102 lines
47 KiB
CSV
102 lines
47 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
|
|
20240229,161200,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,32650,-250,5,-0.76,33520219800,1015981,68.07,32200,33900,32050,42750,23050,32900,32994.21,7.37,0,73006,35633,34266,33383,32016,31133,33825,31575,22,9850,100,23680,50,1,21725410,7093,-23.87,21.42,12,4.68,-1368.00,1524.00,35800,20240223,-8.80,13920,20231101,134.55,35800,-8.80,20240223,19150,70.50,20240201,35800,-8.80,20240223,13920,134.55,20231101,1.21,N,394280,100,21 억,,1600712,N,N,3061,N,00,N
|
|
20240229,151206,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,32600,-300,5,-0.91,31978364850,968640,64.90,32200,33900,32050,42750,23050,32900,33013.68,7.37,0,74618,35633,34266,33383,32016,31133,33825,31575,22,9850,100,23680,50,1,21725410,7082,-23.83,21.39,12,4.46,-1368.00,1524.00,35800,20240223,-8.94,13920,20231101,134.20,35800,-8.94,20240223,19150,70.23,20240201,35800,-8.94,20240223,13920,134.20,20231101,1.21,N,394280,100,21 억,,1600712,N,N,3622,N,00,N
|
|
20240229,141206,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,32550,-350,5,-1.06,28392465750,858467,57.52,32200,33900,32050,42750,23050,32900,33073.47,7.37,0,71249,35633,34266,33383,32016,31133,33825,31575,22,9850,100,23680,50,1,21725410,7072,-23.79,21.36,12,3.95,-1368.00,1524.00,35800,20240223,-9.08,13920,20231101,133.84,35800,-9.08,20240223,19150,69.97,20240201,35800,-9.08,20240223,13920,133.84,20231101,1.21,N,394280,100,21 억,,1600712,N,N,3622,N,00,N
|
|
20240229,131204,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,32800,-100,5,-0.30,25025360800,755530,50.62,32200,33900,32050,42750,23050,32900,33122.94,7.37,0,52503,35633,34266,33383,32016,31133,33825,31575,22,9850,100,23680,50,1,21725410,7126,-23.98,21.52,12,3.48,-1368.00,1524.00,35800,20240223,-8.38,13920,20231101,135.63,35800,-8.38,20240223,19150,71.28,20240201,35800,-8.38,20240223,13920,135.63,20231101,1.21,N,394280,100,21 억,,1600712,N,N,3622,N,00,N
|
|
20240229,121203,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,33100,200,2,0.61,21421750650,646252,43.30,32200,33900,32050,42750,23050,32900,33147.70,7.37,0,65381,35633,34266,33383,32016,31133,33825,31575,22,9850,100,23680,50,1,21725410,7191,-24.20,21.72,12,2.97,-1368.00,1524.00,35800,20240223,-7.54,13920,20231101,137.79,35800,-7.54,20240223,19150,72.85,20240201,35800,-7.54,20240223,13920,137.79,20231101,1.21,N,394280,100,21 억,,1600712,N,N,3622,N,00,N
|
|
20240229,111208,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,33600,700,2,2.13,16720458850,506271,33.92,32200,33750,32050,42750,23050,32900,33026.72,7.37,0,63417,35633,34266,33383,32016,31133,33825,31575,22,9850,100,23680,50,1,21725410,7300,-24.56,22.05,12,2.33,-1368.00,1524.00,35800,20240223,-6.15,13920,20231101,141.38,35800,-6.15,20240223,19150,75.46,20240201,35800,-6.15,20240223,13920,141.38,20231101,1.21,N,394280,100,21 억,,1600712,N,N,3622,N,00,N
|
|
20240229,101209,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,33350,450,2,1.37,11951100850,363335,24.34,32200,33600,32050,42750,23050,32900,32892.79,7.37,0,43778,35633,34266,33383,32016,31133,33825,31575,22,9850,100,23680,50,1,21725410,7245,-24.38,21.88,12,1.67,-1368.00,1524.00,35800,20240223,-6.84,13920,20231101,139.58,35800,-6.84,20240223,19150,74.15,20240201,35800,-6.84,20240223,13920,139.58,20231101,1.21,N,394280,100,21 억,,1600712,N,N,3622,N,00,N
|
|
20240229,091207,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,33200,300,2,0.91,3723144650,113704,7.62,32200,33350,32050,42750,23050,32900,32744.08,7.37,0,24288,35633,34266,33383,32016,31133,33825,31575,22,9850,100,23680,50,1,21725410,7213,-24.27,21.78,12,0.52,-1368.00,1524.00,35800,20240223,-7.26,13920,20231101,138.51,35800,-7.26,20240223,19150,73.37,20240201,35800,-7.26,20240223,13920,138.51,20231101,1.21,N,394280,100,21 억,,1600712,N,N,3622,N,00,N
|
|
20240228,161056,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,32900,-1650,5,-4.78,49415608450,1472812,49.96,33950,34750,32500,44900,24200,34550,33552.07,7.39,0,-28098,37450,36000,33900,32450,30350,36725,33175,22,10350,100,24870,50,1,21725410,7148,-24.05,21.59,12,6.78,-1368.00,1524.00,35800,20240223,-8.10,13920,20231101,136.35,35800,-8.10,20240223,19150,71.80,20240201,35800,-8.10,20240223,13920,136.35,20231101,1.15,N,394280,100,21 억,,1605550,N,N,3498,N,00,N
|
|
20240228,151054,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,32950,-1600,5,-4.63,46304803500,1378242,46.75,33950,34750,32500,44900,24200,34550,33596.72,7.39,0,-62601,37450,36000,33900,32450,30350,36725,33175,22,10350,100,24870,50,1,21725410,7159,-24.09,21.62,12,6.34,-1368.00,1524.00,35800,20240223,-7.96,13920,20231101,136.71,35800,-7.96,20240223,19150,72.06,20240201,35800,-7.96,20240223,13920,136.71,20231101,1.15,N,394280,100,21 억,,1605550,N,N,0,N,00,N
|
|
20240228,141205,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,32950,-1600,5,-4.63,37807087350,1120573,38.01,33950,34750,32700,44900,24200,34550,33738.77,7.39,0,-60927,37450,36000,33900,32450,30350,36725,33175,22,10350,100,24870,50,1,21725410,7159,-24.09,21.62,12,5.16,-1368.00,1524.00,35800,20240223,-7.96,13920,20231101,136.71,35800,-7.96,20240223,19150,72.06,20240201,35800,-7.96,20240223,13920,136.71,20231101,1.15,N,394280,100,21 억,,1605550,N,N,0,N,00,N
|
|
20240228,131152,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,33500,-1050,5,-3.04,29111304400,857164,29.08,33950,34750,33350,44900,24200,34550,33962.07,7.39,0,-51049,37450,36000,33900,32450,30350,36725,33175,22,10350,100,24870,50,1,21725410,7278,-24.49,21.98,12,3.95,-1368.00,1524.00,35800,20240223,-6.42,13920,20231101,140.66,35800,-6.42,20240223,19150,74.93,20240201,35800,-6.42,20240223,13920,140.66,20231101,1.15,N,394280,100,21 억,,1605550,N,N,0,N,00,N
|
|
