170 lines
72 KiB
CSV
170 lines
72 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20240430,161020,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7590,-110,5,-1.43,836576230,109433,106.34,7710,7800,7560,10010,5390,7700,7644.64,0.58,0,-6771,7793,7746,7673,7626,7553,7760,7640,11,2310,100,4770,10,1,11469507,871,69.63,1.95,12,0.95,109.00,3894.00,10300,20240322,-26.31,4995,20231026,51.95,10300,-26.31,20240322,6080,24.84,20240206,10300,-26.31,20240322,4995,51.95,20231026,4.68,N,219420,100,11 억,,66000,N,N,0,N,00,N
|
|
20240430,151031,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7570,-130,5,-1.69,809000160,105797,102.81,7710,7800,7560,10010,5390,7700,7646.69,0.58,0,-6489,7793,7746,7673,7626,7553,7760,7640,11,2310,100,4770,10,1,11469507,868,69.45,1.94,12,0.92,109.00,3894.00,10300,20240322,-26.50,4995,20231026,51.55,10300,-26.50,20240322,6080,24.51,20240206,10300,-26.50,20240322,4995,51.55,20231026,4.68,N,219420,100,11 억,,66000,N,N,0,N,00,N
|
|
20240430,141030,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7600,-100,5,-1.30,641204510,83664,81.30,7710,7800,7590,10010,5390,7700,7664.02,0.58,0,-5771,7793,7746,7673,7626,7553,7760,7640,11,2310,100,4770,10,1,11469507,872,69.72,1.95,12,0.73,109.00,3894.00,10300,20240322,-26.21,4995,20231026,52.15,10300,-26.21,20240322,6080,25.00,20240206,10300,-26.21,20240322,4995,52.15,20231026,4.68,N,219420,100,11 억,,66000,N,N,0,N,00,N
|
|
20240430,131032,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7640,-60,5,-0.78,541458950,70584,68.59,7710,7800,7590,10010,5390,7700,7671.11,0.58,0,-5405,7793,7746,7673,7626,7553,7760,7640,11,2310,100,4770,10,1,11469507,876,70.09,1.96,12,0.62,109.00,3894.00,10300,20240322,-25.83,4995,20231026,52.95,10300,-25.83,20240322,6080,25.66,20240206,10300,-25.83,20240322,4995,52.95,20231026,4.68,N,219420,100,11 억,,66000,N,N,0,N,00,N
|
|
20240430,121028,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7650,-50,5,-0.65,461051190,60041,58.35,7710,7800,7590,10010,5390,7700,7678.92,0.58,0,-5003,7793,7746,7673,7626,7553,7760,7640,11,2310,100,4770,10,1,11469507,877,70.18,1.96,12,0.52,109.00,3894.00,10300,20240322,-25.73,4995,20231026,53.15,10300,-25.73,20240322,6080,25.82,20240206,10300,-25.73,20240322,4995,53.15,20231026,4.68,N,219420,100,11 억,,66000,N,N,0,N,00,N
|
|
20240430,111025,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7650,-50,5,-0.65,332252360,43136,41.92,7710,7800,7630,10010,5390,7700,7702.44,0.58,0,-5055,7793,7746,7673,7626,7553,7760,7640,11,2310,100,4770,10,1,11469507,877,70.18,1.96,12,0.38,109.00,3894.00,10300,20240322,-25.73,4995,20231026,53.15,10300,-25.73,20240322,6080,25.82,20240206,10300,-25.73,20240322,4995,53.15,20231026,4.68,N,219420,100,11 억,,66000,N,N,0,N,00,N
|
|
20240430,101026,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7640,-60,5,-0.78,240123840,31083,30.21,7710,7800,7640,10010,5390,7700,7725.29,0.58,0,-2948,7793,7746,7673,7626,7553,7760,7640,11,2310,100,4770,10,1,11469507,876,70.09,1.96,12,0.27,109.00,3894.00,10300,20240322,-25.83,4995,20231026,52.95,10300,-25.83,20240322,6080,25.66,20240206,10300,-25.83,20240322,4995,52.95,20231026,4.68,N,219420,100,11 억,,66000,N,N,0,N,00,N
|
|
20240430,091036,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7730,30,2,0.39,43318710,5626,5.47,7710,7750,7670,10010,5390,7700,7699.73,0.58,0,-1364,7793,7746,7673,7626,7553,7760,7640,11,2310,100,4770,10,1,11469507,887,70.92,1.99,12,0.05,109.00,3894.00,10300,20240322,-24.95,4995,20231026,54.75,10300,-24.95,20240322,6080,27.14,20240206,10300,-24.95,20240322,4995,54.75,20231026,4.68,N,219420,100,11 억,,66000,N,N,0,N,00,N
|
|
20240429,161014,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7700,100,2,1.32,775610500,101434,53.06,7700,7720,7600,9880,5320,7600,7646.26,0.54,0,3592,7940,7770,7640,7470,7340,7705,7405,11,2280,100,4710,10,1,11469507,883,70.64,1.98,12,0.88,109.00,3894.00,10300,20240322,-25.24,4995,20231026,54.15,10300,-25.24,20240322,6080,26.64,20240206,10300,-25.24,20240322,4995,54.15,20231026,4.71,N,219420,100,11 억,,62068,N,N,0,N,00,N
|
|
20240429,151025,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7650,50,2,0.66,702485170,91910,48.08,7700,7720,7600,9880,5320,7600,7643.19,0.54,0,4694,7940,7770,7640,7470,7340,7705,7405,11,2280,100,4710,10,1,11469507,877,70.18,1.96,12,0.80,109.00,3894.00,10300,20240322,-25.73,4995,20231026,53.15,10300,-25.73,20240322,6080,25.82,20240206,10300,-25.73,20240322,4995,53.15,20231026,4.71,N,219420,100,11 억,,62068,N,N,0,N,00,N
|
|
20240429,140942,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7640,40,2,0.53,595356060,77845,40.72,7700,7720,7600,9880,5320,7600,7647.97,0.54,0,4275,7940,7770,7640,7470,7340,7705,7405,11,2280,100,4710,10,1,11469507,876,70.09,1.96,12,0.68,109.00,3894.00,10300,20240322,-25.83,4995,20231026,52.95,10300,-25.83,20240322,6080,25.66,20240206,10300,-25.83,20240322,4995,52.95,20231026,4.71,N,219420,100,11 억,,62068,N,N,0,N,00,N
|
|
20240429,131025,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7640,40,2,0.53,509730970,66623,34.85,7700,7720,7600,9880,5320,7600,7650.98,0.54,0,1549,7940,7770,7640,7470,7340,7705,7405,11,2280,100,4710,10,1,11469507,876,70.09,1.96,12,0.58,109.00,3894.00,10300,20240322,-25.83,4995,20231026,52.95,10300,-25.83,20240322,6080,25.66,20240206,10300,-25.83,20240322,4995,52.95,20231026,4.71,N,219420,100,11 억,,62068,N,N,0,N,00,N
|
|
20240429,121023,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7660,60,2,0.79,403719120,52749,27.60,7700,7720,7600,9880,5320,7600,7653.59,0.54,0,-1402,7940,7770,7640,7470,7340,7705,7405,11,2280,100,4710,10,1,11469507,879,70.28,1.97,12,0.46,109.00,3894.00,10300,20240322,-25.63,4995,20231026,53.35,10300,-25.63,20240322,6080,25.99,20240206,10300,-25.63,20240322,4995,53.35,20231026,4.71,N,219420,100,11 억,,62068,N,N,0,N,00,N
|
|
20240429,110959,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7620,20,2,0.26,318150610,41570,21.75,7700,7720,7600,9880,5320,7600,7653.37,0.54,0,-17,7940,7770,7640,7470,7340,7705,7405,11,2280,100,4710,10,1,11469507,874,69.91,1.96,12,0.36,109.00,3894.00,10300,20240322,-26.02,4995,20231026,52.55,10300,-26.02,20240322,6080,25.33,20240206,10300,-26.02,20240322,4995,52.55,20231026,4.71,N,219420,100,11 억,,62068,N,N,0,N,00,N
|
|
20240429,101024,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7670,70,2,0.92,259697560,33922,17.75,7700,7720,7600,9880,5320,7600,7655.73,0.54,0,-1046,7940,7770,7640,7470,7340,7705,7405,11,2280,100,4710,10,1,11469507,880,70.37,1.97,12,0.30,109.00,3894.00,10300,20240322,-25.53,4995,20231026,53.55,10300,-25.53,20240322,6080,26.15,20240206,10300,-25.53,20240322,4995,53.55,20231026,4.71,N,219420,100,11 억,,62068,N,N,0,N,00,N
|
|
20240429,091023,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7630,30,2,0.39,121962790,15938,8.34,7700,7710,7600,9880,5320,7600,7652.33,0.54,0,-6020,7940,7770,7640,7470,7340,7705,7405,11,2280,100,4710,10,1,11469507,875,70.00,1.96,12,0.14,109.00,3894.00,10300,20240322,-25.92,4995,20231026,52.75,10300,-25.92,20240322,6080,25.49,20240206,10300,-25.92,20240322,4995,52.75,20231026,4.71,N,219420,100,11 억,,62068,N,N,0,N,00,N
