118 lines
49 KiB
CSV
118 lines
49 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
|
|
20240123,121003,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6700,-70,5,-1.03,146118600,21728,13.34,6900,6900,6650,8800,4740,6770,6724.90,1.90,0,-2476,7156,6962,6726,6532,6296,7060,6630,11,2030,100,4870,10,1,11469507,768,39.88,1.77,12,0.19,168.00,3784.00,8630,20230303,-22.36,4995,20231026,34.13,7180,-6.69,20240108,6370,5.18,20240117,8630,-22.36,20230303,4995,34.13,20231026,2.52,N,219420,100,11 억,,218176,N,N,0,N,00,N
|
|
20240123,110958,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6740,-30,5,-0.44,121727970,18097,11.11,6900,6900,6650,8800,4740,6770,6726.42,1.90,0,-2811,7156,6962,6726,6532,6296,7060,6630,11,2030,100,4870,10,1,11469507,773,40.12,1.78,12,0.16,168.00,3784.00,8630,20230303,-21.90,4995,20231026,34.93,7180,-6.13,20240108,6370,5.81,20240117,8630,-21.90,20230303,4995,34.93,20231026,2.52,N,219420,100,11 억,,218176,N,N,0,N,00,N
|
|
20240123,100959,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6730,-40,5,-0.59,83805020,12465,7.65,6900,6900,6650,8800,4740,6770,6723.23,1.90,0,-2595,7156,6962,6726,6532,6296,7060,6630,11,2030,100,4870,10,1,11469507,772,40.06,1.78,12,0.11,168.00,3784.00,8630,20230303,-22.02,4995,20231026,34.73,7180,-6.27,20240108,6370,5.65,20240117,8630,-22.02,20230303,4995,34.73,20231026,2.52,N,219420,100,11 억,,218176,N,N,0,N,00,N
|
|
20240123,090959,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6670,-100,5,-1.48,41940210,6240,3.83,6900,6900,6650,8800,4740,6770,6721.19,1.90,0,-1399,7156,6962,6726,6532,6296,7060,6630,11,2030,100,4870,10,1,11469507,765,39.70,1.76,12,0.05,168.00,3784.00,8630,20230303,-22.71,4995,20231026,33.53,7180,-7.10,20240108,6370,4.71,20240117,8630,-22.71,20230303,4995,33.53,20231026,2.52,N,219420,100,11 억,,218176,N,N,0,N,00,N
|
|
20240119,160953,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6690,30,2,0.45,430852560,64105,156.08,6600,6800,6600,8650,4670,6660,6721.10,1.48,0,4511,6846,6752,6576,6482,6306,6800,6530,11,1990,100,4790,10,1,11469507,767,39.82,1.77,12,0.56,168.00,3784.00,8630,20230303,-22.48,4995,20231026,33.93,7180,-6.82,20240108,6370,5.02,20240117,8630,-22.48,20230303,4995,33.93,20231026,2.57,N,219420,100,11 억,,169551,N,N,0,N,00,N
|
|
20240119,150955,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6660,0,3,0.00,420765180,62593,152.40,6600,6800,6600,8650,4670,6660,6722.24,1.48,0,4503,6846,6752,6576,6482,6306,6800,6530,11,1990,100,4790,10,1,11469507,764,39.64,1.76,12,0.55,168.00,3784.00,8630,20230303,-22.83,4995,20231026,33.33,7180,-7.24,20240108,6370,4.55,20240117,8630,-22.83,20230303,4995,33.33,20231026,2.57,N,219420,100,11 억,,169551,N,N,0,N,00,N
|
|
20240119,140953,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6620,-40,5,-0.60,361672980,53676,130.69,6600,6800,6600,8650,4670,6660,6738.08,1.48,0,2181,6846,6752,6576,6482,6306,6800,6530,11,1990,100,4790,10,1,11469507,759,39.40,1.75,12,0.47,168.00,3784.00,8630,20230303,-23.29,4995,20231026,32.53,7180,-7.80,20240108,6370,3.92,20240117,8630,-23.29,20230303,4995,32.53,20231026,2.57,N,219420,100,11 억,,169551,N,N,0,N,00,N
|
|
20240119,130954,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6740,80,2,1.20,317617890,47082,114.63,6600,6800,6600,8650,4670,6660,6746.06,1.48,0,2296,6846,6752,6576,6482,6306,6800,6530,11,1990,100,4790,10,1,11469507,773,40.12,1.78,12,0.41,168.00,3784.00,8630,20230303,-21.90,4995,20231026,34.93,7180,-6.13,20240108,6370,5.81,20240117,8630,-21.90,20230303,4995,34.93,20231026,2.57,N,219420,100,11 억,,169551,N,N,0,N,00,N
|
|
20240119,120958,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6700,40,2,0.60,199026440,29489,71.80,6600,6800,6600,8650,4670,6660,6749.18,1.48,0,4145,6846,6752,6576,6482,6306,6800,6530,11,1990,100,4790,10,1,11469507,768,39.88,1.77,12,0.26,168.00,3784.00,8630,20230303,-22.36,4995,20231026,34.13,7180,-6.69,20240108,6370,5.18,20240117,8630,-22.36,20230303,4995,34.13,20231026,2.57,N,219420,100,11 억,,169551,N,N,0,N,00,N
|
|
20240119,110956,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6700,40,2,0.60,176324490,26104,63.56,6600,6800,6600,8650,4670,6660,6754.69,1.48,0,6079,6846,6752,6576,6482,6306,6800,6530,11,1990,100,4790,10,1,11469507,768,39.88,1.77,12,0.23,168.00,3784.00,8630,20230303,-22.36,4995,20231026,34.13,7180,-6.69,20240108,6370,5.18,20240117,8630,-22.36,20230303,4995,34.13,20231026,2.57,N,219420,100,11 억,,169551,N,N,0,N,00,N
|
|
20240119,101001,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6790,130,2,1.95,144893600,21433,52.18,6600,6800,6600,8650,4670,6660,6760.30,1.48,0,7922,6846,6752,6576,6482,6306,6800,6530,11,1990,100,4790,10,1,11469507,779,40.42,1.79,12,0.19,168.00,3784.00,8630,20230303,-21.32,4995,20231026,35.94,7180,-5.43,20240108,6370,6.59,20240117,8630,-21.32,20230303,4995,35.94,20231026,2.57,N,219420,100,11 억,,169551,N,N,0,N,00,N
|
|
20240119,090955,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6710,50,2,0.75,17508760,2619,6.38,6600,6710,6600,8650,4670,6660,6685.28,1.48,0,980,6846,6752,6576,6482,6306,6800,6530,11,1990,100,4790,10,1,11469507,770,39.94,1.77,12,0.02,168.00,3784.00,8630,20230303,-22.25,4995,20231026,34.33,7180,-6.55,20240108,6370,5.34,20240117,8630,-22.25,20230303,4995,34.33,20231026,2.57,N,219420,100,11 억,,169551,N,N,0,N,00,N
|
|
20240118,160952,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6660,110,2,1.68,266171570,40264,77.21,6450,6670,6400,8510,4590,6550,6610.60,1.39,0,9728,6763,6656,6513,6406,6263,6675,6425,11,1960,100,4710,10,1,11469507,764,39.64,1.76,12,0.35,168.00,3784.00,8630,20230303,-22.83,4995,20231026,33.33,7180,-7.24,20240108,6370,4.55,20240117,8630,-22.83,20230303,4995,33.33,20231026,2.58,N,219420,100,11 억,,159823,N,N,0,N,00,N
|
|
20240118,150953,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6620,70,2,1.07,255489720,38657,74.13,6450,6670,6400,8510,4590,6550,6609.15,1.39,0,10094,6763,6656,6513,6406,6263,6675,6425,11,1960,100,4710,10,1,11469507,759,39.40,1.75,12,0.34,168.00,3784.00,8630,20230303,-23.29,4995,20231026,32.53,7180,-7.80,20240108,6370,3.92,20240117,8630,-23.29,20230303,4995,32.53,20231026,2.58,N,219420,100,11 억,,159823,N,N,0,N,00,N
|
|