20240228,121208,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,33850,-700,5,-2.03,24481212700,719467,24.41,33950,34750,33450,44900,24200,34550,34026.58,7.39,0,-29115,37450,36000,33900,32450,30350,36725,33175,22,10350,100,24870,50,1,21725410,7354,-24.74,22.21,12,3.31,-1368.00,1524.00,35800,20240223,-5.45,13920,20231101,143.18,35800,-5.45,20240223,19150,76.76,20240201,35800,-5.45,20240223,13920,143.18,20231101,1.15,N,394280,100,21 억,,1605550,N,N,0,N,00,N
|
|
20240228,111123,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,34100,-450,5,-1.30,21484277550,631440,21.42,33950,34750,33450,44900,24200,34550,34023.92,7.39,0,-25776,37450,36000,33900,32450,30350,36725,33175,22,10350,100,24870,50,1,21725410,7408,-24.93,22.38,12,2.91,-1368.00,1524.00,35800,20240223,-4.75,13920,20231101,144.97,35800,-4.75,20240223,19150,78.07,20240201,35800,-4.75,20240223,13920,144.97,20231101,1.15,N,394280,100,21 억,,1605550,N,N,0,N,00,N
|
|
20240228,101205,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,34000,-550,5,-1.59,16804101150,493483,16.74,33950,34750,33450,44900,24200,34550,34051.63,7.39,0,-27385,37450,36000,33900,32450,30350,36725,33175,22,10350,100,24870,50,1,21725410,7387,-24.85,22.31,12,2.27,-1368.00,1524.00,35800,20240223,-5.03,13920,20231101,144.25,35800,-5.03,20240223,19150,77.55,20240201,35800,-5.03,20240223,13920,144.25,20231101,1.15,N,394280,100,21 억,,1605550,N,N,0,N,00,N
|
|
20240228,091209,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,33700,-850,5,-2.46,5185053150,153167,5.20,33950,34250,33500,44900,24200,34550,33850.43,7.39,0,-3071,37450,36000,33900,32450,30350,36725,33175,22,10350,100,24870,50,1,21725410,7321,-24.63,22.11,12,0.71,-1368.00,1524.00,35800,20240223,-5.87,13920,20231101,142.10,35800,-5.87,20240223,19150,75.98,20240201,35800,-5.87,20240223,13920,142.10,20231101,1.15,N,394280,100,21 억,,1605550,N,N,0,N,00,N
|
|
20240227,161203,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,34550,1350,2,4.07,98897322600,2922836,209.41,33200,35350,31800,43150,23250,33200,33834.66,7.00,0,55695,35300,34250,33300,32250,31300,34775,32775,22,9950,100,23900,50,1,21725410,7506,-25.26,22.67,12,13.45,-1368.00,1524.00,35800,20240223,-3.49,13920,20231101,148.20,35800,-3.49,20240223,19150,80.42,20240201,35800,-3.49,20240223,13920,148.20,20231101,1.05,N,394280,100,21 억,,1519765,N,N,1392,N,00,N
|
|
20240227,151204,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,34300,1100,2,3.31,94544590900,2796723,200.37,33200,35350,31800,43150,23250,33200,33806.21,7.00,0,74846,35300,34250,33300,32250,31300,34775,32775,22,9950,100,23900,50,1,21725410,7452,-25.07,22.51,12,12.87,-1368.00,1524.00,35800,20240223,-4.19,13920,20231101,146.41,35800,-4.19,20240223,19150,79.11,20240201,35800,-4.19,20240223,13920,146.41,20231101,1.05,N,394280,100,21 억,,1519765,N,N,1392,N,00,N
|
|
20240227,141201,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,34250,1050,2,3.16,82877630050,2454191,175.83,33200,35350,31800,43150,23250,33200,33770.61,7.00,0,64447,35300,34250,33300,32250,31300,34775,32775,22,9950,100,23900,50,1,21725410,7441,-25.04,22.47,12,11.30,-1368.00,1524.00,35800,20240223,-4.33,13920,20231101,146.05,35800,-4.33,20240223,19150,78.85,20240201,35800,-4.33,20240223,13920,146.05,20231101,1.05,N,394280,100,21 억,,1519765,N,N,1392,N,00,N
|
|
20240227,131123,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,33950,750,2,2.26,50174788750,1511111,108.26,33200,34450,31800,43150,23250,33200,33203.92,7.00,0,123321,35300,34250,33300,32250,31300,34775,32775,22,9950,100,23900,50,1,21725410,7376,-24.82,22.28,12,6.96,-1368.00,1524.00,35800,20240223,-5.17,13920,20231101,143.89,35800,-5.17,20240223,19150,77.28,20240201,35800,-5.17,20240223,13920,143.89,20231101,1.05,N,394280,100,21 억,,1519765,N,N,1392,N,00,N
|
|
20240227,121203,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,33550,350,2,1.05,44521643850,1343574,96.26,33200,34450,31800,43150,23250,33200,33136.57,7.00,0,120642,35300,34250,33300,32250,31300,34775,32775,22,9950,100,23900,50,1,21725410,7289,-24.52,22.01,12,6.18,-1368.00,1524.00,35800,20240223,-6.28,13920,20231101,141.02,35800,-6.28,20240223,19150,75.20,20240201,35800,-6.28,20240223,13920,141.02,20231101,1.05,N,394280,100,21 억,,1519765,N,N,1392,N,00,N
|
|
20240227,111205,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,33450,250,2,0.75,38973376400,1178563,84.44,33200,34450,31800,43150,23250,33200,33068.18,7.00,0,96091,35300,34250,33300,32250,31300,34775,32775,22,9950,100,23900,50,1,21725410,7267,-24.45,21.95,12,5.42,-1368.00,1524.00,35800,20240223,-6.56,13920,20231101,140.30,35800,-6.56,20240223,19150,74.67,20240201,35800,-6.56,20240223,13920,140.30,20231101,1.05,N,394280,100,21 억,,1519765,N,N,1392,N,00,N
|
|
20240227,101159,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,32500,-700,5,-2.11,18160536650,560460,40.15,33200,33800,31800,43150,23250,33200,32398.14,7.00,0,77052,35300,34250,33300,32250,31300,34775,32775,22,9950,100,23900,50,1,21725410,7061,-23.76,21.33,12,2.58,-1368.00,1524.00,35800,20240223,-9.22,13920,20231101,133.48,35800,-9.22,20240223,19150,69.71,20240201,35800,-9.22,20240223,13920,133.48,20231101,1.05,N,394280,100,21 억,,1519765,N,N,1392,N,00,N
|
|
20240227,091204,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,32650,-550,5,-1.66,4355706750,132381,9.48,33200,33800,32450,43150,23250,33200,32895.13,7.00,0,2552,35300,34250,33300,32250,31300,34775,32775,22,9950,100,23900,50,1,21725410,7093,-23.87,21.42,12,0.61,-1368.00,1524.00,35800,20240223,-8.80,13920,20231101,134.55,35800,-8.80,20240223,19150,70.50,20240201,35800,-8.80,20240223,13920,134.55,20231101,1.05,N,394280,100,21 억,,1519765,N,N,1392,N,00,N
|
|
20240226,161158,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,33200,-100,5,-0.30,46247513150,1384460,43.89,32600,34350,32350,43250,23350,33300,33405.71,6.49,0,109046,37200,35250,33850,31900,30500,34550,31200,22,9950,100,23970,50,1,21725410,7213,-24.27,21.78,12,6.37,-1368.00,1524.00,35800,20240223,-7.26,13920,20231101,138.51,35800,-7.26,20240223,19150,73.37,20240201,35800,-7.26,20240223,13920,138.51,20231101,0.59,N,394280,100,21 억,,1409292,N,N,1392,N,00,N