|
|
20240426,161019,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7600,120,2,1.60,1438467070,188287,135.46,7660,7810,7510,9720,5240,7480,7640.01,0.59,0,-4636,7786,7632,7536,7382,7286,7585,7335,11,2240,100,4630,10,1,11469507,872,69.72,1.95,12,1.64,109.00,3894.00,10300,20240322,-26.21,4995,20231026,52.15,10300,-26.21,20240322,6080,25.00,20240206,10300,-26.21,20240322,4995,52.15,20231026,4.80,N,219420,100,11 억,,67611,N,N,0,N,00,N
|
|
20240426,151020,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7570,90,2,1.20,1298563800,169776,122.14,7660,7810,7540,9720,5240,7480,7648.73,0.59,0,-3123,7786,7632,7536,7382,7286,7585,7335,11,2240,100,4630,10,1,11469507,868,69.45,1.94,12,1.48,109.00,3894.00,10300,20240322,-26.50,4995,20231026,51.55,10300,-26.50,20240322,6080,24.51,20240206,10300,-26.50,20240322,4995,51.55,20231026,4.80,N,219420,100,11 억,,67611,N,N,0,N,00,N
|
|
20240426,141018,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7570,90,2,1.20,1204196330,157291,113.16,7660,7810,7540,9720,5240,7480,7655.89,0.59,0,-2739,7786,7632,7536,7382,7286,7585,7335,11,2240,100,4630,10,1,11469507,868,69.45,1.94,12,1.37,109.00,3894.00,10300,20240322,-26.50,4995,20231026,51.55,10300,-26.50,20240322,6080,24.51,20240206,10300,-26.50,20240322,4995,51.55,20231026,4.80,N,219420,100,11 억,,67611,N,N,0,N,00,N
|
|
20240426,131020,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7560,80,2,1.07,1129299590,147372,106.02,7660,7810,7550,9720,5240,7480,7662.97,0.59,0,-1173,7786,7632,7536,7382,7286,7585,7335,11,2240,100,4630,10,1,11469507,867,69.36,1.94,12,1.28,109.00,3894.00,10300,20240322,-26.60,4995,20231026,51.35,10300,-26.60,20240322,6080,24.34,20240206,10300,-26.60,20240322,4995,51.35,20231026,4.80,N,219420,100,11 억,,67611,N,N,0,N,00,N
|
|
20240426,121017,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7610,130,2,1.74,1017102700,132594,95.39,7660,7810,7550,9720,5240,7480,7670.86,0.59,0,1294,7786,7632,7536,7382,7286,7585,7335,11,2240,100,4630,10,1,11469507,873,69.82,1.95,12,1.16,109.00,3894.00,10300,20240322,-26.12,4995,20231026,52.35,10300,-26.12,20240322,6080,25.16,20240206,10300,-26.12,20240322,4995,52.35,20231026,4.80,N,219420,100,11 억,,67611,N,N,0,N,00,N
|
|
20240426,111017,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7640,160,2,2.14,954553860,124382,89.48,7660,7810,7550,9720,5240,7480,7674.43,0.59,0,4390,7786,7632,7536,7382,7286,7585,7335,11,2240,100,4630,10,1,11469507,876,70.09,1.96,12,1.08,109.00,3894.00,10300,20240322,-25.83,4995,20231026,52.95,10300,-25.83,20240322,6080,25.66,20240206,10300,-25.83,20240322,4995,52.95,20231026,4.80,N,219420,100,11 억,,67611,N,N,0,N,00,N
|
|
20240426,101017,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7630,150,2,2.01,803938650,104587,75.24,7660,7810,7550,9720,5240,7480,7686.87,0.59,0,14380,7786,7632,7536,7382,7286,7585,7335,11,2240,100,4630,10,1,11469507,875,70.00,1.96,12,0.91,109.00,3894.00,10300,20240322,-25.92,4995,20231026,52.75,10300,-25.92,20240322,6080,25.49,20240206,10300,-25.92,20240322,4995,52.75,20231026,4.80,N,219420,100,11 억,,67611,N,N,0,N,00,N
|
|
20240426,091021,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7560,80,2,1.07,164895530,21744,15.64,7660,7660,7550,9720,5240,7480,7583.68,0.59,0,3579,7786,7632,7536,7382,7286,7585,7335,11,2240,100,4630,10,1,11469507,867,69.36,1.94,12,0.19,109.00,3894.00,10300,20240322,-26.60,4995,20231026,51.35,10300,-26.60,20240322,6080,24.34,20240206,10300,-26.60,20240322,4995,51.35,20231026,4.80,N,219420,100,11 억,,67611,N,N,0,N,00,N
|
|
20240425,161012,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7480,-130,5,-1.71,1036236180,138137,55.89,7540,7690,7440,9890,5330,7610,7501.42,0.96,0,-42398,7976,7792,7666,7482,7356,7885,7575,11,2280,100,4710,10,1,11469507,858,68.62,1.92,12,1.20,109.00,3894.00,10300,20240322,-27.38,4995,20231026,49.75,10300,-27.38,20240322,6080,23.03,20240206,10300,-27.38,20240322,4995,49.75,20231026,4.63,N,219420,100,11 억,,109545,N,N,0,N,00,N
|
|
20240425,151017,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7520,-90,5,-1.18,977922720,130348,52.74,7540,7690,7440,9890,5330,7610,7502.30,0.96,0,-39095,7976,7792,7666,7482,7356,7885,7575,11,2280,100,4710,10,1,11469507,863,68.99,1.93,12,1.14,109.00,3894.00,10300,20240322,-26.99,4995,20231026,50.55,10300,-26.99,20240322,6080,23.68,20240206,10300,-26.99,20240322,4995,50.55,20231026,4.63,N,219420,100,11 억,,109545,N,N,0,N,00,N
|
|
20240425,141014,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7480,-130,5,-1.71,886267500,118073,47.77,7540,7690,7440,9890,5330,7610,7505.99,0.96,0,-37032,7976,7792,7666,7482,7356,7885,7575,11,2280,100,4710,10,1,11469507,858,68.62,1.92,12,1.03,109.00,3894.00,10300,20240322,-27.38,4995,20231026,49.75,10300,-27.38,20240322,6080,23.03,20240206,10300,-27.38,20240322,4995,49.75,20231026,4.63,N,219420,100,11 억,,109545,N,N,0,N,00,N
|
|
20240425,131015,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7460,-150,5,-1.97,820171390,109210,44.19,7540,7690,7440,9890,5330,7610,7509.93,0.96,0,-36654,7976,7792,7666,7482,7356,7885,7575,11,2280,100,4710,10,1,11469507,856,68.44,1.92,12,0.95,109.00,3894.00,10300,20240322,-27.57,4995,20231026,49.35,10300,-27.57,20240322,6080,22.70,20240206,10300,-27.57,20240322,4995,49.35,20231026,4.63,N,219420,100,11 억,,109545,N,N,0,N,00,N
|
|
20240425,121012,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7480,-130,5,-1.71,651552740,86608,35.04,7540,7690,7450,9890,5330,7610,7522.89,0.96,0,-28036,7976,7792,7666,7482,7356,7885,7575,11,2280,100,4710,10,1,11469507,858,68.62,1.92,12,0.76,109.00,3894.00,10300,20240322,-27.38,4995,20231026,49.75,10300,-27.38,20240322,6080,23.03,20240206,10300,-27.38,20240322,4995,49.75,20231026,4.63,N,219420,100,11 억,,109545,N,N,0,N,00,N
|
|
20240425,111013,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7530,-80,5,-1.05,568038310,75433,30.52,7540,7690,7450,9890,5330,7610,7530.24,0.96,0,-26411,7976,7792,7666,7482,7356,7885,7575,11,2280,100,4710,10,1,11469507,864,69.08,1.93,12,0.66,109.00,3894.00,10300,20240322,-26.89,4995,20231026,50.75,10300,-26.89,20240322,6080,23.85,20240206,10300,-26.89,20240322,4995,50.75,20231026,4.63,N,219420,100,11 억,,109545,N,N,0,N,00,N
|
|
20240425,101013,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7590,-20,5,-0.26,417895290,55446,22.43,7540,7690,7450,9890,5330,7610,7536.82,0.96,0,-16053,7976,7792,7666,7482,7356,7885,7575,11,2280,100,4710,10,1,11469507,871,69.63,1.95,12,0.48,109.00,3894.00,10300,20240322,-26.31,4995,20231026,51.95,10300,-26.31,20240322,6080,24.84,20240206,10300,-26.31,20240322,4995,51.95,20231026,4.63,N,219420,100,11 억,,109545,N,N,0,N,00,N
|
|
20240425,091017,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7500,-110,5,-1.45,82003110,10923,4.42,7540,7550,7460,9890,5330,7610,7506.24,0.96,0,-2202,7976,7792,7666,7482,7356,7885,7575,11,2280,100,4710,10,1,11469507,860,68.81,1.93,12,0.10,109.00,3894.00,10300,20240322,-27.18,4995,20231026,50.15,10300,-27.18,20240322,6080,23.36,20240206,10300,-27.18,20240322,4995,50.15,20231026,4.63,N,219420,100,11 억,,109545,N,N,0,N,00,N