20240118,140953,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6550,0,3,0.00,227862190,34436,66.04,6450,6670,6400,8510,4590,6550,6616.98,1.39,0,7570,6763,6656,6513,6406,6263,6675,6425,11,1960,100,4710,10,1,11469507,751,38.99,1.73,12,0.30,168.00,3784.00,8630,20230303,-24.10,4995,20231026,31.13,7180,-8.77,20240108,6370,2.83,20240117,8630,-24.10,20230303,4995,31.13,20231026,2.58,N,219420,100,11 억,,159823,N,N,0,N,00,N
|
|
20240118,130951,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6650,100,2,1.53,196969980,29738,57.03,6450,6670,6400,8510,4590,6550,6623.51,1.39,0,8791,6763,6656,6513,6406,6263,6675,6425,11,1960,100,4710,10,1,11469507,763,39.58,1.76,12,0.26,168.00,3784.00,8630,20230303,-22.94,4995,20231026,33.13,7180,-7.38,20240108,6370,4.40,20240117,8630,-22.94,20230303,4995,33.13,20231026,2.58,N,219420,100,11 억,,159823,N,N,0,N,00,N
|
|
20240118,120954,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6620,70,2,1.07,122684430,18580,35.63,6450,6660,6400,8510,4590,6550,6603.04,1.39,0,7426,6763,6656,6513,6406,6263,6675,6425,11,1960,100,4710,10,1,11469507,759,39.40,1.75,12,0.16,168.00,3784.00,8630,20230303,-23.29,4995,20231026,32.53,7180,-7.80,20240108,6370,3.92,20240117,8630,-23.29,20230303,4995,32.53,20231026,2.58,N,219420,100,11 억,,159823,N,N,0,N,00,N
|
|
20240118,110954,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6610,60,2,0.92,99219860,15045,28.85,6450,6660,6400,8510,4590,6550,6594.87,1.39,0,8197,6763,6656,6513,6406,6263,6675,6425,11,1960,100,4710,10,1,11469507,758,39.35,1.75,12,0.13,168.00,3784.00,8630,20230303,-23.41,4995,20231026,32.33,7180,-7.94,20240108,6370,3.77,20240117,8630,-23.41,20230303,4995,32.33,20231026,2.58,N,219420,100,11 억,,159823,N,N,0,N,00,N
|
|
20240118,100950,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6610,60,2,0.92,41416980,6318,12.12,6450,6640,6400,8510,4590,6550,6555.39,1.39,0,649,6763,6656,6513,6406,6263,6675,6425,11,1960,100,4710,10,1,11469507,758,39.35,1.75,12,0.06,168.00,3784.00,8630,20230303,-23.41,4995,20231026,32.33,7180,-7.94,20240108,6370,3.77,20240117,8630,-23.41,20230303,4995,32.33,20231026,2.58,N,219420,100,11 억,,159823,N,N,0,N,00,N
|
|
20240118,090951,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6540,-10,5,-0.15,10136620,1563,3.00,6450,6550,6400,8510,4590,6550,6485.36,1.39,0,-807,6763,6656,6513,6406,6263,6675,6425,11,1960,100,4710,10,1,11469507,750,38.93,1.73,12,0.01,168.00,3784.00,8630,20230303,-24.22,4995,20231026,30.93,7180,-8.91,20240108,6370,2.67,20240117,8630,-24.22,20230303,4995,30.93,20231026,2.58,N,219420,100,11 억,,159823,N,N,0,N,00,N
|
|
20240117,160949,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6550,-40,5,-0.61,334996930,52096,156.88,6550,6620,6370,8560,4620,6590,6430.38,1.36,0,4026,6856,6722,6606,6472,6356,6665,6415,11,1970,100,4740,10,1,11469507,751,38.99,1.73,12,0.45,168.00,3784.00,8630,20230303,-24.10,4995,20231026,31.13,7180,-8.77,20240108,6370,2.83,20240117,8630,-24.10,20230303,4995,31.13,20231026,2.60,N,219420,100,11 억,,155797,N,N,0,N,00,N
|
|
20240117,150952,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6520,-70,5,-1.06,323115570,50279,151.41,6550,6620,6370,8560,4620,6590,6426.45,1.36,0,4350,6856,6722,6606,6472,6356,6665,6415,11,1970,100,4740,10,1,11469507,748,38.81,1.72,12,0.44,168.00,3784.00,8630,20230303,-24.45,4995,20231026,30.53,7180,-9.19,20240108,6370,2.35,20240117,8630,-24.45,20230303,4995,30.53,20231026,2.60,N,219420,100,11 억,,155797,N,N,0,N,00,N
|
|
20240117,140949,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6430,-160,5,-2.43,254973260,39732,119.65,6550,6620,6370,8560,4620,6590,6417.33,1.36,0,2965,6856,6722,6606,6472,6356,6665,6415,11,1970,100,4740,10,1,11469507,737,38.27,1.70,12,0.35,168.00,3784.00,8630,20230303,-25.49,4995,20231026,28.73,7180,-10.45,20240108,6370,0.94,20240117,8630,-25.49,20230303,4995,28.73,20231026,2.60,N,219420,100,11 억,,155797,N,N,0,N,00,N
|
|
20240117,130949,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6400,-190,5,-2.88,242616830,37808,113.86,6550,6620,6370,8560,4620,6590,6417.08,1.36,0,2160,6856,6722,6606,6472,6356,6665,6415,11,1970,100,4740,10,1,11469507,734,38.10,1.69,12,0.33,168.00,3784.00,8630,20230303,-25.84,4995,20231026,28.13,7180,-10.86,20240108,6370,0.47,20240117,8630,-25.84,20230303,4995,28.13,20231026,2.60,N,219420,100,11 억,,155797,N,N,0,N,00,N
|
|
20240117,120952,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6420,-170,5,-2.58,196551960,30597,92.14,6550,6620,6380,8560,4620,6590,6423.90,1.36,0,-3048,6856,6722,6606,6472,6356,6665,6415,11,1970,100,4740,10,1,11469507,736,38.21,1.70,12,0.27,168.00,3784.00,8630,20230303,-25.61,4995,20231026,28.53,7180,-10.58,20240108,6380,0.63,20240117,8630,-25.61,20230303,4995,28.53,20231026,2.60,N,219420,100,11 억,,155797,N,N,0,N,00,N
|
|
20240117,110952,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6400,-190,5,-2.88,175796490,27353,82.37,6550,6620,6380,8560,4620,6590,6426.95,1.36,0,-3809,6856,6722,6606,6472,6356,6665,6415,11,1970,100,4740,10,1,11469507,734,38.10,1.69,12,0.24,168.00,3784.00,8630,20230303,-25.84,4995,20231026,28.13,7180,-10.86,20240108,6380,0.31,20240117,8630,-25.84,20230303,4995,28.13,20231026,2.60,N,219420,100,11 억,,155797,N,N,0,N,00,N
|
|
20240117,100948,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6400,-190,5,-2.88,116316300,18053,54.37,6550,6620,6390,8560,4620,6590,6443.05,1.36,0,-6196,6856,6722,6606,6472,6356,6665,6415,11,1970,100,4740,10,1,11469507,734,38.10,1.69,12,0.16,168.00,3784.00,8630,20230303,-25.84,4995,20231026,28.13,7180,-10.86,20240108,6390,0.16,20240117,8630,-25.84,20230303,4995,28.13,20231026,2.60,N,219420,100,11 억,,155797,N,N,0,N,00,N
|
|
20240117,090952,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6410,-180,5,-2.73,38776280,5991,18.04,6550,6620,6410,8560,4620,6590,6472.42,1.36,0,-4511,6856,6722,6606,6472,6356,6665,6415,11,1970,100,4740,10,1,11469507,735,38.15,1.69,12,0.05,168.00,3784.00,8630,20230303,-25.72,4995,20231026,28.33,7180,-10.72,20240108,6410,0.00,20240117,8630,-25.72,20230303,4995,28.33,20231026,2.60,N,219420,100,11 억,,155797,N,N,0,N,00,N
|
|
20240116,160947,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6590,0,3,0.00,219536220,33207,81.97,6670,6740,6490,8560,4620,6590,6611.14,1.40,0,-5358,6883,6736,6603,6456,6323,6810,6530,11,1970,100,4740,10,1,11469507,756,39.23,1.74,12,0.29,168.00,3784.00,8630,20230303,-23.64,4995,20231026,31.93,7180,-8.22,20240108,6430,2.49,20240102,8630,-23.64,20230303,4995,31.93,20231026,2.76,N,219420,100,11 억,,160845,N,N,0,N,00,N