|
|
20240226,151150,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,33000,-300,5,-0.90,44929669750,1344671,42.63,32600,34350,32350,43250,23350,33300,33413.16,6.49,0,99741,37200,35250,33850,31900,30500,34550,31200,22,9950,100,23970,50,1,21725410,7169,-24.12,21.65,12,6.19,-1368.00,1524.00,35800,20240223,-7.82,13920,20231101,137.07,35800,-7.82,20240223,19150,72.32,20240201,35800,-7.82,20240223,13920,137.07,20231101,0.59,N,394280,100,21 억,,1409292,N,N,11802,N,00,N
|
|
20240226,141156,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,33100,-200,5,-0.60,39297493600,1174624,37.24,32600,34350,32350,43250,23350,33300,33455.43,6.49,0,88981,37200,35250,33850,31900,30500,34550,31200,22,9950,100,23970,50,1,21725410,7191,-24.20,21.72,12,5.41,-1368.00,1524.00,35800,20240223,-7.54,13920,20231101,137.79,35800,-7.54,20240223,19150,72.85,20240201,35800,-7.54,20240223,13920,137.79,20231101,0.59,N,394280,100,21 억,,1409292,N,N,11802,N,00,N
|
|
20240226,131147,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,33600,300,2,0.90,35260931300,1053343,33.39,32600,34350,32350,43250,23350,33300,33475.32,6.49,0,100065,37200,35250,33850,31900,30500,34550,31200,22,9950,100,23970,50,1,21725410,7300,-24.56,22.05,12,4.85,-1368.00,1524.00,35800,20240223,-6.15,13920,20231101,141.38,35800,-6.15,20240223,19150,75.46,20240201,35800,-6.15,20240223,13920,141.38,20231101,0.59,N,394280,100,21 억,,1409292,N,N,11802,N,00,N
|
|
20240226,121149,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,33400,100,2,0.30,32746838350,978146,31.01,32600,34350,32350,43250,23350,33300,33478.55,6.49,0,89951,37200,35250,33850,31900,30500,34550,31200,22,9950,100,23970,50,1,21725410,7256,-24.42,21.92,12,4.50,-1368.00,1524.00,35800,20240223,-6.70,13920,20231101,139.94,35800,-6.70,20240223,19150,74.41,20240201,35800,-6.70,20240223,13920,139.94,20231101,0.59,N,394280,100,21 억,,1409292,N,N,11802,N,00,N
|
|
20240226,111146,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,33400,100,2,0.30,28524574750,851988,27.01,32600,34350,32350,43250,23350,33300,33480.10,6.49,0,89499,37200,35250,33850,31900,30500,34550,31200,22,9950,100,23970,50,1,21725410,7256,-24.42,21.92,12,3.92,-1368.00,1524.00,35800,20240223,-6.70,13920,20231101,139.94,35800,-6.70,20240223,19150,74.41,20240201,35800,-6.70,20240223,13920,139.94,20231101,0.59,N,394280,100,21 억,,1409292,N,N,11802,N,00,N
|
|
20240226,101142,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,33100,-200,5,-0.60,23809537200,710551,22.53,32600,34350,32350,43250,23350,33300,33508.67,6.49,0,75214,37200,35250,33850,31900,30500,34550,31200,22,9950,100,23970,50,1,21725410,7191,-24.20,21.72,12,3.27,-1368.00,1524.00,35800,20240223,-7.54,13920,20231101,137.79,35800,-7.54,20240223,19150,72.85,20240201,35800,-7.54,20240223,13920,137.79,20231101,0.59,N,394280,100,21 억,,1409292,N,N,11802,N,00,N
|
|
20240226,091141,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,34000,700,2,2.10,9419590000,281093,8.91,32600,34350,32350,43250,23350,33300,33510.87,6.49,0,38416,37200,35250,33850,31900,30500,34550,31200,22,9950,100,23970,50,1,21725410,7387,-24.85,22.31,12,1.29,-1368.00,1524.00,35800,20240223,-5.03,13920,20231101,144.25,35800,-5.03,20240223,19150,77.55,20240201,35800,-5.03,20240223,13920,144.25,20231101,0.59,N,394280,100,21 억,,1409292,N,N,11802,N,00,N
|
|
20240223,161142,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,33300,-1700,5,-4.86,105761982650,3134909,50.29,35700,35800,32450,45500,24500,35000,33737.75,8.71,0,-495098,37800,36400,34100,32700,30400,37100,33400,22,10500,100,25200,50,1,21725410,7235,-24.34,21.85,12,14.43,-1368.00,1524.00,35800,20240223,-6.98,13920,20231101,139.22,35800,-6.98,20240223,19150,73.89,20240201,35800,-6.98,20240223,13920,139.22,20231101,0.67,N,394280,100,21 억,,1891294,N,N,11794,N,00,N
|
|
20240223,151135,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,33350,-1650,5,-4.71,103330500700,3062032,49.12,35700,35800,32450,45500,24500,35000,33745.73,8.71,0,-501720,37800,36400,34100,32700,30400,37100,33400,22,10500,100,25200,50,1,21725410,7245,-24.38,21.88,12,14.09,-1368.00,1524.00,35800,20240223,-6.84,13920,20231101,139.58,35800,-6.84,20240223,19150,74.15,20240201,35800,-6.84,20240223,13920,139.58,20231101,0.67,N,394280,100,21 억,,1891294,N,N,2017,N,00,N
|
|
20240223,141135,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,33200,-1800,5,-5.14,93690040900,2773606,44.49,35700,35800,32450,45500,24500,35000,33779.15,8.71,0,-464052,37800,36400,34100,32700,30400,37100,33400,22,10500,100,25200,50,1,21725410,7213,-24.27,21.78,12,12.77,-1368.00,1524.00,35800,20240223,-7.26,13920,20231101,138.51,35800,-7.26,20240223,19150,73.37,20240201,35800,-7.26,20240223,13920,138.51,20231101,0.67,N,394280,100,21 억,,1891294,N,N,2017,N,00,N
|
|
20240223,131134,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,32900,-2100,5,-6.00,84943341200,2506735,40.21,35700,35800,32750,45500,24500,35000,33886.05,8.71,0,-472174,37800,36400,34100,32700,30400,37100,33400,22,10500,100,25200,50,1,21725410,7148,-24.05,21.59,12,11.54,-1368.00,1524.00,35800,20240223,-8.10,13920,20231101,136.35,35800,-8.10,20240223,19150,71.80,20240201,35800,-8.10,20240223,13920,136.35,20231101,0.67,N,394280,100,21 억,,1891294,N,N,2017,N,00,N
|
|
20240223,121138,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,33600,-1400,5,-4.00,79325286650,2337423,37.49,35700,35800,32750,45500,24500,35000,33937.07,8.71,0,-421011,37800,36400,34100,32700,30400,37100,33400,22,10500,100,25200,50,1,21725410,7300,-24.56,22.05,12,10.76,-1368.00,1524.00,35800,20240223,-6.15,13920,20231101,141.38,35800,-6.15,20240223,19150,75.46,20240201,35800,-6.15,20240223,13920,141.38,20231101,0.67,N,394280,100,21 억,,1891294,N,N,2017,N,00,N
|
|