|
|
20240424,160955,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7610,240,2,3.26,1885814620,245117,124.93,7590,7850,7540,9580,5160,7370,7693.83,0.40,0,59376,7796,7582,7466,7252,7136,7525,7195,11,2210,100,4560,10,1,11469507,873,69.82,1.95,12,2.14,109.00,3894.00,10300,20240322,-26.12,4995,20231026,52.35,10300,-26.12,20240322,6080,25.16,20240206,10300,-26.12,20240322,4995,52.35,20231026,4.74,N,219420,100,11 억,,46202,N,N,0,N,00,N
|
|
20240424,151012,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7570,200,2,2.71,1748144020,226943,115.67,7590,7850,7540,9580,5160,7370,7703.08,0.40,0,48226,7796,7582,7466,7252,7136,7525,7195,11,2210,100,4560,10,1,11469507,868,69.45,1.94,12,1.98,109.00,3894.00,10300,20240322,-26.50,4995,20231026,51.55,10300,-26.50,20240322,6080,24.51,20240206,10300,-26.50,20240322,4995,51.55,20231026,4.74,N,219420,100,11 억,,46202,N,N,0,N,00,N
|
|
20240424,141011,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7730,360,2,4.88,1482425220,192038,97.88,7590,7850,7590,9580,5160,7370,7719.53,0.40,0,42636,7796,7582,7466,7252,7136,7525,7195,11,2210,100,4560,10,1,11469507,887,70.92,1.99,12,1.67,109.00,3894.00,10300,20240322,-24.95,4995,20231026,54.75,10300,-24.95,20240322,6080,27.14,20240206,10300,-24.95,20240322,4995,54.75,20231026,4.74,N,219420,100,11 억,,46202,N,N,0,N,00,N
|
|
20240424,131014,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7740,370,2,5.02,1401640460,181580,92.55,7590,7850,7590,9580,5160,7370,7719.23,0.40,0,40253,7796,7582,7466,7252,7136,7525,7195,11,2210,100,4560,10,1,11469507,888,71.01,1.99,12,1.58,109.00,3894.00,10300,20240322,-24.85,4995,20231026,54.95,10300,-24.85,20240322,6080,27.30,20240206,10300,-24.85,20240322,4995,54.95,20231026,4.74,N,219420,100,11 억,,46202,N,N,0,N,00,N
|
|
20240424,121010,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7780,410,2,5.56,1254120690,162578,82.86,7590,7850,7590,9580,5160,7370,7714.07,0.40,0,34820,7796,7582,7466,7252,7136,7525,7195,11,2210,100,4560,10,1,11469507,892,71.38,2.00,12,1.42,109.00,3894.00,10300,20240322,-24.47,4995,20231026,55.76,10300,-24.47,20240322,6080,27.96,20240206,10300,-24.47,20240322,4995,55.76,20231026,4.74,N,219420,100,11 억,,46202,N,N,0,N,00,N
|
|
20240424,111008,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7720,350,2,4.75,927560210,120618,61.47,7590,7790,7590,9580,5160,7370,7690.20,0.40,0,22768,7796,7582,7466,7252,7136,7525,7195,11,2210,100,4560,10,1,11469507,885,70.83,1.98,12,1.05,109.00,3894.00,10300,20240322,-25.05,4995,20231026,54.55,10300,-25.05,20240322,6080,26.97,20240206,10300,-25.05,20240322,4995,54.55,20231026,4.74,N,219420,100,11 억,,46202,N,N,0,N,00,N
|
|
20240424,101006,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7700,330,2,4.48,687152590,89483,45.61,7590,7790,7590,9580,5160,7370,7679.31,0.40,0,16494,7796,7582,7466,7252,7136,7525,7195,11,2210,100,4560,10,1,11469507,883,70.64,1.98,12,0.78,109.00,3894.00,10300,20240322,-25.24,4995,20231026,54.15,10300,-25.24,20240322,6080,26.64,20240206,10300,-25.24,20240322,4995,54.15,20231026,4.74,N,219420,100,11 억,,46202,N,N,0,N,00,N
|
|
20240424,091010,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7680,310,2,4.21,274499170,35788,18.24,7590,7790,7590,9580,5160,7370,7670.57,0.40,0,-1500,7796,7582,7466,7252,7136,7525,7195,11,2210,100,4560,10,1,11469507,881,70.46,1.97,12,0.31,109.00,3894.00,10300,20240322,-25.44,4995,20231026,53.75,10300,-25.44,20240322,6080,26.32,20240206,10300,-25.44,20240322,4995,53.75,20231026,4.74,N,219420,100,11 억,,46202,N,N,0,N,00,N
|
|
20240423,160945,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7370,-30,5,-0.41,1407881640,188599,90.07,7550,7680,7350,9620,5180,7400,7465.18,0.52,0,-13138,7766,7582,7456,7272,7146,7520,7210,11,2220,100,4580,10,1,11469507,845,67.61,1.89,12,1.64,109.00,3894.00,10300,20240322,-28.45,4995,20231026,47.55,10300,-28.45,20240322,6080,21.22,20240206,10300,-28.45,20240322,4995,47.55,20231026,4.84,N,219420,100,11 억,,59546,N,N,0,N,00,N
|
|
20240423,151006,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7400,0,3,0.00,1296492990,173498,82.86,7550,7680,7350,9620,5180,7400,7472.67,0.52,0,-13234,7766,7582,7456,7272,7146,7520,7210,11,2220,100,4580,10,1,11469507,849,67.89,1.90,12,1.51,109.00,3894.00,10300,20240322,-28.16,4995,20231026,48.15,10300,-28.16,20240322,6080,21.71,20240206,10300,-28.16,20240322,4995,48.15,20231026,4.84,N,219420,100,11 억,,59546,N,N,0,N,00,N
|
|
20240423,141005,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7400,0,3,0.00,1064293590,142550,68.08,7550,7680,7350,9620,5180,7400,7466.11,0.52,0,-12298,7766,7582,7456,7272,7146,7520,7210,11,2220,100,4580,10,1,11469507,849,67.89,1.90,12,1.24,109.00,3894.00,10300,20240322,-28.16,4995,20231026,48.15,10300,-28.16,20240322,6080,21.71,20240206,10300,-28.16,20240322,4995,48.15,20231026,4.84,N,219420,100,11 억,,59546,N,N,0,N,00,N
|
|
20240423,131003,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7380,-20,5,-0.27,935319010,125096,59.74,7550,7680,7350,9620,5180,7400,7476.81,0.52,0,-10774,7766,7582,7456,7272,7146,7520,7210,11,2220,100,4580,10,1,11469507,846,67.71,1.90,12,1.09,109.00,3894.00,10300,20240322,-28.35,4995,20231026,47.75,10300,-28.35,20240322,6080,21.38,20240206,10300,-28.35,20240322,4995,47.75,20231026,4.84,N,219420,100,11 억,,59546,N,N,0,N,00,N
|
|
20240423,121003,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7440,40,2,0.54,874547020,116871,55.81,7550,7680,7350,9620,5180,7400,7483.01,0.52,0,-10566,7766,7582,7456,7272,7146,7520,7210,11,2220,100,4580,10,1,11469507,853,68.26,1.91,12,1.02,109.00,3894.00,10300,20240322,-27.77,4995,20231026,48.95,10300,-27.77,20240322,6080,22.37,20240206,10300,-27.77,20240322,4995,48.95,20231026,4.84,N,219420,100,11 억,,59546,N,N,0,N,00,N
|
|
20240423,111004,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7380,-20,5,-0.27,833164910,111287,53.15,7550,7680,7350,9620,5180,7400,7486.63,0.52,0,-9177,7766,7582,7456,7272,7146,7520,7210,11,2220,100,4580,10,1,11469507,846,67.71,1.90,12,0.97,109.00,3894.00,10300,20240322,-28.35,4995,20231026,47.75,10300,-28.35,20240322,6080,21.38,20240206,10300,-28.35,20240322,4995,47.75,20231026,4.84,N,219420,100,11 억,,59546,N,N,0,N,00,N
|
|
20240423,101002,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7430,30,2,0.41,624980770,83242,39.75,7550,7680,7410,9620,5180,7400,7508.00,0.52,0,2293,7766,7582,7456,7272,7146,7520,7210,11,2220,100,4580,10,1,11469507,852,68.17,1.91,12,0.73,109.00,3894.00,10300,20240322,-27.86,4995,20231026,48.75,10300,-27.86,20240322,6080,22.20,20240206,10300,-27.86,20240322,4995,48.75,20231026,4.84,N,219420,100,11 억,,59546,N,N,0,N,00,N
|
|
20240423,091003,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7600,200,2,2.70,162175720,21356,10.20,7550,7680,7490,9620,5180,7400,7593.93,0.52,0,2294,7766,7582,7456,7272,7146,7520,7210,11,2220,100,4580,10,1,11469507,872,69.72,1.95,12,0.19,109.00,3894.00,10300,20240322,-26.21,4995,20231026,52.15,10300,-26.21,20240322,6080,25.00,20240206,10300,-26.21,20240322,4995,52.15,20231026,4.84,N,219420,100,11 억,,59546,N,N,0,N,00,N