|
|
20240116,150945,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6560,-30,5,-0.46,212024330,32068,79.16,6670,6740,6490,8560,4620,6590,6611.71,1.40,0,-5118,6883,6736,6603,6456,6323,6810,6530,11,1970,100,4740,10,1,11469507,752,39.05,1.73,12,0.28,168.00,3784.00,8630,20230303,-23.99,4995,20231026,31.33,7180,-8.64,20240108,6430,2.02,20240102,8630,-23.99,20230303,4995,31.33,20231026,2.76,N,219420,100,11 억,,160845,N,N,0,N,00,N
|
|
20240116,140948,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6610,20,2,0.30,205208960,31033,76.61,6670,6740,6490,8560,4620,6590,6612.60,1.40,0,-4707,6883,6736,6603,6456,6323,6810,6530,11,1970,100,4740,10,1,11469507,758,39.35,1.75,12,0.27,168.00,3784.00,8630,20230303,-23.41,4995,20231026,32.33,7180,-7.94,20240108,6430,2.80,20240102,8630,-23.41,20230303,4995,32.33,20231026,2.76,N,219420,100,11 억,,160845,N,N,0,N,00,N
|
|
20240116,130950,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6650,60,2,0.91,188899440,28557,70.49,6670,6740,6490,8560,4620,6590,6614.82,1.40,0,-4783,6883,6736,6603,6456,6323,6810,6530,11,1970,100,4740,10,1,11469507,763,39.58,1.76,12,0.25,168.00,3784.00,8630,20230303,-22.94,4995,20231026,33.13,7180,-7.38,20240108,6430,3.42,20240102,8630,-22.94,20230303,4995,33.13,20231026,2.76,N,219420,100,11 억,,160845,N,N,0,N,00,N
|
|
20240116,120947,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6590,0,3,0.00,175275290,26499,65.41,6670,6740,6490,8560,4620,6590,6614.41,1.40,0,-4482,6883,6736,6603,6456,6323,6810,6530,11,1970,100,4740,10,1,11469507,756,39.23,1.74,12,0.23,168.00,3784.00,8630,20230303,-23.64,4995,20231026,31.93,7180,-8.22,20240108,6430,2.49,20240102,8630,-23.64,20230303,4995,31.93,20231026,2.76,N,219420,100,11 억,,160845,N,N,0,N,00,N
|
|
20240116,110946,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6610,20,2,0.30,144296130,21817,53.86,6670,6740,6490,8560,4620,6590,6613.93,1.40,0,-1997,6883,6736,6603,6456,6323,6810,6530,11,1970,100,4740,10,1,11469507,758,39.35,1.75,12,0.19,168.00,3784.00,8630,20230303,-23.41,4995,20231026,32.33,7180,-7.94,20240108,6430,2.80,20240102,8630,-23.41,20230303,4995,32.33,20231026,2.76,N,219420,100,11 억,,160845,N,N,0,N,00,N
|
|
20240116,100946,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6530,-60,5,-0.91,114547080,17261,42.61,6670,6740,6510,8560,4620,6590,6636.18,1.40,0,-2577,6883,6736,6603,6456,6323,6810,6530,11,1970,100,4740,10,1,11469507,749,38.87,1.73,12,0.15,168.00,3784.00,8630,20230303,-24.33,4995,20231026,30.73,7180,-9.05,20240108,6430,1.56,20240102,8630,-24.33,20230303,4995,30.73,20231026,2.76,N,219420,100,11 억,,160845,N,N,0,N,00,N
|
|
20240116,090944,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6730,140,2,2.12,37329120,5583,13.78,6670,6730,6650,8560,4620,6590,6686.21,1.40,0,2167,6883,6736,6603,6456,6323,6810,6530,11,1970,100,4740,10,1,11469507,772,40.06,1.78,12,0.05,168.00,3784.00,8630,20230303,-22.02,4995,20231026,34.73,7180,-6.27,20240108,6430,4.67,20240102,8630,-22.02,20230303,4995,34.73,20231026,2.76,N,219420,100,11 억,,160845,N,N,0,N,00,N
|
|
20240115,160944,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6590,-10,5,-0.15,265870430,40278,44.91,6550,6750,6470,8580,4620,6600,6600.88,1.35,0,6495,7186,6892,6696,6402,6206,6795,6305,11,1980,100,4750,10,1,11469507,756,39.23,1.74,12,0.35,168.00,3784.00,8630,20230303,-23.64,4995,20231026,31.93,7180,-8.22,20240108,6430,2.49,20240102,8630,-23.64,20230303,4995,31.93,20231026,2.71,N,219420,100,11 억,,154354,N,N,0,N,00,N
|
|
20240115,150945,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6610,10,2,0.15,260031360,39393,43.93,6550,6750,6470,8580,4620,6600,6600.95,1.35,0,6623,7186,6892,6696,6402,6206,6795,6305,11,1980,100,4750,10,1,11469507,758,39.35,1.75,12,0.34,168.00,3784.00,8630,20230303,-23.41,4995,20231026,32.33,7180,-7.94,20240108,6430,2.80,20240102,8630,-23.41,20230303,4995,32.33,20231026,2.71,N,219420,100,11 억,,154354,N,N,0,N,00,N
|
|
20240115,140944,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6580,-20,5,-0.30,241924200,36647,40.87,6550,6750,6470,8580,4620,6600,6601.47,1.35,0,7578,7186,6892,6696,6402,6206,6795,6305,11,1980,100,4750,10,1,11469507,755,39.17,1.74,12,0.32,168.00,3784.00,8630,20230303,-23.75,4995,20231026,31.73,7180,-8.36,20240108,6430,2.33,20240102,8630,-23.75,20230303,4995,31.73,20231026,2.71,N,219420,100,11 억,,154354,N,N,0,N,00,N
|
|
20240115,130943,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6620,20,2,0.30,213934230,32403,36.13,6550,6750,6470,8580,4620,6600,6602.30,1.35,0,7817,7186,6892,6696,6402,6206,6795,6305,11,1980,100,4750,10,1,11469507,759,39.40,1.75,12,0.28,168.00,3784.00,8630,20230303,-23.29,4995,20231026,32.53,7180,-7.80,20240108,6430,2.95,20240102,8630,-23.29,20230303,4995,32.53,20231026,2.71,N,219420,100,11 억,,154354,N,N,0,N,00,N
|
|
20240115,120944,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6590,-10,5,-0.15,197708360,29954,33.40,6550,6750,6470,8580,4620,6600,6600.40,1.35,0,9583,7186,6892,6696,6402,6206,6795,6305,11,1980,100,4750,10,1,11469507,756,39.23,1.74,12,0.26,168.00,3784.00,8630,20230303,-23.64,4995,20231026,31.93,7180,-8.22,20240108,6430,2.49,20240102,8630,-23.64,20230303,4995,31.93,20231026,2.71,N,219420,100,11 억,,154354,N,N,0,N,00,N
|
|
20240115,110943,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6610,10,2,0.15,177145320,26834,29.92,6550,6750,6470,8580,4620,6600,6601.52,1.35,0,8738,7186,6892,6696,6402,6206,6795,6305,11,1980,100,4750,10,1,11469507,758,39.35,1.75,12,0.23,168.00,3784.00,8630,20230303,-23.41,4995,20231026,32.33,7180,-7.94,20240108,6430,2.80,20240102,8630,-23.41,20230303,4995,32.33,20231026,2.71,N,219420,100,11 억,,154354,N,N,0,N,00,N
|
|
20240115,100940,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6730,130,2,1.97,131641710,19939,22.23,6550,6750,6470,8580,4620,6600,6602.22,1.35,0,7032,7186,6892,6696,6402,6206,6795,6305,11,1980,100,4750,10,1,11469507,772,40.06,1.78,12,0.17,168.00,3784.00,8630,20230303,-22.02,4995,20231026,34.73,7180,-6.27,20240108,6430,4.67,20240102,8630,-22.02,20230303,4995,34.73,20231026,2.71,N,219420,100,11 억,,154354,N,N,0,N,00,N
|
|