20240223,111122,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,33700,-1300,5,-3.71,74448167100,2192542,35.17,35700,35800,32750,45500,24500,35000,33955.18,8.71,0,-419318,37800,36400,34100,32700,30400,37100,33400,22,10500,100,25200,50,1,21725410,7321,-24.63,22.11,12,10.09,-1368.00,1524.00,35800,20240223,-5.87,13920,20231101,142.10,35800,-5.87,20240223,19150,75.98,20240201,35800,-5.87,20240223,13920,142.10,20231101,0.67,N,394280,100,21 억,,1891294,N,N,2017,N,00,N
|
|
20240223,101130,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,33500,-1500,5,-4.29,63040526450,1850612,29.68,35700,35800,32750,45500,24500,35000,34064.69,8.71,0,-371174,37800,36400,34100,32700,30400,37100,33400,22,10500,100,25200,50,1,21725410,7278,-24.49,21.98,12,8.52,-1368.00,1524.00,35800,20240223,-6.42,13920,20231101,140.66,35800,-6.42,20240223,19150,74.93,20240201,35800,-6.42,20240223,13920,140.66,20231101,0.67,N,394280,100,21 억,,1891294,N,N,2017,N,00,N
|
|
20240223,091133,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,34350,-650,5,-1.86,24736386700,709146,11.38,35700,35800,34100,45500,24500,35000,34881.94,8.71,0,-235566,37800,36400,34100,32700,30400,37100,33400,22,10500,100,25200,50,1,21725410,7463,-25.11,22.54,12,3.26,-1368.00,1524.00,35800,20240223,-4.05,13920,20231101,146.77,35800,-4.05,20240223,19150,79.37,20240201,35800,-4.05,20240223,13920,146.77,20231101,0.67,N,394280,100,21 억,,1891294,N,N,2017,N,00,N
|
|
20240222,161119,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,35000,2650,2,8.19,208516084300,6146447,90.04,33850,35500,31800,42050,22650,32350,33921.96,8.37,0,85851,37316,34832,31866,29382,26416,36075,30625,22,9700,100,23290,50,1,21725410,7604,-25.58,22.97,12,28.29,-1368.00,1524.00,35500,20240222,-1.41,13920,20231101,151.44,35500,-1.41,20240222,19150,82.77,20240201,35500,-1.41,20240222,13920,151.44,20231101,0.69,N,394280,100,21 억,,1818177,N,N,2017,N,00,N
|
|
20240222,151128,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,35250,2900,2,8.96,198118555400,5849790,85.70,33850,35500,31800,42050,22650,32350,33867.64,8.37,0,136632,37316,34832,31866,29382,26416,36075,30625,22,9700,100,23290,50,1,21725410,7658,-25.77,23.13,12,26.93,-1368.00,1524.00,35500,20240222,-0.70,13920,20231101,153.23,35500,-0.70,20240222,19150,84.07,20240201,35500,-0.70,20240222,13920,153.23,20231101,0.69,N,394280,100,21 억,,1818177,N,N,2457,N,00,N
|
|
20240222,141126,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,34050,1700,2,5.26,169484423250,5026692,73.64,33850,35000,31800,42050,22650,32350,33716.89,8.37,0,-5713,37316,34832,31866,29382,26416,36075,30625,22,9700,100,23290,50,1,21725410,7398,-24.89,22.34,12,23.14,-1368.00,1524.00,35000,20240222,-2.71,13920,20231101,144.61,35000,-2.71,20240222,19150,77.81,20240201,35000,-2.71,20240222,13920,144.61,20231101,0.69,N,394280,100,21 억,,1818177,N,N,2457,N,00,N
|
|
20240222,131110,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,34250,1900,2,5.87,151321830650,4497072,65.88,33850,35000,31800,42050,22650,32350,33648.97,8.37,0,-35754,37316,34832,31866,29382,26416,36075,30625,22,9700,100,23290,50,1,21725410,7441,-25.04,22.47,12,20.70,-1368.00,1524.00,35000,20240222,-2.14,13920,20231101,146.05,35000,-2.14,20240222,19150,78.85,20240201,35000,-2.14,20240222,13920,146.05,20231101,0.69,N,394280,100,21 억,,1818177,N,N,2457,N,00,N
|
|
20240222,121121,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,33550,1200,2,3.71,108909751850,3264968,47.83,33850,34950,31800,42050,22650,32350,33357.07,8.37,0,-143220,37316,34832,31866,29382,26416,36075,30625,22,9700,100,23290,50,1,21725410,7289,-24.52,22.01,12,15.03,-1368.00,1524.00,34950,20240222,-4.01,13920,20231101,141.02,34950,-4.01,20240222,19150,75.20,20240201,34950,-4.01,20240222,13920,141.02,20231101,0.69,N,394280,100,21 억,,1818177,N,N,2457,N,00,N
|
|
20240222,111121,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,33700,1350,2,4.17,90678352400,2722496,39.88,33850,34950,31800,42050,22650,32350,33307.07,8.37,0,-196499,37316,34832,31866,29382,26416,36075,30625,22,9700,100,23290,50,1,21725410,7321,-24.63,22.11,12,12.53,-1368.00,1524.00,34950,20240222,-3.58,13920,20231101,142.10,34950,-3.58,20240222,19150,75.98,20240201,34950,-3.58,20240222,13920,142.10,20231101,0.69,N,394280,100,21 억,,1818177,N,N,2457,N,00,N
|
|
20240222,101111,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,33200,850,2,2.63,72067822900,2163332,31.69,33850,34950,31800,42050,22650,32350,33313.34,8.37,0,-231662,37316,34832,31866,29382,26416,36075,30625,22,9700,100,23290,50,1,21725410,7213,-24.27,21.78,12,9.96,-1368.00,1524.00,34950,20240222,-5.01,13920,20231101,138.51,34950,-5.01,20240222,19150,73.37,20240201,34950,-5.01,20240222,13920,138.51,20231101,0.69,N,394280,100,21 억,,1818177,N,N,2457,N,00,N
|
|
20240222,091130,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,33300,950,2,2.94,36215371700,1062423,15.56,33850,34950,33150,42050,22650,32350,34087.53,8.37,0,-156706,37316,34832,31866,29382,26416,36075,30625,22,9700,100,23290,50,1,21725410,7235,-24.34,21.85,12,4.89,-1368.00,1524.00,34950,20240222,-4.72,13920,20231101,139.22,34950,-4.72,20240222,19150,73.89,20240201,34950,-4.72,20240222,13920,139.22,20231101,0.69,N,394280,100,21 억,,1818177,N,N,2457,N,00,N
|
|
20240221,161116,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,32350,2400,2,8.01,218868030100,6766194,509.13,29100,34350,28900,38900,21000,29950,32347.12,8.18,0,43362,32083,31016,30283,29216,28483,30650,28850,22,8950,100,21560,50,1,21725410,7028,-23.65,21.23,12,31.14,-1368.00,1524.00,34350,20240221,-5.82,13920,20231101,132.40,34350,-5.82,20240221,19150,68.93,20240201,34350,-5.82,20240221,13920,132.40,20231101,0.72,N,394280,100,21 억,,1778213,N,N,2457,N,00,N
|
|
20240221,151107,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,31950,2000,2,6.68,212865121700,6579850,495.11,29100,34350,28900,38900,21000,29950,32351.08,8.18,0,54173,32083,31016,30283,29216,28483,30650,28850,22,8950,100,21560,50,1,21725410,6941,-23.36,20.96,12,30.29,-1368.00,1524.00,34350,20240221,-6.99,13920,20231101,129.53,34350,-6.99,20240221,19150,66.84,20240201,34350,-6.99,20240221,13920,129.53,20231101,0.72,N,394280,100,21 억,,1778213,N,N,6,N,00,N