|
|
20240422,161000,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7400,-160,5,-2.12,1516127590,204268,61.13,7530,7640,7330,9820,5300,7560,7422.32,0.62,0,-11376,8253,7906,7693,7346,7133,7800,7240,11,2260,100,4680,10,1,11469507,849,67.89,1.90,12,1.78,109.00,3894.00,10300,20240322,-28.16,4995,20231026,48.15,10300,-28.16,20240322,6080,21.71,20240206,10300,-28.16,20240322,4995,48.15,20231026,4.93,N,219420,100,11 억,,71022,N,N,0,N,00,N
|
|
20240422,150958,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7400,-160,5,-2.12,1476415340,198902,59.52,7530,7640,7330,9820,5300,7560,7422.83,0.62,0,-13977,8253,7906,7693,7346,7133,7800,7240,11,2260,100,4680,10,1,11469507,849,67.89,1.90,12,1.73,109.00,3894.00,10300,20240322,-28.16,4995,20231026,48.15,10300,-28.16,20240322,6080,21.71,20240206,10300,-28.16,20240322,4995,48.15,20231026,4.93,N,219420,100,11 억,,71022,N,N,0,N,00,N
|
|
20240422,140959,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7380,-180,5,-2.38,1258876560,169378,50.69,7530,7640,7350,9820,5300,7560,7432.35,0.62,0,-20819,8253,7906,7693,7346,7133,7800,7240,11,2260,100,4680,10,1,11469507,846,67.71,1.90,12,1.48,109.00,3894.00,10300,20240322,-28.35,4995,20231026,47.75,10300,-28.35,20240322,6080,21.38,20240206,10300,-28.35,20240322,4995,47.75,20231026,4.93,N,219420,100,11 억,,71022,N,N,0,N,00,N
|
|
20240422,130956,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7370,-190,5,-2.51,1156244270,155476,46.53,7530,7640,7350,9820,5300,7560,7436.80,0.62,0,-17123,8253,7906,7693,7346,7133,7800,7240,11,2260,100,4680,10,1,11469507,845,67.61,1.89,12,1.36,109.00,3894.00,10300,20240322,-28.45,4995,20231026,47.55,10300,-28.45,20240322,6080,21.22,20240206,10300,-28.45,20240322,4995,47.55,20231026,4.93,N,219420,100,11 억,,71022,N,N,0,N,00,N
|
|
20240422,120956,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7380,-180,5,-2.38,1015424080,136362,40.81,7530,7640,7360,9820,5300,7560,7446.53,0.62,0,-15580,8253,7906,7693,7346,7133,7800,7240,11,2260,100,4680,10,1,11469507,846,67.71,1.90,12,1.19,109.00,3894.00,10300,20240322,-28.35,4995,20231026,47.75,10300,-28.35,20240322,6080,21.38,20240206,10300,-28.35,20240322,4995,47.75,20231026,4.93,N,219420,100,11 억,,71022,N,N,0,N,00,N
|
|
20240422,110957,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7380,-180,5,-2.38,859361490,115224,34.48,7530,7640,7370,9820,5300,7560,7458.18,0.62,0,-15035,8253,7906,7693,7346,7133,7800,7240,11,2260,100,4680,10,1,11469507,846,67.71,1.90,12,1.00,109.00,3894.00,10300,20240322,-28.35,4995,20231026,47.75,10300,-28.35,20240322,6080,21.38,20240206,10300,-28.35,20240322,4995,47.75,20231026,4.93,N,219420,100,11 억,,71022,N,N,0,N,00,N
|
|
20240422,100957,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7510,-50,5,-0.66,537307680,71757,21.47,7530,7640,7400,9820,5300,7560,7487.88,0.62,0,-503,8253,7906,7693,7346,7133,7800,7240,11,2260,100,4680,10,1,11469507,861,68.90,1.93,12,0.63,109.00,3894.00,10300,20240322,-27.09,4995,20231026,50.35,10300,-27.09,20240322,6080,23.52,20240206,10300,-27.09,20240322,4995,50.35,20231026,4.93,N,219420,100,11 억,,71022,N,N,0,N,00,N
|
|
20240422,090958,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7480,-80,5,-1.06,113541680,15069,4.51,7530,7620,7450,9820,5300,7560,7534.78,0.62,0,492,8253,7906,7693,7346,7133,7800,7240,11,2260,100,4680,10,1,11469507,858,68.62,1.92,12,0.13,109.00,3894.00,10300,20240322,-27.38,4995,20231026,49.75,10300,-27.38,20240322,6080,23.03,20240206,10300,-27.38,20240322,4995,49.75,20231026,4.93,N,219420,100,11 억,,71022,N,N,0,N,00,N
|
|
20240419,160913,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7560,-470,5,-5.85,2553310660,332784,143.77,8030,8040,7480,10430,5630,8030,7672.44,0.85,0,-26733,8416,8222,7966,7772,7516,8320,7870,11,2400,100,4970,10,1,11469507,867,69.36,1.94,12,2.90,109.00,3894.00,10300,20240322,-26.60,4995,20231026,51.35,10300,-26.60,20240322,6080,24.34,20240206,10300,-26.60,20240322,4995,51.35,20231026,5.02,N,219420,100,11 억,,97966,N,N,0,N,00,N
|
|
20240419,150920,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7580,-450,5,-5.60,2462269390,320758,138.58,8030,8040,7480,10430,5630,8030,7676.25,0.85,0,-27113,8416,8222,7966,7772,7516,8320,7870,11,2400,100,4970,10,1,11469507,869,69.54,1.95,12,2.80,109.00,3894.00,10300,20240322,-26.41,4995,20231026,51.75,10300,-26.41,20240322,6080,24.67,20240206,10300,-26.41,20240322,4995,51.75,20231026,5.02,N,219420,100,11 억,,97966,N,N,0,N,00,N
|
|
20240419,140912,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7640,-390,5,-4.86,2241496770,291712,126.03,8030,8040,7480,10430,5630,8030,7683.77,0.85,0,-21425,8416,8222,7966,7772,7516,8320,7870,11,2400,100,4970,10,1,11469507,876,70.09,1.96,12,2.54,109.00,3894.00,10300,20240322,-25.83,4995,20231026,52.95,10300,-25.83,20240322,6080,25.66,20240206,10300,-25.83,20240322,4995,52.95,20231026,5.02,N,219420,100,11 억,,97966,N,N,0,N,00,N
|
|
20240419,130913,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7640,-390,5,-4.86,2078184390,270294,116.78,8030,8040,7480,10430,5630,8030,7688.43,0.85,0,-15914,8416,8222,7966,7772,7516,8320,7870,11,2400,100,4970,10,1,11469507,876,70.09,1.96,12,2.36,109.00,3894.00,10300,20240322,-25.83,4995,20231026,52.95,10300,-25.83,20240322,6080,25.66,20240206,10300,-25.83,20240322,4995,52.95,20231026,5.02,N,219420,100,11 억,,97966,N,N,0,N,00,N
|
|
20240419,120909,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7520,-510,5,-6.35,1746853620,226489,97.85,8030,8040,7480,10430,5630,8030,7712.55,0.85,0,-15654,8416,8222,7966,7772,7516,8320,7870,11,2400,100,4970,10,1,11469507,863,68.99,1.93,12,1.97,109.00,3894.00,10300,20240322,-26.99,4995,20231026,50.55,10300,-26.99,20240322,6080,23.68,20240206,10300,-26.99,20240322,4995,50.55,20231026,5.02,N,219420,100,11 억,,97966,N,N,0,N,00,N
|
|
20240419,110921,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7630,-400,5,-4.98,1156450670,148235,64.04,8030,8040,7610,10430,5630,8030,7801.25,0.85,0,-31137,8416,8222,7966,7772,7516,8320,7870,11,2400,100,4970,10,1,11469507,875,70.00,1.96,12,1.29,109.00,3894.00,10300,20240322,-25.92,4995,20231026,52.75,10300,-25.92,20240322,6080,25.49,20240206,10300,-25.92,20240322,4995,52.75,20231026,5.02,N,219420,100,11 억,,97966,N,N,0,N,00,N
|
|
20240419,100917,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7870,-160,5,-1.99,472221470,59810,25.84,8030,8040,7810,10430,5630,8030,7895.04,0.85,0,-2228,8416,8222,7966,7772,7516,8320,7870,11,2400,100,4970,10,1,11469507,903,72.20,2.02,12,0.52,109.00,3894.00,10300,20240322,-23.59,4995,20231026,57.56,10300,-23.59,20240322,6080,29.44,20240206,10300,-23.59,20240322,4995,57.56,20231026,5.02,N,219420,100,11 억,,97966,N,N,0,N,00,N
|
|
20240419,090908,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7940,-90,5,-1.12,109732970,13727,5.93,8030,8040,7910,10430,5630,8030,7993.58,0.85,0,-1392,8416,8222,7966,7772,7516,8320,7870,11,2400,100,4970,10,1,11469507,911,72.84,2.04,12,0.12,109.00,3894.00,10300,20240322,-22.91,4995,20231026,58.96,10300,-22.91,20240322,6080,30.59,20240206,10300,-22.91,20240322,4995,58.96,20231026,5.02,N,219420,100,11 억,,97966,N,N,0,N,00,N