20240115,090942,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6540,-60,5,-0.91,41479430,6382,7.12,6550,6570,6470,8580,4620,6600,6499.44,1.35,0,2717,7186,6892,6696,6402,6206,6795,6305,11,1980,100,4750,10,1,11469507,750,38.93,1.73,12,0.06,168.00,3784.00,8630,20230303,-24.22,4995,20231026,30.93,7180,-8.91,20240108,6430,1.71,20240102,8630,-24.22,20230303,4995,30.93,20231026,2.71,N,219420,100,11 억,,154354,N,N,0,N,00,N
|
|
20240112,160954,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6600,-270,5,-3.93,593387610,89495,157.90,6750,6990,6500,8930,4810,6870,6630.44,1.28,0,7967,7076,6972,6876,6772,6676,7025,6825,11,2060,100,4940,10,1,11469507,757,39.29,1.74,12,0.78,168.00,3784.00,8630,20230303,-23.52,4995,20231026,32.13,7180,-8.08,20240108,6430,2.64,20240102,8630,-23.52,20230303,4995,32.13,20231026,2.69,N,219420,100,11 억,,146869,N,N,0,N,00,N
|
|
20240112,150941,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6600,-270,5,-3.93,539380300,81254,143.36,6750,6990,6500,8930,4810,6870,6638.19,1.28,0,8016,7076,6972,6876,6772,6676,7025,6825,11,2060,100,4940,10,1,11469507,757,39.29,1.74,12,0.71,168.00,3784.00,8630,20230303,-23.52,4995,20231026,32.13,7180,-8.08,20240108,6430,2.64,20240102,8630,-23.52,20230303,4995,32.13,20231026,2.69,N,219420,100,11 억,,146869,N,N,0,N,00,N
|
|
20240112,140940,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6580,-290,5,-4.22,421454940,63279,111.64,6750,6990,6500,8930,4810,6870,6660.26,1.28,0,8533,7076,6972,6876,6772,6676,7025,6825,11,2060,100,4940,10,1,11469507,755,39.17,1.74,12,0.55,168.00,3784.00,8630,20230303,-23.75,4995,20231026,31.73,7180,-8.36,20240108,6430,2.33,20240102,8630,-23.75,20230303,4995,31.73,20231026,2.69,N,219420,100,11 억,,146869,N,N,0,N,00,N
|
|
20240112,130936,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6580,-290,5,-4.22,385340080,57795,101.97,6750,6990,6500,8930,4810,6870,6667.35,1.28,0,8717,7076,6972,6876,6772,6676,7025,6825,11,2060,100,4940,10,1,11469507,755,39.17,1.74,12,0.50,168.00,3784.00,8630,20230303,-23.75,4995,20231026,31.73,7180,-8.36,20240108,6430,2.33,20240102,8630,-23.75,20230303,4995,31.73,20231026,2.69,N,219420,100,11 억,,146869,N,N,0,N,00,N
|
|
20240112,120940,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6640,-230,5,-3.35,281975030,42152,74.37,6750,6990,6500,8930,4810,6870,6689.47,1.28,0,3182,7076,6972,6876,6772,6676,7025,6825,11,2060,100,4940,10,1,11469507,762,39.52,1.75,12,0.37,168.00,3784.00,8630,20230303,-23.06,4995,20231026,32.93,7180,-7.52,20240108,6430,3.27,20240102,8630,-23.06,20230303,4995,32.93,20231026,2.69,N,219420,100,11 억,,146869,N,N,0,N,00,N
|
|
20240112,110935,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6660,-210,5,-3.06,247453890,36955,65.20,6750,6990,6500,8930,4810,6870,6696.08,1.28,0,2773,7076,6972,6876,6772,6676,7025,6825,11,2060,100,4940,10,1,11469507,764,39.64,1.76,12,0.32,168.00,3784.00,8630,20230303,-22.83,4995,20231026,33.33,7180,-7.24,20240108,6430,3.58,20240102,8630,-22.83,20230303,4995,33.33,20231026,2.69,N,219420,100,11 억,,146869,N,N,0,N,00,N
|
|
20240112,100935,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6650,-220,5,-3.20,170843500,25448,44.90,6750,6990,6500,8930,4810,6870,6713.42,1.28,0,1202,7076,6972,6876,6772,6676,7025,6825,11,2060,100,4940,10,1,11469507,763,39.58,1.76,12,0.22,168.00,3784.00,8630,20230303,-22.94,4995,20231026,33.13,7180,-7.38,20240108,6430,3.42,20240102,8630,-22.94,20230303,4995,33.13,20231026,2.69,N,219420,100,11 억,,146869,N,N,0,N,00,N
|
|
20240112,090938,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6780,-90,5,-1.31,84905540,12630,22.28,6750,6990,6500,8930,4810,6870,6722.51,1.28,0,1143,7076,6972,6876,6772,6676,7025,6825,11,2060,100,4940,10,1,11469507,778,40.36,1.79,12,0.11,168.00,3784.00,8630,20230303,-21.44,4995,20231026,35.74,7180,-5.57,20240108,6430,5.44,20240102,8630,-21.44,20230303,4995,35.74,20231026,2.69,N,219420,100,11 억,,146869,N,N,0,N,00,N
|
|
20240111,160932,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6870,160,2,2.38,388646830,56498,81.48,6780,6980,6780,8720,4700,6710,6879.00,1.24,0,4016,7176,6942,6826,6592,6476,6885,6535,11,2010,100,4830,10,1,11469507,788,40.89,1.82,12,0.49,168.00,3784.00,8630,20230303,-20.39,4995,20231026,37.54,7180,-4.32,20240108,6430,6.84,20240102,8630,-20.39,20230303,4995,37.54,20231026,2.73,N,219420,100,11 억,,142582,N,N,0,N,00,N
|
|
20240111,150938,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6860,150,2,2.24,377767370,54908,79.19,6780,6980,6780,8720,4700,6710,6880.01,1.24,0,4322,7176,6942,6826,6592,6476,6885,6535,11,2010,100,4830,10,1,11469507,787,40.83,1.81,12,0.48,168.00,3784.00,8630,20230303,-20.51,4995,20231026,37.34,7180,-4.46,20240108,6430,6.69,20240102,8630,-20.51,20230303,4995,37.34,20231026,2.73,N,219420,100,11 억,,142582,N,N,0,N,00,N
|
|
20240111,140935,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6840,130,2,1.94,355189890,51611,74.43,6780,6980,6780,8720,4700,6710,6882.06,1.24,0,3577,7176,6942,6826,6592,6476,6885,6535,11,2010,100,4830,10,1,11469507,785,40.71,1.81,12,0.45,168.00,3784.00,8630,20230303,-20.74,4995,20231026,36.94,7180,-4.74,20240108,6430,6.38,20240102,8630,-20.74,20230303,4995,36.94,20231026,2.73,N,219420,100,11 억,,142582,N,N,0,N,00,N
|
|
20240111,130932,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6880,170,2,2.53,300056050,43552,62.81,6780,6980,6780,8720,4700,6710,6889.60,1.24,0,2716,7176,6942,6826,6592,6476,6885,6535,11,2010,100,4830,10,1,11469507,789,40.95,1.82,12,0.38,168.00,3784.00,8630,20230303,-20.28,4995,20231026,37.74,7180,-4.18,20240108,6430,7.00,20240102,8630,-20.28,20230303,4995,37.74,20231026,2.73,N,219420,100,11 억,,142582,N,N,0,N,00,N
|
|
20240111,120933,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6850,140,2,2.09,251374200,36514,52.66,6780,6980,6780,8720,4700,6710,6884.32,1.24,0,3448,7176,6942,6826,6592,6476,6885,6535,11,2010,100,4830,10,1,11469507,786,40.77,1.81,12,0.32,168.00,3784.00,8630,20230303,-20.63,4995,20231026,37.14,7180,-4.60,20240108,6430,6.53,20240102,8630,-20.63,20230303,4995,37.14,20231026,2.73,N,219420,100,11 억,,142582,N,N,0,N,00,N
|
|
20240111,110935,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6920,210,2,3.13,214494150,31159,44.94,6780,6980,6780,8720,4700,6710,6883.86,1.24,0,2752,7176,6942,6826,6592,6476,6885,6535,11,2010,100,4830,10,1,11469507,794,41.19,1.83,12,0.27,168.00,3784.00,8630,20230303,-19.81,4995,20231026,38.54,7180,-3.62,20240108,6430,7.62,20240102,8630,-19.81,20230303,4995,38.54,20231026,2.73,N,219420,100,11 억,,142582,N,N,0,N,00,N