|
|
20240221,141104,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,32500,2550,2,8.51,190067012800,5870575,441.74,29100,34350,28900,38900,21000,29950,32376.24,8.18,0,10361,32083,31016,30283,29216,28483,30650,28850,22,8950,100,21560,50,1,21725410,7061,-23.76,21.33,12,27.02,-1368.00,1524.00,34350,20240221,-5.39,13920,20231101,133.48,34350,-5.39,20240221,19150,69.71,20240201,34350,-5.39,20240221,13920,133.48,20231101,0.72,N,394280,100,21 억,,1778213,N,N,6,N,00,N
|
|
20240221,131105,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,32700,2750,2,9.18,175509992650,5426080,408.29,29100,34350,28900,38900,21000,29950,32345.66,8.18,0,-11264,32083,31016,30283,29216,28483,30650,28850,22,8950,100,21560,50,1,21725410,7104,-23.90,21.46,12,24.98,-1368.00,1524.00,34350,20240221,-4.80,13920,20231101,134.91,34350,-4.80,20240221,19150,70.76,20240201,34350,-4.80,20240221,13920,134.91,20231101,0.72,N,394280,100,21 억,,1778213,N,N,6,N,00,N
|
|
20240221,121109,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,32900,2950,2,9.85,150703196800,4675851,351.84,29100,34350,28900,38900,21000,29950,32230.14,8.18,0,-30058,32083,31016,30283,29216,28483,30650,28850,22,8950,100,21560,50,1,21725410,7148,-24.05,21.59,12,21.52,-1368.00,1524.00,34350,20240221,-4.22,13920,20231101,136.35,34350,-4.22,20240221,19150,71.80,20240201,34350,-4.22,20240221,13920,136.35,20231101,0.72,N,394280,100,21 억,,1778213,N,N,6,N,00,N
|
|
20240221,111114,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,32000,2050,2,6.84,131162855250,4077566,306.82,29100,34350,28900,38900,21000,29950,32166.98,8.18,0,-44210,32083,31016,30283,29216,28483,30650,28850,22,8950,100,21560,50,1,21725410,6952,-23.39,21.00,12,18.77,-1368.00,1524.00,34350,20240221,-6.84,13920,20231101,129.89,34350,-6.84,20240221,19150,67.10,20240201,34350,-6.84,20240221,13920,129.89,20231101,0.72,N,394280,100,21 억,,1778213,N,N,6,N,00,N
|
|
20240221,101104,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,31450,1500,2,5.01,25430260650,851101,64.04,29100,31500,28900,38900,21000,29950,29879.25,8.18,0,102181,32083,31016,30283,29216,28483,30650,28850,22,8950,100,21560,50,1,21725410,6833,-22.99,20.64,12,3.92,-1368.00,1524.00,32600,20240215,-3.53,13920,20231101,125.93,32600,-3.53,20240215,19150,64.23,20240201,32600,-3.53,20240215,13920,125.93,20231101,0.72,N,394280,100,21 억,,1778213,N,N,6,N,00,N
|
|
20240221,091107,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,29550,-400,5,-1.34,5525186600,188701,14.20,29100,29650,28950,38900,21000,29950,29279.89,8.18,0,57584,32083,31016,30283,29216,28483,30650,28850,22,8950,100,21560,50,1,21725410,6420,-21.60,19.39,12,0.87,-1368.00,1524.00,32600,20240215,-9.36,13920,20231101,112.28,32600,-9.36,20240215,19150,54.31,20240201,32600,-9.36,20240215,13920,112.28,20231101,0.72,N,394280,100,21 억,,1778213,N,N,6,N,00,N
|
|
20240220,161100,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,29950,-200,5,-0.66,39616836750,1302818,78.01,30000,31350,29550,39150,21150,30150,30411.91,7.95,0,59770,32183,31166,30133,29116,28083,31675,29625,22,9000,100,21700,50,1,21725410,6507,-21.89,19.65,12,6.00,-1368.00,1524.00,32600,20240215,-8.13,13920,20231101,115.16,32600,-8.13,20240215,19150,56.40,20240201,32600,-8.13,20240215,13920,115.16,20231101,0.75,N,394280,100,21 억,,1727200,N,N,6,N,00,N
|
|
20240220,151057,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,30200,50,2,0.17,37419943850,1229668,73.63,30000,31350,29550,39150,21150,30150,30431.51,7.95,0,54335,32183,31166,30133,29116,28083,31675,29625,22,9000,100,21700,50,1,21725410,6561,-22.08,19.82,12,5.66,-1368.00,1524.00,32600,20240215,-7.36,13920,20231101,116.95,32600,-7.36,20240215,19150,57.70,20240201,32600,-7.36,20240215,13920,116.95,20231101,0.75,N,394280,100,21 억,,1727200,N,N,0,N,00,N
|
|
20240220,141053,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,30200,50,2,0.17,32937385200,1080679,64.71,30000,31350,29550,39150,21150,30150,30479.18,7.95,0,44452,32183,31166,30133,29116,28083,31675,29625,22,9000,100,21700,50,1,21725410,6561,-22.08,19.82,12,4.97,-1368.00,1524.00,32600,20240215,-7.36,13920,20231101,116.95,32600,-7.36,20240215,19150,57.70,20240201,32600,-7.36,20240215,13920,116.95,20231101,0.75,N,394280,100,21 억,,1727200,N,N,0,N,00,N
|
|
20240220,131059,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,30650,500,2,1.66,28445409750,934062,55.93,30000,31350,29550,39150,21150,30150,30454.27,7.95,0,32582,32183,31166,30133,29116,28083,31675,29625,22,9000,100,21700,50,1,21725410,6659,-22.40,20.11,12,4.30,-1368.00,1524.00,32600,20240215,-5.98,13920,20231101,120.19,32600,-5.98,20240215,19150,60.05,20240201,32600,-5.98,20240215,13920,120.19,20231101,0.75,N,394280,100,21 억,,1727200,N,N,0,N,00,N
|
|
20240220,121049,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,30300,150,2,0.50,25913229850,850680,50.94,30000,31350,29550,39150,21150,30150,30462.71,7.95,0,22407,32183,31166,30133,29116,28083,31675,29625,22,9000,100,21700,50,1,21725410,6583,-22.15,19.88,12,3.92,-1368.00,1524.00,32600,20240215,-7.06,13920,20231101,117.67,32600,-7.06,20240215,19150,58.22,20240201,32600,-7.06,20240215,13920,117.67,20231101,0.75,N,394280,100,21 억,,1727200,N,N,0,N,00,N
|
|
20240220,111054,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,30450,300,2,1.00,22284409950,730268,43.73,30000,31350,29550,39150,21150,30150,30516.65,7.95,0,33836,32183,31166,30133,29116,28083,31675,29625,22,9000,100,21700,50,1,21725410,6615,-22.26,19.98,12,3.36,-1368.00,1524.00,32600,20240215,-6.60,13920,20231101,118.75,32600,-6.60,20240215,19150,59.01,20240201,32600,-6.60,20240215,13920,118.75,20231101,0.75,N,394280,100,21 억,,1727200,N,N,0,N,00,N
|
|