|
|
20240418,160910,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8030,130,2,1.65,1841731880,229315,87.00,7820,8160,7710,10270,5530,7900,8031.50,0.66,0,22284,8266,8082,7896,7712,7526,8175,7805,11,2370,100,4890,10,1,11469507,921,73.67,2.06,12,2.00,109.00,3894.00,10300,20240322,-22.04,4995,20231026,60.76,10300,-22.04,20240322,6080,32.07,20240206,10300,-22.04,20240322,4995,60.76,20231026,5.45,N,219420,100,11 억,,76201,N,N,0,N,00,N
|
|
20240418,150909,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8040,140,2,1.77,1711803500,213134,80.86,7820,8160,7710,10270,5530,7900,8031.63,0.66,0,18238,8266,8082,7896,7712,7526,8175,7805,11,2370,100,4890,10,1,11469507,922,73.76,2.06,12,1.86,109.00,3894.00,10300,20240322,-21.94,4995,20231026,60.96,10300,-21.94,20240322,6080,32.24,20240206,10300,-21.94,20240322,4995,60.96,20231026,5.45,N,219420,100,11 억,,76201,N,N,0,N,00,N
|
|
20240418,140915,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8010,110,2,1.39,1554020350,193503,73.42,7820,8160,7710,10270,5530,7900,8031.04,0.66,0,22878,8266,8082,7896,7712,7526,8175,7805,11,2370,100,4890,10,1,11469507,919,73.49,2.06,12,1.69,109.00,3894.00,10300,20240322,-22.23,4995,20231026,60.36,10300,-22.23,20240322,6080,31.74,20240206,10300,-22.23,20240322,4995,60.36,20231026,5.45,N,219420,100,11 억,,76201,N,N,0,N,00,N
|
|
20240418,130908,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8030,130,2,1.65,1462453660,182116,69.10,7820,8160,7710,10270,5530,7900,8030.40,0.66,0,25901,8266,8082,7896,7712,7526,8175,7805,11,2370,100,4890,10,1,11469507,921,73.67,2.06,12,1.59,109.00,3894.00,10300,20240322,-22.04,4995,20231026,60.76,10300,-22.04,20240322,6080,32.07,20240206,10300,-22.04,20240322,4995,60.76,20231026,5.45,N,219420,100,11 억,,76201,N,N,0,N,00,N
|
|
20240418,120907,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8100,200,2,2.53,1296300650,161553,61.29,7820,8160,7710,10270,5530,7900,8024.06,0.66,0,28275,8266,8082,7896,7712,7526,8175,7805,11,2370,100,4890,10,1,11469507,929,74.31,2.08,12,1.41,109.00,3894.00,10300,20240322,-21.36,4995,20231026,62.16,10300,-21.36,20240322,6080,33.22,20240206,10300,-21.36,20240322,4995,62.16,20231026,5.45,N,219420,100,11 억,,76201,N,N,0,N,00,N
|
|
20240418,110911,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8040,140,2,1.77,1122570990,140021,53.12,7820,8160,7710,10270,5530,7900,8017.23,0.66,0,25583,8266,8082,7896,7712,7526,8175,7805,11,2370,100,4890,10,1,11469507,922,73.76,2.06,12,1.22,109.00,3894.00,10300,20240322,-21.94,4995,20231026,60.96,10300,-21.94,20240322,6080,32.24,20240206,10300,-21.94,20240322,4995,60.96,20231026,5.45,N,219420,100,11 억,,76201,N,N,0,N,00,N
|
|
20240418,100910,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8020,120,2,1.52,628235670,78855,29.92,7820,8130,7710,10270,5530,7900,7967.04,0.66,0,19001,8266,8082,7896,7712,7526,8175,7805,11,2370,100,4890,10,1,11469507,920,73.58,2.06,12,0.69,109.00,3894.00,10300,20240322,-22.14,4995,20231026,60.56,10300,-22.14,20240322,6080,31.91,20240206,10300,-22.14,20240322,4995,60.56,20231026,5.45,N,219420,100,11 억,,76201,N,N,0,N,00,N
|
|
20240418,090907,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7870,-30,5,-0.38,159073090,20399,7.74,7820,7870,7710,10270,5530,7900,7797.68,0.66,0,3918,8266,8082,7896,7712,7526,8175,7805,11,2370,100,4890,10,1,11469507,903,72.20,2.02,12,0.18,109.00,3894.00,10300,20240322,-23.59,4995,20231026,57.56,10300,-23.59,20240322,6080,29.44,20240206,10300,-23.59,20240322,4995,57.56,20231026,5.45,N,219420,100,11 억,,76201,N,N,0,N,00,N
|
|
20240417,160900,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7900,170,2,2.20,2039458420,259006,57.20,7890,8080,7710,10040,5420,7730,7874.14,0.78,0,-12694,8430,8080,7890,7540,7350,7985,7445,11,2310,100,4790,10,1,11469507,906,72.48,2.03,12,2.26,109.00,3894.00,10300,20240322,-23.30,4995,20231026,58.16,10300,-23.30,20240322,6080,29.93,20240206,10300,-23.30,20240322,4995,58.16,20231026,5.68,N,219420,100,11 억,,88925,N,N,0,N,00,N
|
|
20240417,150915,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7890,160,2,2.07,1855501420,235621,52.04,7890,8080,7710,10040,5420,7730,7874.94,0.78,0,-15865,8430,8080,7890,7540,7350,7985,7445,11,2310,100,4790,10,1,11469507,905,72.39,2.03,12,2.05,109.00,3894.00,10300,20240322,-23.40,4995,20231026,57.96,10300,-23.40,20240322,6080,29.77,20240206,10300,-23.40,20240322,4995,57.96,20231026,5.68,N,219420,100,11 억,,88925,N,N,0,N,00,N
|
|
20240417,140910,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7890,160,2,2.07,1301299280,166034,36.67,7890,7950,7710,10040,5420,7730,7837.55,0.78,0,-18194,8430,8080,7890,7540,7350,7985,7445,11,2310,100,4790,10,1,11469507,905,72.39,2.03,12,1.45,109.00,3894.00,10300,20240322,-23.40,4995,20231026,57.96,10300,-23.40,20240322,6080,29.77,20240206,10300,-23.40,20240322,4995,57.96,20231026,5.68,N,219420,100,11 억,,88925,N,N,0,N,00,N
|
|
20240417,130911,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7830,100,2,1.29,1128860460,144157,31.84,7890,7950,7710,10040,5420,7730,7830.77,0.78,0,-14438,8430,8080,7890,7540,7350,7985,7445,11,2310,100,4790,10,1,11469507,898,71.83,2.01,12,1.26,109.00,3894.00,10300,20240322,-23.98,4995,20231026,56.76,10300,-23.98,20240322,6080,28.78,20240206,10300,-23.98,20240322,4995,56.76,20231026,5.68,N,219420,100,11 억,,88925,N,N,0,N,00,N
|
|
20240417,120913,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7810,80,2,1.03,1013562820,129407,28.58,7890,7950,7710,10040,5420,7730,7832.36,0.78,0,-12847,8430,8080,7890,7540,7350,7985,7445,11,2310,100,4790,10,1,11469507,896,71.65,2.01,12,1.13,109.00,3894.00,10300,20240322,-24.17,4995,20231026,56.36,10300,-24.17,20240322,6080,28.45,20240206,10300,-24.17,20240322,4995,56.36,20231026,5.68,N,219420,100,11 억,,88925,N,N,0,N,00,N
|
|
20240417,110915,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7780,50,2,0.65,873677140,111480,24.62,7890,7950,7710,10040,5420,7730,7837.08,0.78,0,-6368,8430,8080,7890,7540,7350,7985,7445,11,2310,100,4790,10,1,11469507,892,71.38,2.00,12,0.97,109.00,3894.00,10300,20240322,-24.47,4995,20231026,55.76,10300,-24.47,20240322,6080,27.96,20240206,10300,-24.47,20240322,4995,55.76,20231026,5.68,N,219420,100,11 억,,88925,N,N,0,N,00,N
|
|
20240417,100907,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7860,130,2,1.68,621336600,78951,17.44,7890,7950,7730,10040,5420,7730,7869.90,0.78,0,-4988,8430,8080,7890,7540,7350,7985,7445,11,2310,100,4790,10,1,11469507,902,72.11,2.02,12,0.69,109.00,3894.00,10300,20240322,-23.69,4995,20231026,57.36,10300,-23.69,20240322,6080,29.28,20240206,10300,-23.69,20240322,4995,57.36,20231026,5.68,N,219420,100,11 억,,88925,N,N,0,N,00,N
|
|
20240417,090904,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7850,120,2,1.55,159627220,20397,4.50,7890,7910,7730,10040,5420,7730,7826.01,0.78,0,-2527,8430,8080,7890,7540,7350,7985,7445,11,2310,100,4790,10,1,11469507,900,72.02,2.02,12,0.18,109.00,3894.00,10300,20240322,-23.79,4995,20231026,57.16,10300,-23.79,20240322,6080,29.11,20240206,10300,-23.79,20240322,4995,57.16,20231026,5.68,N,219420,100,11 억,,88925,N,N,0,N,00,N