|
|
20240111,100933,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6840,130,2,1.94,150609400,21853,31.52,6780,6980,6780,8720,4700,6710,6891.93,1.24,0,813,7176,6942,6826,6592,6476,6885,6535,11,2010,100,4830,10,1,11469507,785,40.71,1.81,12,0.19,168.00,3784.00,8630,20230303,-20.74,4995,20231026,36.94,7180,-4.74,20240108,6430,6.38,20240102,8630,-20.74,20230303,4995,36.94,20231026,2.73,N,219420,100,11 억,,142582,N,N,0,N,00,N
|
|
20240111,090934,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6930,220,2,3.28,45337250,6578,9.49,6780,6960,6780,8720,4700,6710,6892.25,1.24,0,336,7176,6942,6826,6592,6476,6885,6535,11,2010,100,4830,10,1,11469507,795,41.25,1.83,12,0.06,168.00,3784.00,8630,20230303,-19.70,4995,20231026,38.74,7180,-3.48,20240108,6430,7.78,20240102,8630,-19.70,20230303,4995,38.74,20231026,2.73,N,219420,100,11 억,,142582,N,N,0,N,00,N
|
|
20240110,160930,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6710,-230,5,-3.31,463034290,68107,54.06,6940,7060,6710,9020,4860,6940,6798.80,1.14,0,11791,7393,7166,6883,6656,6373,7025,6515,11,2080,100,4990,10,1,11469507,770,39.94,1.77,12,0.59,168.00,3784.00,8630,20230303,-22.25,4995,20231026,34.33,7180,-6.55,20240108,6430,4.35,20240102,8630,-22.25,20230303,4995,34.33,20231026,2.56,N,219420,100,11 억,,130791,N,N,0,N,00,N
|
|
20240110,150933,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6750,-190,5,-2.74,423607690,62235,49.40,6940,7060,6730,9020,4860,6940,6806.58,1.14,0,11146,7393,7166,6883,6656,6373,7025,6515,11,2080,100,4990,10,1,11469507,774,40.18,1.78,12,0.54,168.00,3784.00,8630,20230303,-21.78,4995,20231026,35.14,7180,-5.99,20240108,6430,4.98,20240102,8630,-21.78,20230303,4995,35.14,20231026,2.56,N,219420,100,11 억,,130791,N,N,0,N,00,N
|
|
20240110,140934,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6800,-140,5,-2.02,379311270,55672,44.19,6940,7060,6730,9020,4860,6940,6813.32,1.14,0,8241,7393,7166,6883,6656,6373,7025,6515,11,2080,100,4990,10,1,11469507,780,40.48,1.80,12,0.49,168.00,3784.00,8630,20230303,-21.21,4995,20231026,36.14,7180,-5.29,20240108,6430,5.75,20240102,8630,-21.21,20230303,4995,36.14,20231026,2.56,N,219420,100,11 억,,130791,N,N,0,N,00,N
|
|
20240110,130931,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6760,-180,5,-2.59,355780080,52194,41.43,6940,7060,6730,9020,4860,6940,6816.49,1.14,0,9564,7393,7166,6883,6656,6373,7025,6515,11,2080,100,4990,10,1,11469507,775,40.24,1.79,12,0.46,168.00,3784.00,8630,20230303,-21.67,4995,20231026,35.34,7180,-5.85,20240108,6430,5.13,20240102,8630,-21.67,20230303,4995,35.34,20231026,2.56,N,219420,100,11 억,,130791,N,N,0,N,00,N
|
|
20240110,120932,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6770,-170,5,-2.45,320301980,46932,37.25,6940,7060,6740,9020,4860,6940,6824.81,1.14,0,9057,7393,7166,6883,6656,6373,7025,6515,11,2080,100,4990,10,1,11469507,776,40.30,1.79,12,0.41,168.00,3784.00,8630,20230303,-21.55,4995,20231026,35.54,7180,-5.71,20240108,6430,5.29,20240102,8630,-21.55,20230303,4995,35.54,20231026,2.56,N,219420,100,11 억,,130791,N,N,0,N,00,N
|
|
20240110,110931,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6810,-130,5,-1.87,188494020,27445,21.78,6940,7060,6790,9020,4860,6940,6868.06,1.14,0,3948,7393,7166,6883,6656,6373,7025,6515,11,2080,100,4990,10,1,11469507,781,40.54,1.80,12,0.24,168.00,3784.00,8630,20230303,-21.09,4995,20231026,36.34,7180,-5.15,20240108,6430,5.91,20240102,8630,-21.09,20230303,4995,36.34,20231026,2.56,N,219420,100,11 억,,130791,N,N,0,N,00,N
|
|
20240110,100930,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6820,-120,5,-1.73,172482740,25097,19.92,6940,7060,6790,9020,4860,6940,6872.64,1.14,0,3563,7393,7166,6883,6656,6373,7025,6515,11,2080,100,4990,10,1,11469507,782,40.60,1.80,12,0.22,168.00,3784.00,8630,20230303,-20.97,4995,20231026,36.54,7180,-5.01,20240108,6430,6.07,20240102,8630,-20.97,20230303,4995,36.54,20231026,2.56,N,219420,100,11 억,,130791,N,N,0,N,00,N
|
|
20240110,090930,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6940,0,3,0.00,36614640,5267,4.18,6940,7060,6930,9020,4860,6940,6951.71,1.14,0,-1672,7393,7166,6883,6656,6373,7025,6515,11,2080,100,4990,10,1,11469507,796,41.31,1.83,12,0.05,168.00,3784.00,8630,20230303,-19.58,4995,20231026,38.94,7180,-3.34,20240108,6430,7.93,20240102,8630,-19.58,20230303,4995,38.94,20231026,2.56,N,219420,100,11 억,,130791,N,N,0,N,00,N
|
|
20240109,160928,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6940,-100,5,-1.42,866359560,124970,49.75,7100,7110,6600,9150,4930,7040,6932.52,0.96,0,19674,7326,7182,7036,6892,6746,7255,6965,11,2110,100,5060,10,1,11469507,796,41.31,1.83,12,1.09,168.00,3784.00,8630,20230303,-19.58,4995,20231026,38.94,7180,-3.34,20240108,6430,7.93,20240102,8630,-19.58,20230303,4995,38.94,20231026,2.52,N,219420,100,11 억,,109652,N,N,0,N,00,N
|
|
20240109,150930,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6930,-110,5,-1.56,856423310,123538,49.18,7100,7110,6600,9150,4930,7040,6932.47,0.96,0,19582,7326,7182,7036,6892,6746,7255,6965,11,2110,100,5060,10,1,11469507,795,41.25,1.83,12,1.08,168.00,3784.00,8630,20230303,-19.70,4995,20231026,38.74,7180,-3.48,20240108,6430,7.78,20240102,8630,-19.70,20230303,4995,38.74,20231026,2.52,N,219420,100,11 억,,109652,N,N,0,N,00,N
|
|
20240109,140929,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6890,-150,5,-2.13,804822120,116073,46.21,7100,7110,6600,9150,4930,7040,6933.76,0.96,0,16500,7326,7182,7036,6892,6746,7255,6965,11,2110,100,5060,10,1,11469507,790,41.01,1.82,12,1.01,168.00,3784.00,8630,20230303,-20.16,4995,20231026,37.94,7180,-4.04,20240108,6430,7.15,20240102,8630,-20.16,20230303,4995,37.94,20231026,2.52,N,219420,100,11 억,,109652,N,N,0,N,00,N
|
|
20240109,130929,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6920,-120,5,-1.70,758540990,109344,43.53,7100,7110,6600,9150,4930,7040,6937.20,0.96,0,17187,7326,7182,7036,6892,6746,7255,6965,11,2110,100,5060,10,1,11469507,794,41.19,1.83,12,0.95,168.00,3784.00,8630,20230303,-19.81,4995,20231026,38.54,7180,-3.62,20240108,6430,7.62,20240102,8630,-19.81,20230303,4995,38.54,20231026,2.52,N,219420,100,11 억,,109652,N,N,0,N,00,N
|
|