20240220,101047,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,30350,200,2,0.66,18576195550,608459,36.43,30000,31350,29550,39150,21150,30150,30531.48,7.95,0,16626,32183,31166,30133,29116,28083,31675,29625,22,9000,100,21700,50,1,21725410,6594,-22.19,19.91,12,2.80,-1368.00,1524.00,32600,20240215,-6.90,13920,20231101,118.03,32600,-6.90,20240215,19150,58.49,20240201,32600,-6.90,20240215,13920,118.03,20231101,0.75,N,394280,100,21 억,,1727200,N,N,0,N,00,N
|
|
20240220,091107,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,30000,-150,5,-0.50,2917038100,97409,5.83,30000,30350,29600,39150,21150,30150,29940.90,7.95,0,14204,32183,31166,30133,29116,28083,31675,29625,22,9000,100,21700,50,1,21725410,6518,-21.93,19.69,12,0.45,-1368.00,1524.00,32600,20240215,-7.98,13920,20231101,115.52,32600,-7.98,20240215,19150,56.66,20240201,32600,-7.98,20240215,13920,115.52,20231101,0.75,N,394280,100,21 억,,1727200,N,N,0,N,00,N
|
|
20240219,161101,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,30150,150,2,0.50,50046548900,1659662,75.46,29300,31150,29100,39000,21000,30000,30154.83,7.65,0,67186,32933,31466,30533,29066,28133,31000,28600,22,9000,100,21600,50,1,21725410,6550,-22.04,19.78,12,7.64,-1368.00,1524.00,32600,20240215,-7.52,13920,20231101,116.59,32600,-7.52,20240215,19150,57.44,20240201,32600,-7.52,20240215,13920,116.59,20231101,0.78,N,394280,100,21 억,,1661525,N,N,985,N,00,N
|
|
20240219,151104,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,30100,100,2,0.33,48929853450,1622576,73.78,29300,31150,29100,39000,21000,30000,30155.82,7.65,0,72031,32933,31466,30533,29066,28133,31000,28600,22,9000,100,21600,50,1,21725410,6539,-22.00,19.75,12,7.47,-1368.00,1524.00,32600,20240215,-7.67,13920,20231101,116.24,32600,-7.67,20240215,19150,57.18,20240201,32600,-7.67,20240215,13920,116.24,20231101,0.78,N,394280,100,21 억,,1661525,N,N,985,N,00,N
|
|
20240219,141104,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,29700,-300,5,-1.00,44687960550,1481677,67.37,29300,31150,29100,39000,21000,30000,30160.58,7.65,0,68951,32933,31466,30533,29066,28133,31000,28600,22,9000,100,21600,50,1,21725410,6452,-21.71,19.49,12,6.82,-1368.00,1524.00,32600,20240215,-8.90,13920,20231101,113.36,32600,-8.90,20240215,19150,55.09,20240201,32600,-8.90,20240215,13920,113.36,20231101,0.78,N,394280,100,21 억,,1661525,N,N,985,N,00,N
|
|
20240219,131102,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,29900,-100,5,-0.33,41429433550,1372220,62.39,29300,31150,29100,39000,21000,30000,30191.78,7.65,0,70392,32933,31466,30533,29066,28133,31000,28600,22,9000,100,21600,50,1,21725410,6496,-21.86,19.62,12,6.32,-1368.00,1524.00,32600,20240215,-8.28,13920,20231101,114.80,32600,-8.28,20240215,19150,56.14,20240201,32600,-8.28,20240215,13920,114.80,20231101,0.78,N,394280,100,21 억,,1661525,N,N,985,N,00,N
|
|
20240219,121100,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,30650,650,2,2.17,37392089450,1238489,56.31,29300,31150,29100,39000,21000,30000,30191.96,7.65,0,66022,32933,31466,30533,29066,28133,31000,28600,22,9000,100,21600,50,1,21725410,6659,-22.40,20.11,12,5.70,-1368.00,1524.00,32600,20240215,-5.98,13920,20231101,120.19,32600,-5.98,20240215,19150,60.05,20240201,32600,-5.98,20240215,13920,120.19,20231101,0.78,N,394280,100,21 억,,1661525,N,N,985,N,00,N
|
|
20240219,111057,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,30500,500,2,1.67,28124389200,937000,42.60,29300,30650,29100,39000,21000,30000,30015.38,7.65,0,82370,32933,31466,30533,29066,28133,31000,28600,22,9000,100,21600,50,1,21725410,6626,-22.30,20.01,12,4.31,-1368.00,1524.00,32600,20240215,-6.44,13920,20231101,119.11,32600,-6.44,20240215,19150,59.27,20240201,32600,-6.44,20240215,13920,119.11,20231101,0.78,N,394280,100,21 억,,1661525,N,N,985,N,00,N
|
|
20240219,101053,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,29750,-250,5,-0.83,20958199000,699528,31.81,29300,30650,29100,39000,21000,30000,29960.39,7.65,0,72479,32933,31466,30533,29066,28133,31000,28600,22,9000,100,21600,50,1,21725410,6463,-21.75,19.52,12,3.22,-1368.00,1524.00,32600,20240215,-8.74,13920,20231101,113.72,32600,-8.74,20240215,19150,55.35,20240201,32600,-8.74,20240215,13920,113.72,20231101,0.78,N,394280,100,21 억,,1661525,N,N,985,N,00,N
|
|
20240219,091055,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,30200,200,2,0.67,7235451150,241146,10.96,29300,30650,29100,39000,21000,30000,30004.47,7.65,0,68131,32933,31466,30533,29066,28133,31000,28600,22,9000,100,21600,50,1,21725410,6561,-22.08,19.82,12,1.11,-1368.00,1524.00,32600,20240215,-7.36,13920,20231101,116.95,32600,-7.36,20240215,19150,57.70,20240201,32600,-7.36,20240215,13920,116.95,20231101,0.78,N,394280,100,21 억,,1661525,N,N,985,N,00,N
|
|
20240216,161045,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,30000,-1950,5,-6.10,66157190300,2178355,58.99,31600,32000,29600,41500,22400,31950,30370.74,7.81,0,2945,33983,32966,31583,30566,29183,32275,29875,22,9550,100,23000,50,1,21725410,6518,-21.93,19.69,12,10.03,-1368.00,1524.00,32600,20240215,-7.98,13920,20231101,115.52,32600,-7.98,20240215,19150,56.66,20240201,32600,-7.98,20240215,13920,115.52,20231101,0.94,N,394280,100,21 억,,1697746,N,N,985,N,00,N
|
|
20240216,151055,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,30200,-1750,5,-5.48,63842384950,2101471,56.91,31600,32000,29600,41500,22400,31950,30379.04,7.81,0,-16068,33983,32966,31583,30566,29183,32275,29875,22,9550,100,23000,50,1,21725410,6561,-22.08,19.82,12,9.67,-1368.00,1524.00,32600,20240215,-7.36,13920,20231101,116.95,32600,-7.36,20240215,19150,57.70,20240201,32600,-7.36,20240215,13920,116.95,20231101,0.94,N,394280,100,21 억,,1697746,N,N,1515,N,00,N
|
|
20240216,141058,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,30050,-1900,5,-5.95,56106330600,1846595,50.00,31600,32000,29600,41500,22400,31950,30382.75,7.81,0,-29990,33983,32966,31583,30566,29183,32275,29875,22,9550,100,23000,50,1,21725410,6528,-21.97,19.72,12,8.50,-1368.00,1524.00,32600,20240215,-7.82,13920,20231101,115.88,32600,-7.82,20240215,19150,56.92,20240201,32600,-7.82,20240215,13920,115.88,20231101,0.94,N,394280,100,21 억,,1697746,N,N,1515,N,00,N
|
|
