,N
|
|
20240223,151013,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2320,-30,5,-1.28,527628755,226510,85.28,2345,2345,2320,3055,1645,2350,2329.38,0.26,0,-19241,2413,2381,2353,2321,2293,2367,2307,168,705,500,1500,5,1,33681812,781,40.70,2.05,12,0.67,57.00,1131.00,5790,20230303,-59.93,2155,20230726,7.66,2715,-14.55,20240201,2280,1.75,20240104,5790,-59.93,20230303,2155,7.66,20230726,5.76,N,288980,500,168 억,,88085,N,N,0,N,00,N
|
|
20240223,141016,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2335,-15,5,-0.64,452912280,194399,73.19,2345,2345,2320,3055,1645,2350,2329.81,0.26,0,-17644,2413,2381,2353,2321,2293,2367,2307,168,705,500,1500,5,1,33681812,786,40.96,2.06,12,0.58,57.00,1131.00,5790,20230303,-59.67,2155,20230726,8.35,2715,-14.00,20240201,2280,2.41,20240104,5790,-59.67,20230303,2155,8.35,20230726,5.76,N,288980,500,168 억,,88085,N,N,0,N,00,N
|
|
20240223,131013,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2330,-20,5,-0.85,399429585,171398,64.53,2345,2345,2320,3055,1645,2350,2330.42,0.26,0,-17526,2413,2381,2353,2321,2293,2367,2307,168,705,500,1500,5,1,33681812,785,40.88,2.06,12,0.51,57.00,1131.00,5790,20230303,-59.76,2155,20230726,8.12,2715,-14.18,20240201,2280,2.19,20240104,5790,-59.76,20230303,2155,8.12,20230726,5.76,N,288980,500,168 억,,88085,N,N,0,N,00,N
|
|
20240223,121016,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2325,-25,5,-1.06,345931020,148479,55.90,2345,2345,2320,3055,1645,2350,2329.83,0.26,0,-15110,2413,2381,2353,2321,2293,2367,2307,168,705,500,1500,5,1,33681812,783,40.79,2.06,12,0.44,57.00,1131.00,5790,20230303,-59.84,2155,20230726,7.89,2715,-14.36,20240201,2280,1.97,20240104,5790,-59.84,20230303,2155,7.89,20230726,5.76,N,288980,500,168 억,,88085,N,N,0,N,00,N
|
|
20240223,111003,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2330,-20,5,-0.85,278962975,119710,45.07,2345,2345,2320,3055,1645,2350,2330.32,0.26,0,-13872,2413,2381,2353,2321,2293,2367,2307,168,705,500,1500,5,1,33681812,785,40.88,2.06,12,0.36,57.00,1131.00,5790,20230303,-59.76,2155,20230726,8.12,2715,-14.18,20240201,2280,2.19,20240104,5790,-59.76,20230303,2155,8.12,20230726,5.76,N,288980,500,168 억,,88085,N,N,0,N,00,N
|
|
20240223,101011,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2335,-15,5,-0.64,200339125,85923,32.35,2345,2345,2320,3055,1645,2350,2331.61,0.26,0,-12191,2413,2381,2353,2321,2293,2367,2307,168,705,500,1500,5,1,33681812,786,40.96,2.06,12,0.26,57.00,1131.00,5790,20230303,-59.67,2155,20230726,8.35,2715,-14.00,20240201,2280,2.41,20240104,5790,-59.67,20230303,2155,8.35,20230726,5.76,N,288980,500,168 억,,88085,N,N,0,N,00,N
|
|
20240223,091012,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2335,-15,5,-0.64,39461840,16872,6.35,2345,2345,2330,3055,1645,2350,2338.90,0.26,0,-2001,2413,2381,2353,2321,2293,2367,2307,168,705,500,1500,5,1,33681812,786,40.96,2.06,12,0.05,57.00,1131.00,5790,20230303,-59.67,2155,20230726,8.35,2715,-14.00,20240201,2280,2.41,20240104,5790,-59.67,20230303,2155,8.35,20230726,5.76,N,288980,500,168 억,,88085,N,N,0,N,00,N
|
|
20240222,160959,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2350,10,2,0.43,611929440,260507,78.24,2385,2385,2325,3040,1640,2340,2348.99,0.27,0,-1599,2396,2367,2346,2317,2296,2357,2307,168,700,500,1490,5,1,33681812,792,41.23,2.08,12,0.77,57.00,1131.00,5790,20230303,-59.41,2155,20230726,9.05,2715,-13.44,20240201,2280,3.07,20240104,5790,-59.41,20230303,2155,9.05,20230726,5.79,N,288980,500,168 억,,89684,N,N,0,N,00,N
|
|
20240222,151010,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2355,15,2,0.64,593454075,252658,75.88,2385,2385,2325,3040,1640,2340,2348.84,0.27,0,-1557,2396,2367,2346,2317,2296,2357,2307,168,700,500,1490,5,1,33681812,793,41.32,2.08,12,0.75,57.00,1131.00,5790,20230303,-59.33,2155,20230726,9.28,2715,-13.26,20240201,2280,3.29,20240104,5790,-59.33,20230303,2155,9.28,20230726,5.79,N,288980,500,168 억,,89684,N,N,0,N,00,N