|
|
20240416,160908,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7730,-510,5,-6.19,3522014580,448112,95.65,8090,8240,7700,10710,5770,8240,7860.87,0.66,0,12155,8733,8486,8253,8006,7773,8370,7890,11,2470,100,5100,10,1,11469507,887,70.92,1.99,12,3.91,109.00,3894.00,10300,20240322,-24.95,4995,20231026,54.75,10300,-24.95,20240322,6080,27.14,20240206,10300,-24.95,20240322,4995,54.75,20231026,5.36,N,219420,100,11 억,,76163,N,N,0,N,00,N
|
|
20240416,150907,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7800,-440,5,-5.34,3356051870,426695,91.08,8090,8240,7700,10710,5770,8240,7865.17,0.66,0,14387,8733,8486,8253,8006,7773,8370,7890,11,2470,100,5100,10,1,11469507,895,71.56,2.00,12,3.72,109.00,3894.00,10300,20240322,-24.27,4995,20231026,56.16,10300,-24.27,20240322,6080,28.29,20240206,10300,-24.27,20240322,4995,56.16,20231026,5.36,N,219420,100,11 억,,76163,N,N,0,N,00,N
|
|
20240416,140907,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7780,-460,5,-5.58,3031437890,384756,82.13,8090,8240,7700,10710,5770,8240,7878.80,0.66,0,11867,8733,8486,8253,8006,7773,8370,7890,11,2470,100,5100,10,1,11469507,892,71.38,2.00,12,3.35,109.00,3894.00,10300,20240322,-24.47,4995,20231026,55.76,10300,-24.47,20240322,6080,27.96,20240206,10300,-24.47,20240322,4995,55.76,20231026,5.36,N,219420,100,11 억,,76163,N,N,0,N,00,N
|
|
20240416,130905,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7750,-490,5,-5.95,2850544740,361455,77.16,8090,8240,7700,10710,5770,8240,7886.24,0.66,0,15837,8733,8486,8253,8006,7773,8370,7890,11,2470,100,5100,10,1,11469507,889,71.10,1.99,12,3.15,109.00,3894.00,10300,20240322,-24.76,4995,20231026,55.16,10300,-24.76,20240322,6080,27.47,20240206,10300,-24.76,20240322,4995,55.16,20231026,5.36,N,219420,100,11 억,,76163,N,N,0,N,00,N
|
|
20240416,120908,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7840,-400,5,-4.85,2503199300,316563,67.57,8090,8240,7700,10710,5770,8240,7907.36,0.66,0,13945,8733,8486,8253,8006,7773,8370,7890,11,2470,100,5100,10,1,11469507,899,71.93,2.01,12,2.76,109.00,3894.00,10300,20240322,-23.88,4995,20231026,56.96,10300,-23.88,20240322,6080,28.95,20240206,10300,-23.88,20240322,4995,56.96,20231026,5.36,N,219420,100,11 억,,76163,N,N,0,N,00,N
|
|
20240416,110903,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7750,-490,5,-5.95,1948261990,244929,52.28,8090,8240,7700,10710,5770,8240,7954.32,0.66,0,14112,8733,8486,8253,8006,7773,8370,7890,11,2470,100,5100,10,1,11469507,889,71.10,1.99,12,2.14,109.00,3894.00,10300,20240322,-24.76,4995,20231026,55.16,10300,-24.76,20240322,6080,27.47,20240206,10300,-24.76,20240322,4995,55.16,20231026,5.36,N,219420,100,11 억,,76163,N,N,0,N,00,N
|
|
20240416,100856,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7920,-320,5,-3.88,1064923110,132024,28.18,8090,8240,7920,10710,5770,8240,8066.05,0.66,0,19786,8733,8486,8253,8006,7773,8370,7890,11,2470,100,5100,10,1,11469507,908,72.66,2.03,12,1.15,109.00,3894.00,10300,20240322,-23.11,4995,20231026,58.56,10300,-23.11,20240322,6080,30.26,20240206,10300,-23.11,20240322,4995,58.56,20231026,5.36,N,219420,100,11 억,,76163,N,N,0,N,00,N
|
|
20240416,090856,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8150,-90,5,-1.09,143926080,17641,3.77,8090,8240,8090,10710,5770,8240,8158.32,0.66,0,6537,8733,8486,8253,8006,7773,8370,7890,11,2470,100,5100,10,1,11469507,935,74.77,2.09,12,0.15,109.00,3894.00,10300,20240322,-20.87,4995,20231026,63.16,10300,-20.87,20240322,6080,34.05,20240206,10300,-20.87,20240322,4995,63.16,20231026,5.36,N,219420,100,11 억,,76163,N,N,0,N,00,N
|
|
20240415,160854,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8240,-490,5,-5.61,3776955510,459442,118.69,8490,8500,8020,11340,6120,8730,8220.67,0.94,0,-39495,9090,8910,8760,8580,8430,8835,8505,11,2610,100,5410,10,1,11469507,945,75.60,2.12,12,4.01,109.00,3894.00,10300,20240322,-20.00,4995,20231026,64.96,10300,-20.00,20240322,6080,35.53,20240206,10300,-20.00,20240322,4995,64.96,20231026,4.82,N,219420,100,11 억,,107531,N,N,0,N,00,N
|
|
20240415,150900,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8250,-480,5,-5.50,3639635180,442805,114.39,8490,8500,8020,11340,6120,8730,8219.43,0.94,0,-41827,9090,8910,8760,8580,8430,8835,8505,11,2610,100,5410,10,1,11469507,946,75.69,2.12,12,3.86,109.00,3894.00,10300,20240322,-19.90,4995,20231026,65.17,10300,-19.90,20240322,6080,35.69,20240206,10300,-19.90,20240322,4995,65.17,20231026,4.82,N,219420,100,11 억,,107531,N,N,0,N,00,N
|
|
20240415,140853,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8310,-420,5,-4.81,3411995870,415245,107.27,8490,8500,8020,11340,6120,8730,8216.75,0.94,0,-45799,9090,8910,8760,8580,8430,8835,8505,11,2610,100,5410,10,1,11469507,953,76.24,2.13,12,3.62,109.00,3894.00,10300,20240322,-19.32,4995,20231026,66.37,10300,-19.32,20240322,6080,36.68,20240206,10300,-19.32,20240322,4995,66.37,20231026,4.82,N,219420,100,11 억,,107531,N,N,0,N,00,N
|
|
20240415,130844,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8190,-540,5,-6.19,2951066370,359446,92.86,8490,8500,8020,11340,6120,8730,8209.95,0.94,0,-46550,9090,8910,8760,8580,8430,8835,8505,11,2610,100,5410,10,1,11469507,939,75.14,2.10,12,3.13,109.00,3894.00,10300,20240322,-20.49,4995,20231026,63.96,10300,-20.49,20240322,6080,34.70,20240206,10300,-20.49,20240322,4995,63.96,20231026,4.82,N,219420,100,11 억,,107531,N,N,0,N,00,N
|
|
20240415,120857,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8050,-680,5,-7.79,2640636770,321138,82.96,8490,8500,8020,11340,6120,8730,8222.65,0.94,0,-37274,9090,8910,8760,8580,8430,8835,8505,11,2610,100,5410,10,1,11469507,923,73.85,2.07,12,2.80,109.00,3894.00,10300,20240322,-21.84,4995,20231026,61.16,10300,-21.84,20240322,6080,32.40,20240206,10300,-21.84,20240322,4995,61.16,20231026,4.82,N,219420,100,11 억,,107531,N,N,0,N,00,N
|
|
20240415,110858,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8170,-560,5,-6.41,1959465240,236887,61.20,8490,8500,8110,11340,6120,8730,8271.61,0.94,0,-47673,9090,8910,8760,8580,8430,8835,8505,11,2610,100,5410,10,1,11469507,937,74.95,2.10,12,2.07,109.00,3894.00,10300,20240322,-20.68,4995,20231026,63.56,10300,-20.68,20240322,6080,34.38,20240206,10300,-20.68,20240322,4995,63.56,20231026,4.82,N,219420,100,11 억,,107531,N,N,0,N,00,N
|
|
20240415,100853,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8240,-490,5,-5.61,1357355240,163352,42.20,8490,8500,8200,11340,6120,8730,8309.23,0.94,0,-23717,9090,8910,8760,8580,8430,8835,8505,11,2610,100,5410,10,1,11469507,945,75.60,2.12,12,1.42,109.00,3894.00,10300,20240322,-20.00,4995,20231026,64.96,10300,-20.00,20240322,6080,35.53,20240206,10300,-20.00,20240322,4995,64.96,20231026,4.82,N,219420,100,11 억,,107531,N,N,0,N,00,N
|
|
20240415,090900,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8410,-320,5,-3.67,617388880,74088,19.14,8490,8500,8200,11340,6120,8730,8332.86,0.94,0,-11103,9090,8910,8760,8580,8430,8835,8505,11,2610,100,5410,10,1,11469507,965,77.16,2.16,12,0.65,109.00,3894.00,10300,20240322,-18.35,4995,20231026,68.37,10300,-18.35,20240322,6080,38.32,20240206,10300,-18.35,20240322,4995,68.37,20231026,4.82,N,219420,100,11 억,,107531,N,N,0,N,00,N