20240109,120936,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6950,-90,5,-1.28,623110860,89639,35.68,7100,7110,6600,9150,4930,7040,6951.34,0.96,0,15039,7326,7182,7036,6892,6746,7255,6965,11,2110,100,5060,10,1,11469507,797,41.37,1.84,12,0.78,168.00,3784.00,8630,20230303,-19.47,4995,20231026,39.14,7180,-3.20,20240108,6430,8.09,20240102,8630,-19.47,20230303,4995,39.14,20231026,2.52,N,219420,100,11 억,,109652,N,N,0,N,00,N
|
|
20240109,110932,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6900,-140,5,-1.99,602105160,86609,34.48,7100,7110,6600,9150,4930,7040,6951.99,0.96,0,15025,7326,7182,7036,6892,6746,7255,6965,11,2110,100,5060,10,1,11469507,791,41.07,1.82,12,0.76,168.00,3784.00,8630,20230303,-20.05,4995,20231026,38.14,7180,-3.90,20240108,6430,7.31,20240102,8630,-20.05,20230303,4995,38.14,20231026,2.52,N,219420,100,11 억,,109652,N,N,0,N,00,N
|
|
20240109,100929,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7000,-40,5,-0.57,475590820,68366,27.22,7100,7110,6600,9150,4930,7040,6956.54,0.96,0,13942,7326,7182,7036,6892,6746,7255,6965,11,2110,100,5060,10,1,11469507,803,41.67,1.85,12,0.60,168.00,3784.00,8630,20230303,-18.89,4995,20231026,40.14,7180,-2.51,20240108,6430,8.86,20240102,8630,-18.89,20230303,4995,40.14,20231026,2.52,N,219420,100,11 억,,109652,N,N,0,N,00,N
|
|
20240109,090930,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7110,70,2,0.99,48125880,6812,2.71,7100,7110,6980,9150,4930,7040,7064.87,0.96,0,-2199,7326,7182,7036,6892,6746,7255,6965,11,2110,100,5060,10,1,11469507,815,42.32,1.88,12,0.06,168.00,3784.00,8630,20230303,-17.61,4995,20231026,42.34,7180,-0.97,20240108,6430,10.58,20240102,8630,-17.61,20230303,4995,42.34,20231026,2.52,N,219420,100,11 억,,109652,N,N,0,N,00,N
|
|
20240108,160928,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7040,200,2,2.92,1772960680,249733,225.31,6970,7180,6890,8890,4790,6840,7099.50,0.93,0,3252,7106,6972,6786,6652,6466,7040,6720,11,2050,100,4920,10,1,11469507,807,41.90,1.86,12,2.18,168.00,3784.00,8630,20230303,-18.42,4995,20231026,40.94,7180,-1.95,20240108,6430,9.49,20240102,8630,-18.42,20230303,4995,40.94,20231026,2.51,N,219420,100,11 억,,107072,N,N,0,N,00,N
|
|
20240108,150929,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7070,230,2,3.36,1706520580,240325,216.83,6970,7180,6890,8890,4790,6840,7100.89,0.93,0,2487,7106,6972,6786,6652,6466,7040,6720,11,2050,100,4920,10,1,11469507,811,42.08,1.87,12,2.10,168.00,3784.00,8630,20230303,-18.08,4995,20231026,41.54,7180,-1.53,20240108,6430,9.95,20240102,8630,-18.08,20230303,4995,41.54,20231026,2.51,N,219420,100,11 억,,107072,N,N,0,N,00,N
|
|
20240108,140928,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7130,290,2,4.24,1522986650,214512,193.54,6970,7180,6890,8890,4790,6840,7099.77,0.93,0,3778,7106,6972,6786,6652,6466,7040,6720,11,2050,100,4920,10,1,11469507,818,42.44,1.88,12,1.87,168.00,3784.00,8630,20230303,-17.38,4995,20231026,42.74,7180,-0.70,20240108,6430,10.89,20240102,8630,-17.38,20230303,4995,42.74,20231026,2.51,N,219420,100,11 억,,107072,N,N,0,N,00,N
|
|
20240108,130928,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7090,250,2,3.65,1383777160,194934,175.87,6970,7180,6890,8890,4790,6840,7098.70,0.93,0,5701,7106,6972,6786,6652,6466,7040,6720,11,2050,100,4920,10,1,11469507,813,42.20,1.87,12,1.70,168.00,3784.00,8630,20230303,-17.84,4995,20231026,41.94,7180,-1.25,20240108,6430,10.26,20240102,8630,-17.84,20230303,4995,41.94,20231026,2.51,N,219420,100,11 억,,107072,N,N,0,N,00,N
|
|
20240108,120929,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7160,320,2,4.68,1245738700,175519,158.36,6970,7180,6890,8890,4790,6840,7097.46,0.93,0,6831,7106,6972,6786,6652,6466,7040,6720,11,2050,100,4920,10,1,11469507,821,42.62,1.89,12,1.53,168.00,3784.00,8630,20230303,-17.03,4995,20231026,43.34,7180,-0.28,20240108,6430,11.35,20240102,8630,-17.03,20230303,4995,43.34,20231026,2.51,N,219420,100,11 억,,107072,N,N,0,N,00,N
|
|
20240108,110929,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7100,260,2,3.80,1056400780,149013,134.44,6970,7180,6890,8890,4790,6840,7089.32,0.93,0,1329,7106,6972,6786,6652,6466,7040,6720,11,2050,100,4920,10,1,11469507,814,42.26,1.88,12,1.30,168.00,3784.00,8630,20230303,-17.73,4995,20231026,42.14,7180,-1.11,20240108,6430,10.42,20240102,8630,-17.73,20230303,4995,42.14,20231026,2.51,N,219420,100,11 억,,107072,N,N,0,N,00,N
|
|
20240108,100929,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7090,250,2,3.65,891151440,125767,113.47,6970,7180,6890,8890,4790,6840,7085.73,0.93,0,-3113,7106,6972,6786,6652,6466,7040,6720,11,2050,100,4920,10,1,11469507,813,42.20,1.87,12,1.10,168.00,3784.00,8630,20230303,-17.84,4995,20231026,41.94,7180,-1.25,20240108,6430,10.26,20240102,8630,-17.84,20230303,4995,41.94,20231026,2.51,N,219420,100,11 억,,107072,N,N,0,N,00,N
|
|
20240108,090927,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7060,220,2,3.22,401369060,56476,50.95,6970,7180,6890,8890,4790,6840,7106.90,0.93,0,-5798,7106,6972,6786,6652,6466,7040,6720,11,2050,100,4920,10,1,11469507,810,42.02,1.87,12,0.49,168.00,3784.00,8630,20230303,-18.19,4995,20231026,41.34,7180,-1.67,20240108,6430,9.80,20240102,8630,-18.19,20230303,4995,41.34,20231026,2.51,N,219420,100,11 억,,107072,N,N,0,N,00,N
|
|
20240105,160927,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6840,240,2,3.64,750999410,110382,195.89,6610,6920,6600,8580,4620,6600,6803.59,0.87,0,7696,7013,6806,6673,6466,6333,6740,6400,11,1980,100,4750,10,1,11469507,785,40.71,1.81,12,0.96,168.00,3784.00,8630,20230303,-20.74,4995,20231026,36.94,6920,0.00,20240102,6430,6.38,20240102,8630,-20.74,20230303,4995,36.94,20231026,2.92,N,219420,100,11 억,,99483,N,N,0,N,00,N
|
|
20240105,150928,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6850,250,2,3.79,725799030,106691,189.34,6610,6920,6600,8580,4620,6600,6802.81,0.87,0,7705,7013,6806,6673,6466,6333,6740,6400,11,1980,100,4750,10,1,11469507,786,40.77,1.81,12,0.93,168.00,3784.00,8630,20230303,-20.63,4995,20231026,37.14,6920,0.00,20240102,6430,6.53,20240102,8630,-20.63,20230303,4995,37.14,20231026,2.92,N,219420,100,11 억,,99483,N,N,0,N,00,N
|
|
20240105,140925,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6830,230,2,3.48,658851620,96882,171.93,6610,6920,6600,8580,4620,6600,6800.56,0.87,0,5629,7013,6806,6673,6466,6333,6740,6400,11,1980,100,4750,10,1,11469507,783,40.65,1.80,12,0.84,168.00,3784.00,8630,20230303,-20.86,4995,20231026,36.74,6920,0.00,20240102,6430,6.22,20240102,8630,-20.86,20230303,4995,36.74,20231026,2.92,N,219420,100,11 억,,99483,N,N,0,N,00,N