20240216,131051,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,30200,-1750,5,-5.48,51783121650,1703211,46.12,31600,32000,29600,41500,22400,31950,30402.24,7.81,0,-14087,33983,32966,31583,30566,29183,32275,29875,22,9550,100,23000,50,1,21725410,6561,-22.08,19.82,12,7.84,-1368.00,1524.00,32600,20240215,-7.36,13920,20231101,116.95,32600,-7.36,20240215,19150,57.70,20240201,32600,-7.36,20240215,13920,116.95,20231101,0.94,N,394280,100,21 억,,1697746,N,N,1515,N,00,N
|
|
20240216,121056,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,29950,-2000,5,-6.26,48444914350,1591373,43.09,31600,32000,29600,41500,22400,31950,30441.18,7.81,0,-36972,33983,32966,31583,30566,29183,32275,29875,22,9550,100,23000,50,1,21725410,6507,-21.89,19.65,12,7.32,-1368.00,1524.00,32600,20240215,-8.13,13920,20231101,115.16,32600,-8.13,20240215,19150,56.40,20240201,32600,-8.13,20240215,13920,115.16,20231101,0.94,N,394280,100,21 억,,1697746,N,N,1515,N,00,N
|
|
20240216,111102,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,30000,-1950,5,-6.10,42205251100,1382365,37.43,31600,32000,29600,41500,22400,31950,30530.07,7.81,0,-5836,33983,32966,31583,30566,29183,32275,29875,22,9550,100,23000,50,1,21725410,6518,-21.93,19.69,12,6.36,-1368.00,1524.00,32600,20240215,-7.98,13920,20231101,115.52,32600,-7.98,20240215,19150,56.66,20240201,32600,-7.98,20240215,13920,115.52,20231101,0.94,N,394280,100,21 억,,1697746,N,N,1515,N,00,N
|
|
20240216,091049,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,31000,-950,5,-2.97,8644176000,275112,7.45,31600,32000,30900,41500,22400,31950,31418.47,7.81,0,8772,33983,32966,31583,30566,29183,32275,29875,22,9550,100,23000,50,1,21725410,6735,-22.66,20.34,12,1.27,-1368.00,1524.00,32600,20240215,-4.91,13920,20231101,122.70,32600,-4.91,20240215,19150,61.88,20240201,32600,-4.91,20240215,13920,122.70,20231101,0.94,N,394280,100,21 억,,1697746,N,N,1515,N,00,N
|
|
20240215,161044,54,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,31950,50,2,0.16,115327375200,3665470,51.15,32400,32600,30200,41450,22350,31900,31462.51,7.07,0,155954,36033,33966,30233,28166,24433,35000,29200,22,9550,100,22960,50,1,21725410,6941,-23.36,20.96,12,16.87,-1368.00,1524.00,32600,20240215,-1.99,13920,20231101,129.53,32600,-1.99,20240215,19150,66.84,20240201,32600,-1.99,20240215,13920,129.53,20231101,1.16,N,394280,100,21 억,,1536492,N,N,1515,N,01,N
|
|
20240215,151051,54,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,31700,-200,5,-0.63,112469786900,3575841,49.90,32400,32600,30200,41450,22350,31900,31452.68,7.07,0,140578,36033,33966,30233,28166,24433,35000,29200,22,9550,100,22960,50,1,21725410,6887,-23.17,20.80,12,16.46,-1368.00,1524.00,32600,20240215,-2.76,13920,20231101,127.73,32600,-2.76,20240215,19150,65.54,20240201,32600,-2.76,20240215,13920,127.73,20231101,1.16,N,394280,100,21 억,,1536492,N,N,1877,N,01,N
|
|
20240215,141044,54,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,31400,-500,5,-1.57,101363215600,3225840,45.02,32400,32600,30200,41450,22350,31900,31422.27,7.07,0,89339,36033,33966,30233,28166,24433,35000,29200,22,9550,100,22960,50,1,21725410,6822,-22.95,20.60,12,14.85,-1368.00,1524.00,32600,20240215,-3.68,13920,20231101,125.57,32600,-3.68,20240215,19150,63.97,20240201,32600,-3.68,20240215,13920,125.57,20231101,1.16,N,394280,100,21 억,,1536492,N,N,1877,N,01,N
|
|
20240215,131011,54,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,31050,-850,5,-2.66,95448302400,3036870,42.38,32400,32600,30200,41450,22350,31900,31429.83,7.07,0,64800,36033,33966,30233,28166,24433,35000,29200,22,9550,100,22960,50,1,21725410,6746,-22.70,20.37,12,13.98,-1368.00,1524.00,32600,20240215,-4.75,13920,20231101,123.06,32600,-4.75,20240215,19150,62.14,20240201,32600,-4.75,20240215,13920,123.06,20231101,1.16,N,394280,100,21 억,,1536492,N,N,1877,N,01,N
|
|
20240215,121045,54,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,31300,-600,5,-1.88,89844812950,2856828,39.87,32400,32600,30200,41450,22350,31900,31449.15,7.07,0,52624,36033,33966,30233,28166,24433,35000,29200,22,9550,100,22960,50,1,21725410,6800,-22.88,20.54,12,13.15,-1368.00,1524.00,32600,20240215,-3.99,13920,20231101,124.86,32600,-3.99,20240215,19150,63.45,20240201,32600,-3.99,20240215,13920,124.86,20231101,1.16,N,394280,100,21 억,,1536492,N,N,1877,N,01,N
|
|
20240215,111036,54,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,31100,-800,5,-2.51,84611309850,2688519,37.52,32400,32600,30200,41450,22350,31900,31471.34,7.07,0,66459,36033,33966,30233,28166,24433,35000,29200,22,9550,100,22960,50,1,21725410,6757,-22.73,20.41,12,12.37,-1368.00,1524.00,32600,20240215,-4.60,13920,20231101,123.42,32600,-4.60,20240215,19150,62.40,20240201,32600,-4.60,20240215,13920,123.42,20231101,1.16,N,394280,100,21 억,,1536492,N,N,1877,N,01,N
|
|
20240215,091041,54,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,31400,-500,5,-1.57,26124698050,833850,11.64,32400,32450,30200,41450,22350,31900,31330.20,7.07,0,69715,36033,33966,30233,28166,24433,35000,29200,22,9550,100,22960,50,1,21725410,6822,-22.95,20.60,12,3.84,-1368.00,1524.00,32450,20240215,-3.24,13920,20231101,125.57,32450,-3.24,20240215,19150,63.97,20240201,32450,-3.24,20240215,13920,125.57,20231101,1.16,N,394280,100,21 억,,1536492,N,N,1877,N,01,N
|
|
20240214,161032,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,31900,3600,2,12.72,208468852250,7030674,63.14,26900,32300,26500,36750,19850,28300,29638.76,6.43,0,105544,32533,30416,28383,26266,24233,31475,27325,22,8450,100,20370,50,1,21725410,6930,-23.32,20.93,12,32.36,-1368.00,1524.00,32300,20240214,-1.24,13920,20231101,129.17,32300,-1.24,20240214,19150,66.58,20240201,32300,-1.24,20240214,13920,129.17,20231101,1.64,N,394280,100,21 억,,1397504,N,N,1874,N,00,N
|
|
20240214,151035,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,31650,3350,2,11.84,188363542800,6402650,57.50,26900,31700,26500,36750,19850,28300,29419.89,6.43,0,160982,32533,30416,28383,26266,24233,31475,27325,22,8450,100,20370,50,1,21725410,6876,-23.14,20.77,12,29.47,-1368.00,1524.00,31700,20240214,-0.16,13920,20231101,127.37,31700,-0.16,20240214,19150,65.27,20240201,31700,-0.16,20240214,13920,127.37,20231101,1.64,N,394280,100,21 억,,1397504,N,N,12939,N,00,N