|
|
20240412,160851,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8730,-200,5,-2.24,3309283110,377562,34.62,8920,8940,8610,11600,6260,8930,8764.98,1.17,0,-31158,9616,9272,8726,8382,7836,9445,8555,11,2670,100,5530,10,1,11469507,1001,80.09,2.24,12,3.29,109.00,3894.00,10300,20240322,-15.24,4995,20231026,74.77,10300,-15.24,20240322,6080,43.59,20240206,10300,-15.24,20240322,4995,74.77,20231026,4.91,N,219420,100,11 억,,134755,N,N,0,N,00,N
|
|
20240412,150855,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8750,-180,5,-2.02,3142454720,358462,32.86,8920,8940,8610,11600,6260,8930,8766.49,1.17,0,-30286,9616,9272,8726,8382,7836,9445,8555,11,2670,100,5530,10,1,11469507,1004,80.28,2.25,12,3.13,109.00,3894.00,10300,20240322,-15.05,4995,20231026,75.18,10300,-15.05,20240322,6080,43.91,20240206,10300,-15.05,20240322,4995,75.18,20231026,4.91,N,219420,100,11 억,,134755,N,N,0,N,00,N
|
|
20240412,140850,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8770,-160,5,-1.79,2864178370,326713,29.95,8920,8940,8610,11600,6260,8930,8766.65,1.17,0,-34321,9616,9272,8726,8382,7836,9445,8555,11,2670,100,5530,10,1,11469507,1006,80.46,2.25,12,2.85,109.00,3894.00,10300,20240322,-14.85,4995,20231026,75.58,10300,-14.85,20240322,6080,44.24,20240206,10300,-14.85,20240322,4995,75.58,20231026,4.91,N,219420,100,11 억,,134755,N,N,0,N,00,N
|
|
20240412,130842,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8680,-250,5,-2.80,2575031370,293707,26.93,8920,8940,8610,11600,6260,8930,8767.35,1.17,0,-35806,9616,9272,8726,8382,7836,9445,8555,11,2670,100,5530,10,1,11469507,996,79.63,2.23,12,2.56,109.00,3894.00,10300,20240322,-15.73,4995,20231026,73.77,10300,-15.73,20240322,6080,42.76,20240206,10300,-15.73,20240322,4995,73.77,20231026,4.91,N,219420,100,11 억,,134755,N,N,0,N,00,N
|
|
20240412,120848,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8650,-280,5,-3.14,2364444460,269384,24.70,8920,8940,8610,11600,6260,8930,8777.23,1.17,0,-33224,9616,9272,8726,8382,7836,9445,8555,11,2670,100,5530,10,1,11469507,992,79.36,2.22,12,2.35,109.00,3894.00,10300,20240322,-16.02,4995,20231026,73.17,10300,-16.02,20240322,6080,42.27,20240206,10300,-16.02,20240322,4995,73.17,20231026,4.91,N,219420,100,11 억,,134755,N,N,0,N,00,N
|
|
20240412,110846,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8760,-170,5,-1.90,1618925860,183711,16.84,8920,8940,8710,11600,6260,8930,8812.35,1.17,0,-4095,9616,9272,8726,8382,7836,9445,8555,11,2670,100,5530,10,1,11469507,1005,80.37,2.25,12,1.60,109.00,3894.00,10300,20240322,-14.95,4995,20231026,75.38,10300,-14.95,20240322,6080,44.08,20240206,10300,-14.95,20240322,4995,75.38,20231026,4.91,N,219420,100,11 억,,134755,N,N,0,N,00,N
|
|
20240412,100847,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8800,-130,5,-1.46,1119341060,126672,11.61,8920,8940,8710,11600,6260,8930,8836.53,1.17,0,-8400,9616,9272,8726,8382,7836,9445,8555,11,2670,100,5530,10,1,11469507,1009,80.73,2.26,12,1.10,109.00,3894.00,10300,20240322,-14.56,4995,20231026,76.18,10300,-14.56,20240322,6080,44.74,20240206,10300,-14.56,20240322,4995,76.18,20231026,4.91,N,219420,100,11 억,,134755,N,N,0,N,00,N
|
|
20240412,090847,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8790,-140,5,-1.57,419931150,47500,4.35,8920,8940,8710,11600,6260,8930,8840.66,1.17,0,-13902,9616,9272,8726,8382,7836,9445,8555,11,2670,100,5530,10,1,11469507,1008,80.64,2.26,12,0.41,109.00,3894.00,10300,20240322,-14.66,4995,20231026,75.98,10300,-14.66,20240322,6080,44.57,20240206,10300,-14.66,20240322,4995,75.98,20231026,4.91,N,219420,100,11 억,,134755,N,N,0,N,00,N
|
|
20240411,160842,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8930,400,2,4.69,9596918690,1083139,82.65,8350,9070,8180,11080,5980,8530,8860.23,0.41,0,99065,9590,9060,8330,7800,7070,9325,8065,11,2550,100,5280,10,1,11469507,1024,81.93,2.29,12,9.44,109.00,3894.00,10300,20240322,-13.30,4995,20231026,78.78,10300,-13.30,20240322,6080,46.88,20240206,10300,-13.30,20240322,4995,78.78,20231026,5.04,N,219420,100,11 억,,46845,N,N,0,N,00,N
|
|
20240411,150849,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8910,380,2,4.45,9279580490,1047539,79.93,8350,9070,8180,11080,5980,8530,8858.87,0.41,0,95521,9590,9060,8330,7800,7070,9325,8065,11,2550,100,5280,10,1,11469507,1022,81.74,2.29,12,9.13,109.00,3894.00,10300,20240322,-13.50,4995,20231026,78.38,10300,-13.50,20240322,6080,46.55,20240206,10300,-13.50,20240322,4995,78.38,20231026,5.04,N,219420,100,11 억,,46845,N,N,0,N,00,N
|
|
20240411,140845,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8940,410,2,4.81,8617560540,973140,74.26,8350,9070,8180,11080,5980,8530,8855.86,0.41,0,89409,9590,9060,8330,7800,7070,9325,8065,11,2550,100,5280,10,1,11469507,1025,82.02,2.30,12,8.48,109.00,3894.00,10300,20240322,-13.20,4995,20231026,78.98,10300,-13.20,20240322,6080,47.04,20240206,10300,-13.20,20240322,4995,78.98,20231026,5.04,N,219420,100,11 억,,46845,N,N,0,N,00,N
|
|
20240411,130835,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8800,270,2,3.17,8067793020,911565,69.56,8350,9070,8180,11080,5980,8530,8850.95,0.41,0,78963,9590,9060,8330,7800,7070,9325,8065,11,2550,100,5280,10,1,11469507,1009,80.73,2.26,12,7.95,109.00,3894.00,10300,20240322,-14.56,4995,20231026,76.18,10300,-14.56,20240322,6080,44.74,20240206,10300,-14.56,20240322,4995,76.18,20231026,5.04,N,219420,100,11 억,,46845,N,N,0,N,00,N
|
|
20240411,120846,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8780,250,2,2.93,7699718130,869634,66.36,8350,9070,8180,11080,5980,8530,8854.47,0.41,0,72616,9590,9060,8330,7800,7070,9325,8065,11,2550,100,5280,10,1,11469507,1007,80.55,2.25,12,7.58,109.00,3894.00,10300,20240322,-14.76,4995,20231026,75.78,10300,-14.76,20240322,6080,44.41,20240206,10300,-14.76,20240322,4995,75.78,20231026,5.04,N,219420,100,11 억,,46845,N,N,0,N,00,N
|
|
20240411,110839,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8980,450,2,5.28,6791452730,767102,58.53,8350,9070,8180,11080,5980,8530,8853.95,0.41,0,66197,9590,9060,8330,7800,7070,9325,8065,11,2550,100,5280,10,1,11469507,1030,82.39,2.31,12,6.69,109.00,3894.00,10300,20240322,-12.82,4995,20231026,79.78,10300,-12.82,20240322,6080,47.70,20240206,10300,-12.82,20240322,4995,79.78,20231026,5.04,N,219420,100,11 억,,46845,N,N,0,N,00,N
|
|
20240411,100845,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9010,480,2,5.63,5555663100,629184,48.01,8350,9070,8180,11080,5980,8530,8830.58,0.41,0,40693,9590,9060,8330,7800,7070,9325,8065,11,2550,100,5280,10,1,11469507,1033,82.66,2.31,12,5.49,109.00,3894.00,10300,20240322,-12.52,4995,20231026,80.38,10300,-12.52,20240322,6080,48.19,20240206,10300,-12.52,20240322,4995,80.38,20231026,5.04,N,219420,100,11 억,,46845,N,N,0,N,00,N
|
|
20240411,090843,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8540,10,2,0.12,530922740,63504,4.85,8350,8640,8180,11080,5980,8530,8356.87,0.41,0,1292,9590,9060,8330,7800,7070,9325,8065,11,2550,100,5280,10,1,11469507,979,78.35,2.19,12,0.55,109.00,3894.00,10300,20240322,-17.09,4995,20231026,70.97,10300,-17.09,20240322,6080,40.46,20240206,10300,-17.09,20240322,4995,70.97,20231026,5.04,N,219420,100,11 억,,46845,N,N,0,N,00,N