|
|
20240105,130927,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6830,230,2,3.48,505770840,74302,131.86,6610,6920,6600,8580,4620,6600,6806.96,0.87,0,6202,7013,6806,6673,6466,6333,6740,6400,11,1980,100,4750,10,1,11469507,783,40.65,1.80,12,0.65,168.00,3784.00,8630,20230303,-20.86,4995,20231026,36.74,6920,0.00,20240102,6430,6.22,20240102,8630,-20.86,20230303,4995,36.74,20231026,2.92,N,219420,100,11 억,,99483,N,N,0,N,00,N
|
|
20240105,120927,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6850,250,2,3.79,465903100,68485,121.54,6610,6920,6600,8580,4620,6600,6802.99,0.87,0,5688,7013,6806,6673,6466,6333,6740,6400,11,1980,100,4750,10,1,11469507,786,40.77,1.81,12,0.60,168.00,3784.00,8630,20230303,-20.63,4995,20231026,37.14,6920,0.00,20240102,6430,6.53,20240102,8630,-20.63,20230303,4995,37.14,20231026,2.92,N,219420,100,11 억,,99483,N,N,0,N,00,N
|
|
20240105,110925,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6820,220,2,3.33,288127480,42553,75.52,6610,6870,6600,8580,4620,6600,6771.03,0.87,0,4234,7013,6806,6673,6466,6333,6740,6400,11,1980,100,4750,10,1,11469507,782,40.60,1.80,12,0.37,168.00,3784.00,8630,20230303,-20.97,4995,20231026,36.54,6920,-1.45,20240102,6430,6.07,20240102,8630,-20.97,20230303,4995,36.54,20231026,2.92,N,219420,100,11 억,,99483,N,N,0,N,00,N
|
|
20240105,100928,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6750,150,2,2.27,141422250,21059,37.37,6610,6800,6600,8580,4620,6600,6715.53,0.87,0,3132,7013,6806,6673,6466,6333,6740,6400,11,1980,100,4750,10,1,11469507,774,40.18,1.78,12,0.18,168.00,3784.00,8630,20230303,-21.78,4995,20231026,35.14,6920,-2.46,20240102,6430,4.98,20240102,8630,-21.78,20230303,4995,35.14,20231026,2.92,N,219420,100,11 억,,99483,N,N,0,N,00,N
|
|
20240105,090925,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6670,70,2,1.06,25948380,3911,6.94,6610,6690,6600,8580,4620,6600,6634.72,0.87,0,-2481,7013,6806,6673,6466,6333,6740,6400,11,1980,100,4750,10,1,11469507,765,39.70,1.76,12,0.03,168.00,3784.00,8630,20230303,-22.71,4995,20231026,33.53,6920,-3.61,20240102,6430,3.73,20240102,8630,-22.71,20230303,4995,33.53,20231026,2.92,N,219420,100,11 억,,99483,N,N,0,N,00,N
|
|
20240104,160922,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6600,-200,5,-2.94,372098880,55952,85.63,6800,6880,6540,8840,4760,6800,6650.28,0.94,0,-7993,6966,6882,6806,6722,6646,6925,6765,11,2040,100,4890,10,1,11469507,757,39.29,1.74,12,0.49,168.00,3784.00,8630,20230303,-23.52,4995,20231026,32.13,6920,-4.62,20240102,6430,2.64,20240102,8630,-23.52,20230303,4995,32.13,20231026,2.70,N,219420,100,11 억,,107470,N,N,0,N,00,N
|
|
20240104,150924,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6540,-260,5,-3.82,362163200,54444,83.32,6800,6880,6540,8840,4760,6800,6651.88,0.94,0,-7324,6966,6882,6806,6722,6646,6925,6765,11,2040,100,4890,10,1,11469507,750,38.93,1.73,12,0.47,168.00,3784.00,8630,20230303,-24.22,4995,20231026,30.93,6920,-5.49,20240102,6430,1.71,20240102,8630,-24.22,20230303,4995,30.93,20231026,2.70,N,219420,100,11 억,,107470,N,N,0,N,00,N
|
|
20240104,140924,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6610,-190,5,-2.79,272516470,40871,62.55,6800,6880,6580,8840,4760,6800,6667.54,0.94,0,-3507,6966,6882,6806,6722,6646,6925,6765,11,2040,100,4890,10,1,11469507,758,39.35,1.75,12,0.36,168.00,3784.00,8630,20230303,-23.41,4995,20231026,32.33,6920,-4.48,20240102,6430,2.80,20240102,8630,-23.41,20230303,4995,32.33,20231026,2.70,N,219420,100,11 억,,107470,N,N,0,N,00,N
|
|
20240104,130924,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6630,-170,5,-2.50,251106490,37638,57.60,6800,6880,6580,8840,4760,6800,6671.43,0.94,0,-3505,6966,6882,6806,6722,6646,6925,6765,11,2040,100,4890,10,1,11469507,760,39.46,1.75,12,0.33,168.00,3784.00,8630,20230303,-23.17,4995,20231026,32.73,6920,-4.19,20240102,6430,3.11,20240102,8630,-23.17,20230303,4995,32.73,20231026,2.70,N,219420,100,11 억,,107470,N,N,0,N,00,N
|
|
20240104,120922,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6590,-210,5,-3.09,217888600,32602,49.89,6800,6880,6590,8840,4760,6800,6683.09,0.94,0,-3988,6966,6882,6806,6722,6646,6925,6765,11,2040,100,4890,10,1,11469507,756,39.23,1.74,12,0.28,168.00,3784.00,8630,20230303,-23.64,4995,20231026,31.93,6920,-4.77,20240102,6430,2.49,20240102,8630,-23.64,20230303,4995,31.93,20231026,2.70,N,219420,100,11 억,,107470,N,N,0,N,00,N
|
|
20240104,110922,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6590,-210,5,-3.09,193953980,28974,44.34,6800,6880,6590,8840,4760,6800,6693.86,0.94,0,-3652,6966,6882,6806,6722,6646,6925,6765,11,2040,100,4890,10,1,11469507,756,39.23,1.74,12,0.25,168.00,3784.00,8630,20230303,-23.64,4995,20231026,31.93,6920,-4.77,20240102,6430,2.49,20240102,8630,-23.64,20230303,4995,31.93,20231026,2.70,N,219420,100,11 억,,107470,N,N,0,N,00,N
|
|
20240104,100921,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6740,-60,5,-0.88,97244650,14430,22.08,6800,6880,6680,8840,4760,6800,6738.82,0.94,0,-592,6966,6882,6806,6722,6646,6925,6765,11,2040,100,4890,10,1,11469507,773,40.12,1.78,12,0.13,168.00,3784.00,8630,20230303,-21.90,4995,20231026,34.93,6920,-2.60,20240102,6430,4.82,20240102,8630,-21.90,20230303,4995,34.93,20231026,2.70,N,219420,100,11 억,,107470,N,N,0,N,00,N
|
|
20240104,090925,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6820,20,2,0.29,22415610,3299,5.05,6800,6880,6760,8840,4760,6800,6794.58,0.94,0,943,6966,6882,6806,6722,6646,6925,6765,11,2040,100,4890,10,1,11469507,782,40.60,1.80,12,0.03,168.00,3784.00,8630,20230303,-20.97,4995,20231026,36.54,6920,-1.45,20240102,6430,6.07,20240102,8630,-20.97,20230303,4995,36.54,20231026,2.70,N,219420,100,11 억,,107470,N,N,0,N,00,N
|
|
20240103,160921,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6800,-110,5,-1.59,443158750,65249,40.47,6760,6890,6730,8980,4840,6910,6791.81,0.80,0,15928,7243,7076,6753,6586,6263,7160,6670,11,2070,100,4970,10,1,11469507,780,40.48,1.80,12,0.57,168.00,3784.00,8630,20230303,-21.21,4995,20231026,36.14,6920,-1.73,20240102,6430,5.75,20240102,8630,-21.21,20230303,4995,36.14,20231026,2.70,N,219420,100,11 억,,91346,N,N,0,N,00,N
|
|