|
|
20240222,141006,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2355,15,2,0.64,557600700,237392,71.30,2385,2385,2325,3040,1640,2340,2348.86,0.27,0,-1541,2396,2367,2346,2317,2296,2357,2307,168,700,500,1490,5,1,33681812,793,41.32,2.08,12,0.70,57.00,1131.00,5790,20230303,-59.33,2155,20230726,9.28,2715,-13.26,20240201,2280,3.29,20240104,5790,-59.33,20230303,2155,9.28,20230726,5.79,N,288980,500,168 억,,89684,N,N,0,N,00,N
|
|
20240222,130951,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2365,25,2,1.07,526786550,224325,67.37,2385,2385,2325,3040,1640,2340,2348.32,0.27,0,-1243,2396,2367,2346,2317,2296,2357,2307,168,700,500,1490,5,1,33681812,797,41.49,2.09,12,0.67,57.00,1131.00,5790,20230303,-59.15,2155,20230726,9.74,2715,-12.89,20240201,2280,3.73,20240104,5790,-59.15,20230303,2155,9.74,20230726,5.79,N,288980,500,168 억,,89684,N,N,0,N,00,N
|
|
20240222,121003,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2365,25,2,1.07,491795165,209513,62.93,2385,2385,2325,3040,1640,2340,2347.33,0.27,0,-1152,2396,2367,2346,2317,2296,2357,2307,168,700,500,1490,5,1,33681812,797,41.49,2.09,12,0.62,57.00,1131.00,5790,20230303,-59.15,2155,20230726,9.74,2715,-12.89,20240201,2280,3.73,20240104,5790,-59.15,20230303,2155,9.74,20230726,5.79,N,288980,500,168 억,,89684,N,N,0,N,00,N
|
|
20240222,111002,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2350,10,2,0.43,433257320,184763,55.49,2385,2385,2325,3040,1640,2340,2344.94,0.27,0,539,2396,2367,2346,2317,2296,2357,2307,168,700,500,1490,5,1,33681812,792,41.23,2.08,12,0.55,57.00,1131.00,5790,20230303,-59.41,2155,20230726,9.05,2715,-13.44,20240201,2280,3.07,20240104,5790,-59.41,20230303,2155,9.05,20230726,5.79,N,288980,500,168 억,,89684,N,N,0,N,00,N
|
|
20240222,100952,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2330,-10,5,-0.43,251094825,107099,32.17,2385,2385,2325,3040,1640,2340,2344.51,0.27,0,-6711,2396,2367,2346,2317,2296,2357,2307,168,700,500,1490,5,1,33681812,785,40.88,2.06,12,0.32,57.00,1131.00,5790,20230303,-59.76,2155,20230726,8.12,2715,-14.18,20240201,2280,2.19,20240104,5790,-59.76,20230303,2155,8.12,20230726,5.79,N,288980,500,168 억,,89684,N,N,0,N,00,N
|
|
20240222,091010,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2330,-10,5,-0.43,113864950,48226,14.48,2385,2385,2330,3040,1640,2340,2361.07,0.27,0,-3944,2396,2367,2346,2317,2296,2357,2307,168,700,500,1490,5,1,33681812,785,40.88,2.06,12,0.14,57.00,1131.00,5790,20230303,-59.76,2155,20230726,8.12,2715,-14.18,20240201,2280,2.19,20240104,5790,-59.76,20230303,2155,8.12,20230726,5.79,N,288980,500,168 억,,89684,N,N,0,N,00,N
|
|
20240221,160959,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2340,-15,5,-0.64,760737015,325059,142.49,2360,2375,2325,3060,1650,2355,2340.30,0.44,0,-58278,2418,2386,2368,2336,2318,2377,2327,168,705,500,1500,5,1,33681812,788,41.05,2.07,12,0.97,57.00,1131.00,5790,20230303,-59.59,2155,20230726,8.58,2715,-13.81,20240201,2280,2.63,20240104,5790,-59.59,20230303,2155,8.58,20230726,5.65,N,288980,500,168 억,,147962,N,N,0,N,00,N
|
|
20240221,150948,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2340,-15,5,-0.64,701425205,299732,131.39,2360,2375,2325,3060,1650,2355,2340.17,0.44,0,-58441,2418,2386,2368,2336,2318,2377,2327,168,705,500,1500,5,1,33681812,788,41.05,2.07,12,0.89,57.00,1131.00,5790,20230303,-59.59,2155,20230726,8.58,2715,-13.81,20240201,2280,2.63,20240104,5790,-59.59,20230303,2155,8.58,20230726,5.65,N,288980,500,168 억,,147962,N,N,0,N,00,N
|
|