|
|
20240214,141029,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,30050,1750,2,6.18,124337245300,4335959,38.94,26900,30300,26500,36750,19850,28300,28675.97,6.43,0,127074,32533,30416,28383,26266,24233,31475,27325,22,8450,100,20370,50,1,21725410,6528,-21.97,19.72,12,19.96,-1368.00,1524.00,30500,20240213,-1.48,13920,20231101,115.88,30500,-1.48,20240213,19150,56.92,20240201,30500,-1.48,20240213,13920,115.88,20231101,1.64,N,394280,100,21 억,,1397504,N,N,12939,N,00,N
|
|
20240214,131033,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,29550,1250,2,4.42,105469165000,3700093,33.23,26900,30300,26500,36750,19850,28300,28504.55,6.43,0,50413,32533,30416,28383,26266,24233,31475,27325,22,8450,100,20370,50,1,21725410,6420,-21.60,19.39,12,17.03,-1368.00,1524.00,30500,20240213,-3.11,13920,20231101,112.28,30500,-3.11,20240213,19150,54.31,20240201,30500,-3.11,20240213,13920,112.28,20231101,1.64,N,394280,100,21 억,,1397504,N,N,12939,N,00,N
|
|
20240214,121023,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,29250,950,2,3.36,84191792900,2982172,26.78,26900,29650,26500,36750,19850,28300,28231.67,6.43,0,-390,32533,30416,28383,26266,24233,31475,27325,22,8450,100,20370,50,1,21725410,6355,-21.38,19.19,12,13.73,-1368.00,1524.00,30500,20240213,-4.10,13920,20231101,110.13,30500,-4.10,20240213,19150,52.74,20240201,30500,-4.10,20240213,13920,110.13,20231101,1.64,N,394280,100,21 억,,1397504,N,N,12939,N,00,N
|
|
20240214,111029,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,29150,850,2,3.00,72161344350,2568061,23.06,26900,29650,26500,36750,19850,28300,28099.43,6.43,0,-45652,32533,30416,28383,26266,24233,31475,27325,22,8450,100,20370,50,1,21725410,6333,-21.31,19.13,12,11.82,-1368.00,1524.00,30500,20240213,-4.43,13920,20231101,109.41,30500,-4.43,20240213,19150,52.22,20240201,30500,-4.43,20240213,13920,109.41,20231101,1.64,N,394280,100,21 억,,1397504,N,N,12939,N,00,N
|
|
20240214,091022,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,27650,-650,5,-2.30,15786712600,580616,5.21,26900,27900,26500,36750,19850,28300,27186.69,6.43,0,101358,32533,30416,28383,26266,24233,31475,27325,22,8450,100,20370,50,1,21725410,6007,-20.21,18.14,12,2.67,-1368.00,1524.00,30500,20240213,-9.34,13920,20231101,98.64,30500,-9.34,20240213,19150,44.39,20240201,30500,-9.34,20240213,13920,98.64,20231101,1.64,N,394280,100,21 억,,1397504,N,N,12939,N,00,N
|
|
20240213,161019,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,28300,3650,2,14.81,315375189100,11074472,170.65,26850,30500,26350,32000,17300,24650,28477.92,6.61,0,49700,27516,26082,24616,23182,21716,26800,23900,22,7350,100,17740,50,1,21725410,6148,-20.69,18.57,12,50.97,-1368.00,1524.00,30500,20240213,-7.21,13920,20231101,103.30,30500,-7.21,20240213,19150,47.78,20240201,30500,-7.21,20240213,13920,103.30,20231101,1.71,N,394280,100,21 억,,1436237,N,N,12939,N,00,N
|
|
20240213,151019,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,28050,3400,2,13.79,310203270850,10891364,167.82,26850,30500,26350,32000,17300,24650,28481.58,6.61,0,71235,27516,26082,24616,23182,21716,26800,23900,22,7350,100,17740,50,1,21725410,6094,-20.50,18.41,12,50.13,-1368.00,1524.00,30500,20240213,-8.03,13920,20231101,101.51,30500,-8.03,20240213,19150,46.48,20240201,30500,-8.03,20240213,13920,101.51,20231101,1.71,N,394280,100,21 억,,1436237,N,N,2519,N,00,N
|
|
20240213,141028,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,27950,3300,2,13.39,285617467000,10024790,154.47,26850,30500,26350,32000,17300,24650,28491.12,6.61,0,108521,27516,26082,24616,23182,21716,26800,23900,22,7350,100,17740,50,1,21725410,6072,-20.43,18.34,12,46.14,-1368.00,1524.00,30500,20240213,-8.36,13920,20231101,100.79,30500,-8.36,20240213,19150,45.95,20240201,30500,-8.36,20240213,13920,100.79,20231101,1.71,N,394280,100,21 억,,1436237,N,N,2519,N,00,N
|
|
20240213,131014,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,27850,3200,2,12.98,271281081550,9510061,146.54,26850,30500,26350,32000,17300,24650,28525.69,6.61,0,88916,27516,26082,24616,23182,21716,26800,23900,22,7350,100,17740,50,1,21725410,6051,-20.36,18.27,12,43.77,-1368.00,1524.00,30500,20240213,-8.69,13920,20231101,100.07,30500,-8.69,20240213,19150,45.43,20240201,30500,-8.69,20240213,13920,100.07,20231101,1.71,N,394280,100,21 억,,1436237,N,N,2519,N,00,N
|
|
20240213,121026,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,28500,3850,2,15.62,255003484050,8933568,137.66,26850,30500,26350,32000,17300,24650,28544.42,6.61,0,78733,27516,26082,24616,23182,21716,26800,23900,22,7350,100,17740,50,1,21725410,6192,-20.83,18.70,12,41.12,-1368.00,1524.00,30500,20240213,-6.56,13920,20231101,104.74,30500,-6.56,20240213,19150,48.83,20240201,30500,-6.56,20240213,13920,104.74,20231101,1.71,N,394280,100,21 억,,1436237,N,N,2519,N,00,N
|
|
20240213,111051,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,30200,5550,2,22.52,193483658900,6842453,105.43,26850,30300,26350,32000,17300,24650,28276.95,6.61,0,98991,27516,26082,24616,23182,21716,26800,23900,22,7350,100,17740,50,1,21725410,6561,-22.08,19.82,12,31.50,-1368.00,1524.00,30300,20240213,-0.33,13920,20231101,116.95,30300,-0.33,20240213,19150,57.70,20240201,30300,-0.33,20240213,13920,116.95,20231101,1.71,N,394280,100,21 억,,1436237,N,N,2519,N,00,N
|
|
20240213,100916,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,27600,2950,2,11.97,138056764900,4928358,75.94,26850,29500,26350,32000,17300,24650,28012.73,6.61,0,-213800,27516,26082,24616,23182,21716,26800,23900,22,7350,100,17740,50,1,21725410,5996,-20.18,18.11,12,22.68,-1368.00,1524.00,29500,20240213,-6.44,13920,20231101,98.28,29500,-6.44,20240213,19150,44.13,20240201,29500,-6.44,20240213,13920,98.28,20231101,1.71,N,394280,100,21 억,,1436237,N,N,2519,N,00,N
|