20240103,150918,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6820,-90,5,-1.30,426427050,62791,38.94,6760,6890,6730,8980,4840,6910,6791.21,0.80,0,16645,7243,7076,6753,6586,6263,7160,6670,11,2070,100,4970,10,1,11469507,782,40.60,1.80,12,0.55,168.00,3784.00,8630,20230303,-20.97,4995,20231026,36.54,6920,-1.45,20240102,6430,6.07,20240102,8630,-20.97,20230303,4995,36.54,20231026,2.70,N,219420,100,11 억,,91346,N,N,0,N,00,N
|
|
20240103,140916,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6800,-110,5,-1.59,394671970,58117,36.04,6760,6890,6730,8980,4840,6910,6790.99,0.80,0,16908,7243,7076,6753,6586,6263,7160,6670,11,2070,100,4970,10,1,11469507,780,40.48,1.80,12,0.51,168.00,3784.00,8630,20230303,-21.21,4995,20231026,36.14,6920,-1.73,20240102,6430,5.75,20240102,8630,-21.21,20230303,4995,36.14,20231026,2.70,N,219420,100,11 억,,91346,N,N,0,N,00,N
|
|
20240103,130919,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6760,-150,5,-2.17,362233640,53334,33.08,6760,6890,6730,8980,4840,6910,6791.80,0.80,0,17236,7243,7076,6753,6586,6263,7160,6670,11,2070,100,4970,10,1,11469507,775,40.24,1.79,12,0.47,168.00,3784.00,8630,20230303,-21.67,4995,20231026,35.34,6920,-2.31,20240102,6430,5.13,20240102,8630,-21.67,20230303,4995,35.34,20231026,2.70,N,219420,100,11 억,,91346,N,N,0,N,00,N
|
|
20240103,120922,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6760,-150,5,-2.17,342175230,50365,31.24,6760,6890,6730,8980,4840,6910,6793.91,0.80,0,17727,7243,7076,6753,6586,6263,7160,6670,11,2070,100,4970,10,1,11469507,775,40.24,1.79,12,0.44,168.00,3784.00,8630,20230303,-21.67,4995,20231026,35.34,6920,-2.31,20240102,6430,5.13,20240102,8630,-21.67,20230303,4995,35.34,20231026,2.70,N,219420,100,11 억,,91346,N,N,0,N,00,N
|
|
20240103,110917,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6810,-100,5,-1.45,315278340,46393,28.77,6760,6890,6730,8980,4840,6910,6795.82,0.80,0,17864,7243,7076,6753,6586,6263,7160,6670,11,2070,100,4970,10,1,11469507,781,40.54,1.80,12,0.40,168.00,3784.00,8630,20230303,-21.09,4995,20231026,36.34,6920,-1.59,20240102,6430,5.91,20240102,8630,-21.09,20230303,4995,36.34,20231026,2.70,N,219420,100,11 억,,91346,N,N,0,N,00,N
|
|
20240103,100918,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6770,-140,5,-2.03,287627130,42311,26.24,6760,6890,6730,8980,4840,6910,6797.93,0.80,0,18089,7243,7076,6753,6586,6263,7160,6670,11,2070,100,4970,10,1,11469507,776,40.30,1.79,12,0.37,168.00,3784.00,8630,20230303,-21.55,4995,20231026,35.54,6920,-2.17,20240102,6430,5.29,20240102,8630,-21.55,20230303,4995,35.54,20231026,2.70,N,219420,100,11 억,,91346,N,N,0,N,00,N
|
|
20240103,090918,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6850,-60,5,-0.87,130750020,19181,11.90,6760,6890,6760,8980,4840,6910,6816.64,0.80,0,15544,7243,7076,6753,6586,6263,7160,6670,11,2070,100,4970,10,1,11469507,786,40.77,1.81,12,0.17,168.00,3784.00,8630,20230303,-20.63,4995,20231026,37.14,6920,-1.01,20240102,6430,6.53,20240102,8630,-20.63,20230303,4995,37.14,20231026,2.70,N,219420,100,11 억,,91346,N,N,0,N,00,N
|
|
20240102,160916,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6910,360,2,5.50,1092858650,161001,602.46,6590,6920,6430,8510,4590,6550,6788.02,0.76,0,2533,6670,6610,6510,6450,6350,6640,6480,11,1960,100,4710,10,1,11469507,793,41.13,1.83,12,1.40,168.00,3784.00,8630,20230303,-19.93,4995,20231026,38.34,6920,-0.14,20240102,6430,7.47,20240102,8630,-19.93,20230303,4995,38.34,20231026,2.74,N,219420,100,11 억,,87607,N,N,0,N,00,N
|
|
20240102,150916,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6890,340,2,5.19,1027331000,151512,566.95,6590,6900,6430,8510,4590,6550,6780.69,0.76,0,2677,6670,6610,6510,6450,6350,6640,6480,11,1960,100,4710,10,1,11469507,790,41.01,1.82,12,1.32,168.00,3784.00,8630,20230303,-20.16,4995,20231026,37.94,6900,-0.14,20240102,6430,7.15,20240102,8630,-20.16,20230303,4995,37.94,20231026,2.74,N,219420,100,11 억,,87607,N,N,0,N,00,N
|
|
20240102,140917,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6880,330,2,5.04,882833820,130477,488.24,6590,6880,6430,8510,4590,6550,6766.39,0.76,0,7020,6670,6610,6510,6450,6350,6640,6480,11,1960,100,4710,10,1,11469507,789,40.95,1.82,12,1.14,168.00,3784.00,8630,20230303,-20.28,4995,20231026,37.74,6880,0.00,20240102,6430,7.00,20240102,8630,-20.28,20230303,4995,37.74,20231026,2.74,N,219420,100,11 억,,87607,N,N,0,N,00,N
|
|
20240102,130911,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6840,290,2,4.43,755990490,111959,418.95,6590,6880,6430,8510,4590,6550,6752.59,0.76,0,3271,6670,6610,6510,6450,6350,6640,6480,11,1960,100,4710,10,1,11469507,785,40.71,1.81,12,0.98,168.00,3784.00,8630,20230303,-20.74,4995,20231026,36.94,6880,-0.58,20240102,6430,6.38,20240102,8630,-20.74,20230303,4995,36.94,20231026,2.74,N,219420,100,11 억,,87607,N,N,0,N,00,N
|
|
20240102,120909,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6740,190,2,2.90,420144950,62664,234.49,6590,6810,6430,8510,4590,6550,6705.00,0.76,0,1927,6670,6610,6510,6450,6350,6640,6480,11,1960,100,4710,10,1,11469507,773,40.12,1.78,12,0.55,168.00,3784.00,8630,20230303,-21.90,4995,20231026,34.93,6810,-1.03,20240102,6430,4.82,20240102,8630,-21.90,20230303,4995,34.93,20231026,2.74,N,219420,100,11 억,,87607,N,N,0,N,00,N
|
|
20240102,110910,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6780,230,2,3.51,355918650,53160,198.92,6590,6810,6430,8510,4590,6550,6695.54,0.76,0,3578,6670,6610,6510,6450,6350,6640,6480,11,1960,100,4710,10,1,11469507,778,40.36,1.79,12,0.46,168.00,3784.00,8630,20230303,-21.44,4995,20231026,35.74,6810,-0.44,20240102,6430,5.44,20240102,8630,-21.44,20230303,4995,35.74,20231026,2.74,N,219420,100,11 억,,87607,N,N,0,N,00,N
|
|
20240102,100901,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6570,20,2,0.31,13282750,2034,7.61,6590,6590,6430,8510,4590,6550,6529.24,0.76,0,-30,6670,6610,6510,6450,6350,6640,6480,11,1960,100,4710,10,1,11469507,754,39.11,1.74,12,0.02,168.00,3784.00,8630,20230303,-23.87,4995,20231026,31.53,6590,-0.30,20240102,6430,2.18,20240102,8630,-23.87,20230303,4995,31.53,20231026,2.74,N,219420,100,11 억,,87607,N,N,0,N,00,N
|
|
20240102,090850,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.76,0,0,6670,6610,6510,6450,6350,6640,6480,11,1960,100,4710,10,1,11469507,751,38.99,1.73,12,0.00,168.00,3784.00,8630,20230303,-24.10,4995,20231026,31.13,0,0.00,0,0,0.00,0,8630,-24.10,20230303,4995,31.13,20231026,2.74,N,219420,100,11 억,,87607,N,N,0,N,00,N
|