20240221,140949,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2340,-15,5,-0.64,550602150,235219,103.11,2360,2375,2325,3060,1650,2355,2340.81,0.44,0,-44588,2418,2386,2368,2336,2318,2377,2327,168,705,500,1500,5,1,33681812,788,41.05,2.07,12,0.70,57.00,1131.00,5790,20230303,-59.59,2155,20230726,8.58,2715,-13.81,20240201,2280,2.63,20240104,5790,-59.59,20230303,2155,8.58,20230726,5.65,N,288980,500,168 억,,147962,N,N,0,N,00,N
|
|
20240221,130949,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2340,-15,5,-0.64,490343690,209467,91.82,2360,2375,2325,3060,1650,2355,2340.91,0.44,0,-43253,2418,2386,2368,2336,2318,2377,2327,168,705,500,1500,5,1,33681812,788,41.05,2.07,12,0.62,57.00,1131.00,5790,20230303,-59.59,2155,20230726,8.58,2715,-13.81,20240201,2280,2.63,20240104,5790,-59.59,20230303,2155,8.58,20230726,5.65,N,288980,500,168 억,,147962,N,N,0,N,00,N
|
|
20240221,120952,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2340,-15,5,-0.64,383685230,163766,71.79,2360,2375,2325,3060,1650,2355,2342.89,0.44,0,-25756,2418,2386,2368,2336,2318,2377,2327,168,705,500,1500,5,1,33681812,788,41.05,2.07,12,0.49,57.00,1131.00,5790,20230303,-59.59,2155,20230726,8.58,2715,-13.81,20240201,2280,2.63,20240104,5790,-59.59,20230303,2155,8.58,20230726,5.65,N,288980,500,168 억,,147962,N,N,0,N,00,N
|
|
20240221,110958,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2360,5,2,0.21,335202580,143062,62.71,2360,2375,2325,3060,1650,2355,2343.06,0.44,0,-22018,2418,2386,2368,2336,2318,2377,2327,168,705,500,1500,5,1,33681812,795,41.40,2.09,12,0.42,57.00,1131.00,5790,20230303,-59.24,2155,20230726,9.51,2715,-13.08,20240201,2280,3.51,20240104,5790,-59.24,20230303,2155,9.51,20230726,5.65,N,288980,500,168 억,,147962,N,N,0,N,00,N
|
|
20240221,100949,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2360,5,2,0.21,280421070,119743,52.49,2360,2375,2325,3060,1650,2355,2341.86,0.44,0,-17779,2418,2386,2368,2336,2318,2377,2327,168,705,500,1500,5,1,33681812,795,41.40,2.09,12,0.36,57.00,1131.00,5790,20230303,-59.24,2155,20230726,9.51,2715,-13.08,20240201,2280,3.51,20240104,5790,-59.24,20230303,2155,9.51,20230726,5.65,N,288980,500,168 억,,147962,N,N,0,N,00,N
|
|
20240221,090949,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2370,15,2,0.64,41479930,17607,7.72,2360,2370,2350,3060,1650,2355,2355.88,0.44,0,-9003,2418,2386,2368,2336,2318,2377,2327,168,705,500,1500,5,1,33681812,798,41.58,2.10,12,0.05,57.00,1131.00,5790,20230303,-59.07,2155,20230726,9.98,2715,-12.71,20240201,2280,3.95,20240104,5790,-59.07,20230303,2155,9.98,20230726,5.65,N,288980,500,168 억,,147962,N,N,0,N,00,N
|
|
20240220,160944,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2355,-35,5,-1.46,534335180,226313,73.96,2400,2400,2350,3105,1675,2390,2361.05,0.45,0,-2704,2490,2440,2415,2365,2340,2427,2352,168,715,500,1520,5,1,33681812,793,41.32,2.08,12,0.67,57.00,1131.00,5790,20230303,-59.33,2155,20230726,9.28,2715,-13.26,20240201,2280,3.29,20240104,5790,-59.33,20230303,2155,9.28,20230726,5.58,N,288980,500,168 억,,150666,N,N,0,N,00,N
|
|
20240220,150943,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2360,-30,5,-1.26,506467835,214483,70.09,2400,2400,2350,3105,1675,2390,2361.34,0.45,0,-1381,2490,2440,2415,2365,2340,2427,2352,168,715,500,1520,5,1,33681812,795,41.40,2.09,12,0.64,57.00,1131.00,5790,20230303,-59.24,2155,20230726,9.51,2715,-13.08,20240201,2280,3.51,20240104,5790,-59.24,20230303,2155,9.51,20230726,5.58,N,288980,500,168 억,,150666,N,N,0,N,00,N
|
|
20240220,140940,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2355,-35,5,-1.46,462652425,195893,64.02,2400,2400,2350,3105,1675,2390,2361.76,0.45,0,2617,2490,2440,2415,2365,2340,2427,2352,168,715,500,1520,5,1,33681812,793,41.32,2.08,12,0.58,57.00,1131.00,5790,20230303,-59.33,2155,20230726,9.28,2715,-13.26,20240201,2280,3.29,20240104,5790,-59.33,20230303,2155,9.28,20230726,5.58,N,288980,500,168 억,,150666,N,N,0,N,00,N
|
|
20240220,130944,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2370,-20,5,-0.84,396224570,167729,54.81,2400,2400,2350,3105,1675,2390,2362.29,0.45,0,4193,2490,2440,2415,2365,2340,2427,2352,168,715,500,1520,5,1,33681812,798,41.58,2.10,12,0.50,57.00,1131.00,5790,20230303,-59.07,2155,20230726,9.98,2715,-12.71,20240201,2280,3.95,20240104,5790,-59.07,20230303,2155,9.98,20230726,5.58,N,288980,500,168 억,,150666,N,N,0,N,00,N
|
|
20240220,120936,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2360,-30,5,-1.26,356325420,150840,49.29,2400,2400,2350,3105,1675,2390,2362.27,0.45,0,4625,2490,2440,2415,2365,2340,2427,2352,168,715,500,1520,5,1,33681812,795,41.40,2.09,12,0.45,57.00,1131.00,5790,20230303,-59.24,2155,20230726,9.51,2715,-13.08,20240201,2280,3.51,20240104,5790,-59.24,20230303,2155,9.51,20230726,5.58,N,288980,500,168 억,,150666,N,N,0,N,00,N
|
|
20240220,110939,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2360,-30,5,-1.26,327571800,138658,45.31,2400,2400,2350,3105,1675,2390,2362.44,0.45,0,4648,2490,2440,2415,2365,2340,2427,2352,168,715,500,1520,5,1,33681812,795,41.40,2.09,12,0.41,57.00,1131.00,5790,20230303,-59.24,2155,20230726,9.51,2715,-13.08,20240201,2280,3.51,20240104,5790,-59.24,20230303,2155,9.51,20230726,5.58,N,288980,500,168 억,,150666,N,N,0,N,00,N
|
|
20240220,100931,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2370,-20,5,-0.84,226603035,95926,31.35,2400,2400,2350,3105,1675,2390,2362.27,0.45,0,8581,2490,2440,2415,2365,2340,2427,2352,168,715,500,1520,5,1,33681812,798,41.58,2.10,12,0.28,57.00,1131.00,5790,20230303,-59.07,2155,20230726,9.98,2715,-12.71,20240201,2280,3.95,20240104,5790,-59.07,20230303,2155,9.98,20230726,5.58,N,288980,500,168 억,,150666,N,N,0,N,00,N
|
|
20240220,090949,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2370,-20,5,-0.84,47049095,19750,6.45,2400,2400,2365,3105,1675,2390,2382.23,0.45,0,-602,2490,2440,2415,2365,2340,2427,2352,168,715,500,1520,5,1,33681812,798,41.58,2.10,12,0.06,57.00,1131.00,5790,20230303,-59.07,2155,20230726,9.98,2715,-12.71,20240201,2280,3.95,20240104,5790,-59.07,20230303,2155,9.98,20230726,5.58,N,288980,500,168 억,,150666,N,N,0,N,00,N
|
|
20240219,160944,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2390,-30,5,-1.24,734514170,304270,108.72,2455,2465,2390,3145,1695,2420,2414.02,0.48,0,-10882,2453,2436,2418,2401,2383,2437,2402,168,725,500,1540,5,1,33681812,805,41.93,2.11,12,0.90,57.00,1131.00,5790,20230303,-58.72,2155,20230726,10.90,2715,-11.97,20240201,2280,4.82,20240104,5790,-58.72,20230303,2155,10.90,20230726,5.58,N,288980,500,168 억,,161548,N,N,0,N,00,N
|
|
20240219,150948,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2400,-20,5,-0.83,706657805,292626,104.56,2455,2465,2395,3145,1695,2420,2414.88,0.48,0,-10882,2453,2436,2418,2401,2383,2437,2402,168,725,500,1540,5,1,33681812,808,42.11,2.12,12,0.87,57.00,1131.00,5790,20230303,-58.55,2155,20230726,11.37,2715,-11.60,20240201,2280,5.26,20240104,5790,-58.55,20230303,2155,11.37,20230726,5.58,N,288980,500,168 억,,161548,N,N,0,N,00,N
|
|
20240219,140948,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2405,-15,5,-0.62,619346450,256201,91.55,2455,2465,2400,3145,1695,2420,2417.42,0.48,0,-10256,2453,2436,2418,2401,2383,2437,2402,168,725,500,1540,5,1,33681812,810,42.19,2.13,12,0.76,57.00,1131.00,5790,20230303,-58.46,2155,20230726,11.60,2715,-11.42,20240201,2280,5.48,20240104,5790,-58.46,20230303,2155,11.60,20230726,5.58,N,288980,500,168 억,,161548,N,N,0,N,00,N
|
|
20240219,130945,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2405,-15,5,-0.62,469901085,194016,69.33,2455,2465,2405,3145,1695,2420,2421.97,0.48,0,3479,2453,2436,2418,2401,2383,2437,2402,168,725,500,1540,5,1,33681812,810,42.19,2.13,12,0.58,57.00,1131.00,5790,20230303,-58.46,2155,20230726,11.60,2715,-11.42,20240201,2280,5.48,20240104,5790,-58.46,20230303,2155,11.60,20230726,5.58,N,288980,500,168 억,,161548,N,N,0,N,00,N
|
|
20240219,120944,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2420,0,3,0.00,383891475,158377,56.59,2455,2465,2410,3145,1695,2420,2423.91,0.48,0,16734,2453,2436,2418,2401,2383,2437,2402,168,725,500,1540,5,1,33681812,815,42.46,2.14,12,0.47,57.00,1131.00,5790,20230303,-58.20,2155,20230726,12.30,2715,-10.87,20240201,2280,6.14,20240104,5790,-58.20,20230303,2155,12.30,20230726,5.58,N,288980,500,168 억,,161548,N,N,0,N,00,N
|
|
20240219,110941,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2425,5,2,0.21,347891200,143479,51.27,2455,2465,2410,3145,1695,2420,2424.68,0.48,0,16215,2453,2436,2418,2401,2383,2437,2402,168,725,500,1540,5,1,33681812,817,42.54,2.14,12,0.43,57.00,1131.00,5790,20230303,-58.12,2155,20230726,12.53,2715,-10.68,20240201,2280,6.36,20240104,5790,-58.12,20230303,2155,12.53,20230726,5.58,N,288980,500,168 억,,161548,N,N,0,N,00,N
|
|
20240219,100937,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2415,-5,5,-0.21,246263725,101426,36.24,2455,2465,2410,3145,1695,2420,2428.02,0.48,0,4035,2453,2436,2418,2401,2383,2437,2402,168,725,500,1540,5,1,33681812,813,42.37,2.14,12,0.30,57.00,1131.00,5790,20230303,-58.29,2155,20230726,12.06,2715,-11.05,20240201,2280,5.92,20240104,5790,-58.29,20230303,2155,12.06,20230726,5.58,N,288980,500,168 억,,161548,N,N,0,N,00,N
|
|
20240219,090939,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2430,10,2,0.41,116484230,47796,17.08,2455,2465,2415,3145,1695,2420,2437.12,0.48,0,-158,2453,2436,2418,2401,2383,2437,2402,168,725,500,1540,5,1,33681812,818,42.63,2.15,12,0.14,57.00,1131.00,5790,20230303,-58.03,2155,20230726,12.76,2715,-10.50,20240201,2280,6.58,20240104,5790,-58.03,20230303,2155,12.76,20230726,5.58,N,288980,500,168 억,,161548,N,N,0,N,00,N
|
|
20240216,160931,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2420,10,2,0.41,670257595,277208,73.65,2420,2435,2400,3130,1690,2410,2417.89,0.48,0,-820,2446,2427,2401,2382,2356,2437,2392,168,720,500,1540,5,1,33681812,815,42.46,2.14,12,0.82,57.00,1131.00,5790,20230303,-58.20,2155,20230726,12.30,2715,-10.87,20240201,2280,6.14,20240104,5790,-58.20,20230303,2155,12.30,20230726,5.52,N,288980,500,168 억,,162368,N,N,0,N,00,N
|
|
20240216,150939,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2420,10,2,0.41,630602410,260829,69.30,2420,2435,2400,3130,1690,2410,2417.69,0.48,0,-8015,2446,2427,2401,2382,2356,2437,2392,168,720,500,1540,5,1,33681812,815,42.46,2.14,12,0.77,57.00,1131.00,5790,20230303,-58.20,2155,20230726,12.30,2715,-10.87,20240201,2280,6.14,20240104,5790,-58.20,20230303,2155,12.30,20230726,5.52,N,288980,500,168 억,,162368,N,N,0,N,00,N
|
|
20240216,140942,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2425,15,2,0.62,580146980,240002,63.76,2420,2435,2400,3130,1690,2410,2417.26,0.48,0,-7898,2446,2427,2401,2382,2356,2437,2392,168,720,500,1540,5,1,33681812,817,42.54,2.14,12,0.71,57.00,1131.00,5790,20230303,-58.12,2155,20230726,12.53,2715,-10.68,20240201,2280,6.36,20240104,5790,-58.12,20230303,2155,12.53,20230726,5.52,N,288980,500,168 억,,162368,N,N,0,N,00,N
|
|
20240216,130937,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2430,20,2,0.83,538930475,223016,59.25,2420,2435,2400,3130,1690,2410,2416.56,0.48,0,-8041,2446,2427,2401,2382,2356,2437,2392,168,720,500,1540,5,1,33681812,818,42.63,2.15,12,0.66,57.00,1131.00,5790,20230303,-58.03,2155,20230726,12.76,2715,-10.50,20240201,2280,6.58,20240104,5790,-58.03,20230303,2155,12.76,20230726,5.52,N,288980,500,168 억,,162368,N,N,0,N,00,N
|
|
20240216,120940,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2430,20,2,0.83,443474965,183643,48.79,2420,2435,2400,3130,1690,2410,2414.88,0.48,0,-10517,2446,2427,2401,2382,2356,2437,2392,168,720,500,1540,5,1,33681812,818,42.63,2.15,12,0.55,57.00,1131.00,5790,20230303,-58.03,2155,20230726,12.76,2715,-10.50,20240201,2280,6.58,20240104,5790,-58.03,20230303,2155,12.76,20230726,5.52,N,288980,500,168 억,,162368,N,N,0,N,00,N
|
|
20240216,110946,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2430,20,2,0.83,316648885,131329,34.89,2420,2435,2400,3130,1690,2410,2411.11,0.48,0,-10424,2446,2427,2401,2382,2356,2437,2392,168,720,500,1540,5,1,33681812,818,42.63,2.15,12,0.39,57.00,1131.00,5790,20230303,-58.03,2155,20230726,12.76,2715,-10.50,20240201,2280,6.58,20240104,5790,-58.03,20230303,2155,12.76,20230726,5.52,N,288980,500,168 억,,162368,N,N,0,N,00,N
|
|
20240216,100939,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2410,0,3,0.00,172508740,71567,19.01,2420,2430,2400,3130,1690,2410,2410.45,0.48,0,-8117,2446,2427,2401,2382,2356,2437,2392,168,720,500,1540,5,1,33681812,812,42.28,2.13,12,0.21,57.00,1131.00,5790,20230303,-58.38,2155,20230726,11.83,2715,-11.23,20240201,2280,5.70,20240104,5790,-58.38,20230303,2155,11.83,20230726,5.52,N,288980,500,168 억,,162368,N,N,0,N,00,N
|
|
20240216,090932,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2410,0,3,0.00,42472365,17576,4.67,2420,2430,2400,3130,1690,2410,2416.50,0.48,0,-10001,2446,2427,2401,2382,2356,2437,2392,168,720,500,1540,5,1,33681812,812,42.28,2.13,12,0.05,57.00,1131.00,5790,20230303,-58.38,2155,20230726,11.83,2715,-11.23,20240201,2280,5.70,20240104,5790,-58.38,20230303,2155,11.83,20230726,5.52,N,288980,500,168 억,,162368,N,N,0,N,00,N
|
|
20240215,160931,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2410,30,2,1.26,891553005,371405,158.76,2400,2420,2375,3090,1670,2380,2400.40,0.28,0,66318,2416,2397,2366,2347,2316,2407,2357,168,710,500,1520,5,1,33681812,812,42.28,2.13,12,1.10,57.00,1131.00,5790,20230303,-58.38,2155,20230726,11.83,2715,-11.23,20240201,2280,5.70,20240104,5790,-58.38,20230303,2155,11.83,20230726,5.52,N,288980,500,168 억,,95750,N,N,0,N,00,N
|
|
20240215,150937,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2410,30,2,1.26,860912130,358692,153.33,2400,2420,2375,3090,1670,2380,2400.14,0.28,0,66451,2416,2397,2366,2347,2316,2407,2357,168,710,500,1520,5,1,33681812,812,42.28,2.13,12,1.06,57.00,1131.00,5790,20230303,-58.38,2155,20230726,11.83,2715,-11.23,20240201,2280,5.70,20240104,5790,-58.38,20230303,2155,11.83,20230726,5.52,N,288980,500,168 억,,95750,N,N,0,N,00,N
|
|
20240215,140930,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2415,35,2,1.47,771674865,321685,137.51,2400,2420,2375,3090,1670,2380,2398.85,0.28,0,66630,2416,2397,2366,2347,2316,2407,2357,168,710,500,1520,5,1,33681812,813,42.37,2.14,12,0.96,57.00,1131.00,5790,20230303,-58.29,2155,20230726,12.06,2715,-11.05,20240201,2280,5.92,20240104,5790,-58.29,20230303,2155,12.06,20230726,5.52,N,288980,500,168 억,,95750,N,N,0,N,00,N
|
|
20240215,130906,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2415,35,2,1.47,694639960,289773,123.87,2400,2415,2375,3090,1670,2380,2397.19,0.28,0,56239,2416,2397,2366,2347,2316,2407,2357,168,710,500,1520,5,1,33681812,813,42.37,2.14,12,0.86,57.00,1131.00,5790,20230303,-58.29,2155,20230726,12.06,2715,-11.05,20240201,2280,5.92,20240104,5790,-58.29,20230303,2155,12.06,20230726,5.52,N,288980,500,168 억,,95750,N,N,0,N,00,N
|
|
20240215,120930,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2415,35,2,1.47,608448205,254025,108.59,2400,2415,2375,3090,1670,2380,2395.23,0.28,0,55622,2416,2397,2366,2347,2316,2407,2357,168,710,500,1520,5,1,33681812,813,42.37,2.14,12,0.75,57.00,1131.00,5790,20230303,-58.29,2155,20230726,12.06,2715,-11.05,20240201,2280,5.92,20240104,5790,-58.29,20230303,2155,12.06,20230726,5.52,N,288980,500,168 억,,95750,N,N,0,N,00,N
|
|
20240215,110923,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2410,30,2,1.26,529981650,221448,94.66,2400,2415,2375,3090,1670,2380,2393.26,0.28,0,53384,2416,2397,2366,2347,2316,2407,2357,168,710,500,1520,5,1,33681812,812,42.28,2.13,12,0.66,57.00,1131.00,5790,20230303,-58.38,2155,20230726,11.83,2715,-11.23,20240201,2280,5.70,20240104,5790,-58.38,20230303,2155,11.83,20230726,5.52,N,288980,500,168 억,,95750,N,N,0,N,00,N
|
|
20240215,100923,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2385,5,2,0.21,324670785,135900,58.09,2400,2410,2375,3090,1670,2380,2389.04,0.28,0,8675,2416,2397,2366,2347,2316,2407,2357,168,710,500,1520,5,1,33681812,803,41.84,2.11,12,0.40,57.00,1131.00,5790,20230303,-58.81,2155,20230726,10.67,2715,-12.15,20240201,2280,4.61,20240104,5790,-58.81,20230303,2155,10.67,20230726,5.52,N,288980,500,168 억,,95750,N,N,0,N,00,N
|
|
20240215,090926,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2405,25,2,1.05,120523945,50437,21.56,2400,2410,2375,3090,1670,2380,2389.59,0.28,0,8728,2416,2397,2366,2347,2316,2407,2357,168,710,500,1520,5,1,33681812,810,42.19,2.13,12,0.15,57.00,1131.00,5790,20230303,-58.46,2155,20230726,11.60,2715,-11.42,20240201,2280,5.48,20240104,5790,-58.46,20230303,2155,11.60,20230726,5.52,N,288980,500,168 억,,95750,N,N,0,N,00,N
|
|
20240214,160920,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2380,0,3,0.00,541113880,229124,76.08,2365,2385,2335,3090,1670,2380,2361.64,0.19,0,33022,2416,2397,2371,2352,2326,2407,2362,168,710,500,1520,5,1,33681812,802,41.75,2.10,12,0.68,57.00,1131.00,5790,20230303,-58.89,2155,20230726,10.44,2715,-12.34,20240201,2280,4.39,20240104,5790,-58.89,20230303,2155,10.44,20230726,5.53,N,288980,500,168 억,,62728,N,N,0,N,00,N
|
|
20240214,150922,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2385,5,2,0.21,515769495,218469,72.54,2365,2385,2335,3090,1670,2380,2360.84,0.19,0,32877,2416,2397,2371,2352,2326,2407,2362,168,710,500,1520,5,1,33681812,803,41.84,2.11,12,0.65,57.00,1131.00,5790,20230303,-58.81,2155,20230726,10.67,2715,-12.15,20240201,2280,4.61,20240104,5790,-58.81,20230303,2155,10.67,20230726,5.53,N,288980,500,168 억,,62728,N,N,0,N,00,N
|
|
20240214,140918,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2385,5,2,0.21,453631225,192372,63.88,2365,2385,2335,3090,1670,2380,2358.09,0.19,0,26516,2416,2397,2371,2352,2326,2407,2362,168,710,500,1520,5,1,33681812,803,41.84,2.11,12,0.57,57.00,1131.00,5790,20230303,-58.81,2155,20230726,10.67,2715,-12.15,20240201,2280,4.61,20240104,5790,-58.81,20230303,2155,10.67,20230726,5.53,N,288980,500,168 억,,62728,N,N,0,N,00,N
|
|
20240214,130921,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2375,-5,5,-0.21,382008625,162277,53.88,2365,2380,2335,3090,1670,2380,2354.05,0.19,0,25185,2416,2397,2371,2352,2326,2407,2362,168,710,500,1520,5,1,33681812,800,41.67,2.10,12,0.48,57.00,1131.00,5790,20230303,-58.98,2155,20230726,10.21,2715,-12.52,20240201,2280,4.17,20240104,5790,-58.98,20230303,2155,10.21,20230726,5.53,N,288980,500,168 억,,62728,N,N,0,N,00,N
|
|
20240214,120913,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2370,-10,5,-0.42,317542425,135057,44.85,2365,2380,2335,3090,1670,2380,2351.17,0.19,0,19239,2416,2397,2371,2352,2326,2407,2362,168,710,500,1520,5,1,33681812,798,41.58,2.10,12,0.40,57.00,1131.00,5790,20230303,-59.07,2155,20230726,9.98,2715,-12.71,20240201,2280,3.95,20240104,5790,-59.07,20230303,2155,9.98,20230726,5.53,N,288980,500,168 억,,62728,N,N,0,N,00,N
|
|
20240214,110919,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2365,-15,5,-0.63,286053460,121727,40.42,2365,2380,2335,3090,1670,2380,2349.96,0.19,0,18235,2416,2397,2371,2352,2326,2407,2362,168,710,500,1520,5,1,33681812,797,41.49,2.09,12,0.36,57.00,1131.00,5790,20230303,-59.15,2155,20230726,9.74,2715,-12.89,20240201,2280,3.73,20240104,5790,-59.15,20230303,2155,9.74,20230726,5.53,N,288980,500,168 억,,62728,N,N,0,N,00,N
|
|
20240214,090910,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2360,-20,5,-0.84,62372105,26533,8.81,2365,2370,2340,3090,1670,2380,2350.74,0.19,0,2721,2416,2397,2371,2352,2326,2407,2362,168,710,500,1520,5,1,33681812,795,41.40,2.09,12,0.08,57.00,1131.00,5790,20230303,-59.24,2155,20230726,9.51,2715,-13.08,20240201,2280,3.51,20240104,5790,-59.24,20230303,2155,9.51,20230726,5.53,N,288980,500,168 억,,62728,N,N,0,N,00,N
|
|
20240213,160908,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2380,50,2,2.15,708150940,298872,125.69,2360,2390,2345,3025,1635,2330,2369.41,0.06,0,40994,2380,2355,2340,2315,2300,2350,2310,168,695,500,1490,5,1,33681812,802,41.75,2.10,12,0.89,57.00,1131.00,5790,20230303,-58.89,2155,20230726,10.44,2715,-12.34,20240201,2280,4.39,20240104,5790,-58.89,20230303,2155,10.44,20230726,5.45,N,288980,500,168 억,,21734,N,N,0,N,00,N
|
|
20240213,150907,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2380,50,2,2.15,639042455,269858,113.49,2360,2390,2345,3025,1635,2330,2368.07,0.06,0,41011,2380,2355,2340,2315,2300,2350,2310,168,695,500,1490,5,1,33681812,802,41.75,2.10,12,0.80,57.00,1131.00,5790,20230303,-58.89,2155,20230726,10.44,2715,-12.34,20240201,2280,4.39,20240104,5790,-58.89,20230303,2155,10.44,20230726,5.45,N,288980,500,168 억,,21734,N,N,0,N,00,N
|
|
20240213,140916,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2375,45,2,1.93,562871855,237751,99.99,2360,2390,2345,3025,1635,2330,2367.48,0.06,0,40627,2380,2355,2340,2315,2300,2350,2310,168,695,500,1490,5,1,33681812,800,41.67,2.10,12,0.71,57.00,1131.00,5790,20230303,-58.98,2155,20230726,10.21,2715,-12.52,20240201,2280,4.17,20240104,5790,-58.98,20230303,2155,10.21,20230726,5.45,N,288980,500,168 억,,21734,N,N,0,N,00,N
|
|
20240213,130904,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2375,45,2,1.93,515908685,217974,91.67,2360,2390,2345,3025,1635,2330,2366.84,0.06,0,40952,2380,2355,2340,2315,2300,2350,2310,168,695,500,1490,5,1,33681812,800,41.67,2.10,12,0.65,57.00,1131.00,5790,20230303,-58.98,2155,20230726,10.21,2715,-12.52,20240201,2280,4.17,20240104,5790,-58.98,20230303,2155,10.21,20230726,5.45,N,288980,500,168 억,,21734,N,N,0,N,00,N
|
|
20240213,120914,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2375,45,2,1.93,462272545,195348,82.15,2360,2390,2345,3025,1635,2330,2366.41,0.06,0,40953,2380,2355,2340,2315,2300,2350,2310,168,695,500,1490,5,1,33681812,800,41.67,2.10,12,0.58,57.00,1131.00,5790,20230303,-58.98,2155,20230726,10.21,2715,-12.52,20240201,2280,4.17,20240104,5790,-58.98,20230303,2155,10.21,20230726,5.45,N,288980,500,168 억,,21734,N,N,0,N,00,N
|
|
20240213,110937,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2365,35,2,1.50,394565580,166740,70.12,2360,2390,2345,3025,1635,2330,2366.35,0.06,0,40267,2380,2355,2340,2315,2300,2350,2310,168,695,500,1490,5,1,33681812,797,41.49,2.09,12,0.50,57.00,1131.00,5790,20230303,-59.15,2155,20230726,9.74,2715,-12.89,20240201,2280,3.73,20240104,5790,-59.15,20230303,2155,9.74,20230726,5.45,N,288980,500,168 억,,21734,N,N,0,N,00,N
|
|
20240213,100754,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2365,35,2,1.50,347389355,146802,61.74,2360,2390,2345,3025,1635,2330,2366.38,0.06,0,40595,2380,2355,2340,2315,2300,2350,2310,168,695,500,1490,5,1,33681812,797,41.49,2.09,12,0.44,57.00,1131.00,5790,20230303,-59.15,2155,20230726,9.74,2715,-12.89,20240201,2280,3.73,20240104,5790,-59.15,20230303,2155,9.74,20230726,5.45,N,288980,500,168 억,,21734,N,N,0,N,00,N
|