|
|
20240409,160830,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8530,240,2,2.90,10535899850,1277552,257.52,8180,8860,7600,10770,5810,8290,8246.21,0.13,0,31023,9036,8662,8466,8092,7896,8565,7995,11,2480,100,5130,10,1,11469507,978,78.26,2.19,12,11.14,109.00,3894.00,10300,20240322,-17.18,4995,20231026,70.77,10300,-17.18,20240322,6080,40.30,20240206,10300,-17.18,20240322,4995,70.77,20231026,5.01,N,219420,100,11 억,,15209,N,N,0,N,00,N
|
|
20240409,150835,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8560,270,2,3.26,9533899030,1160345,233.89,8180,8860,7600,10770,5810,8290,8216.40,0.13,0,24779,9036,8662,8466,8092,7896,8565,7995,11,2480,100,5130,10,1,11469507,982,78.53,2.20,12,10.12,109.00,3894.00,10300,20240322,-16.89,4995,20231026,71.37,10300,-16.89,20240322,6080,40.79,20240206,10300,-16.89,20240322,4995,71.37,20231026,5.01,N,219420,100,11 억,,15209,N,N,0,N,00,N
|
|
20240409,140839,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7840,-450,5,-5.43,4169023330,526858,106.20,8180,8270,7600,10770,5810,8290,7912.56,0.13,0,20810,9036,8662,8466,8092,7896,8565,7995,11,2480,100,5130,10,1,11469507,899,71.93,2.01,12,4.59,109.00,3894.00,10300,20240322,-23.88,4995,20231026,56.96,10300,-23.88,20240322,6080,28.95,20240206,10300,-23.88,20240322,4995,56.96,20231026,5.01,N,219420,100,11 억,,15209,N,N,0,N,00,N
|
|
20240409,130832,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7780,-510,5,-6.15,3970165120,501416,101.07,8180,8270,7600,10770,5810,8290,7917.46,0.13,0,23177,9036,8662,8466,8092,7896,8565,7995,11,2480,100,5130,10,1,11469507,892,71.38,2.00,12,4.37,109.00,3894.00,10300,20240322,-24.47,4995,20231026,55.76,10300,-24.47,20240322,6080,27.96,20240206,10300,-24.47,20240322,4995,55.76,20231026,5.01,N,219420,100,11 억,,15209,N,N,0,N,00,N
|
|
20240409,120836,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7670,-620,5,-7.48,3711377620,468051,94.35,8180,8270,7600,10770,5810,8290,7928.97,0.13,0,26056,9036,8662,8466,8092,7896,8565,7995,11,2480,100,5130,10,1,11469507,880,70.37,1.97,12,4.08,109.00,3894.00,10300,20240322,-25.53,4995,20231026,53.55,10300,-25.53,20240322,6080,26.15,20240206,10300,-25.53,20240322,4995,53.55,20231026,5.01,N,219420,100,11 억,,15209,N,N,0,N,00,N
|
|
20240409,110833,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7790,-500,5,-6.03,2995749090,374882,75.57,8180,8270,7750,10770,5810,8290,7990.70,0.13,0,12998,9036,8662,8466,8092,7896,8565,7995,11,2480,100,5130,10,1,11469507,893,71.47,2.00,12,3.27,109.00,3894.00,10300,20240322,-24.37,4995,20231026,55.96,10300,-24.37,20240322,6080,28.12,20240206,10300,-24.37,20240322,4995,55.96,20231026,5.01,N,219420,100,11 억,,15209,N,N,0,N,00,N
|
|
20240409,100827,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8130,-160,5,-1.93,2264078640,282029,56.85,8180,8270,7810,10770,5810,8290,8027.27,0.13,0,29556,9036,8662,8466,8092,7896,8565,7995,11,2480,100,5130,10,1,11469507,932,74.59,2.09,12,2.46,109.00,3894.00,10300,20240322,-21.07,4995,20231026,62.76,10300,-21.07,20240322,6080,33.72,20240206,10300,-21.07,20240322,4995,62.76,20231026,5.01,N,219420,100,11 억,,15209,N,N,0,N,00,N
|
|
20240409,090844,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8120,-170,5,-2.05,318323310,38959,7.85,8180,8270,8100,10770,5810,8290,8168.87,0.13,0,11322,9036,8662,8466,8092,7896,8565,7995,11,2480,100,5130,10,1,11469507,931,74.50,2.09,12,0.34,109.00,3894.00,10300,20240322,-21.17,4995,20231026,62.56,10300,-21.17,20240322,6080,33.55,20240206,10300,-21.17,20240322,4995,62.56,20231026,5.01,N,219420,100,11 억,,15209,N,N,0,N,00,N
|
|
20240408,160827,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8290,-110,5,-1.31,3986360850,468090,74.09,8700,8840,8270,10920,5880,8400,8516.64,0.26,0,-14894,9033,8716,8473,8156,7913,8595,8035,11,2520,100,5200,10,1,11469507,951,76.06,2.13,12,4.08,109.00,3894.00,10300,20240322,-19.51,4995,20231026,65.97,10300,-19.51,20240322,6080,36.35,20240206,10300,-19.51,20240322,4995,65.97,20231026,4.69,N,219420,100,11 억,,29844,N,N,0,N,00,N
|
|
20240408,150834,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8270,-130,5,-1.55,3777696810,443035,70.13,8700,8840,8270,10920,5880,8400,8526.86,0.26,0,-15967,9033,8716,8473,8156,7913,8595,8035,11,2520,100,5200,10,1,11469507,949,75.87,2.12,12,3.86,109.00,3894.00,10300,20240322,-19.71,4995,20231026,65.57,10300,-19.71,20240322,6080,36.02,20240206,10300,-19.71,20240322,4995,65.57,20231026,4.69,N,219420,100,11 억,,29844,N,N,0,N,00,N
|
|
20240408,140833,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8530,130,2,1.55,3051494880,356467,56.42,8700,8840,8350,10920,5880,8400,8560.39,0.26,0,-8516,9033,8716,8473,8156,7913,8595,8035,11,2520,100,5200,10,1,11469507,978,78.26,2.19,12,3.11,109.00,3894.00,10300,20240322,-17.18,4995,20231026,70.77,10300,-17.18,20240322,6080,40.30,20240206,10300,-17.18,20240322,4995,70.77,20231026,4.69,N,219420,100,11 억,,29844,N,N,0,N,00,N
|
|
20240408,130828,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8600,200,2,2.38,2812301540,328513,52.00,8700,8840,8350,10920,5880,8400,8560.70,0.26,0,-6204,9033,8716,8473,8156,7913,8595,8035,11,2520,100,5200,10,1,11469507,986,78.90,2.21,12,2.86,109.00,3894.00,10300,20240322,-16.50,4995,20231026,72.17,10300,-16.50,20240322,6080,41.45,20240206,10300,-16.50,20240322,4995,72.17,20231026,4.69,N,219420,100,11 억,,29844,N,N,0,N,00,N
|
|
20240408,120835,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8520,120,2,1.43,2558192460,298822,47.30,8700,8840,8350,10920,5880,8400,8560.92,0.26,0,-12632,9033,8716,8473,8156,7913,8595,8035,11,2520,100,5200,10,1,11469507,977,78.17,2.19,12,2.61,109.00,3894.00,10300,20240322,-17.28,4995,20231026,70.57,10300,-17.28,20240322,6080,40.13,20240206,10300,-17.28,20240322,4995,70.57,20231026,4.69,N,219420,100,11 억,,29844,N,N,0,N,00,N
|
|
20240408,110836,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8500,100,2,1.19,2349129980,274269,43.41,8700,8840,8350,10920,5880,8400,8565.06,0.26,0,-12954,9033,8716,8473,8156,7913,8595,8035,11,2520,100,5200,10,1,11469507,975,77.98,2.18,12,2.39,109.00,3894.00,10300,20240322,-17.48,4995,20231026,70.17,10300,-17.48,20240322,6080,39.80,20240206,10300,-17.48,20240322,4995,70.17,20231026,4.69,N,219420,100,11 억,,29844,N,N,0,N,00,N
|
|
20240408,100826,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8520,120,2,1.43,1696991810,197007,31.18,8700,8840,8450,10920,5880,8400,8613.87,0.26,0,-2475,9033,8716,8473,8156,7913,8595,8035,11,2520,100,5200,10,1,11469507,977,78.17,2.19,12,1.72,109.00,3894.00,10300,20240322,-17.28,4995,20231026,70.57,10300,-17.28,20240322,6080,40.13,20240206,10300,-17.28,20240322,4995,70.57,20231026,4.69,N,219420,100,11 억,,29844,N,N,0,N,00,N
|
|
20240408,090834,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8640,240,2,2.86,925218750,106683,16.89,8700,8840,8520,10920,5880,8400,8672.60,0.26,0,4835,9033,8716,8473,8156,7913,8595,8035,11,2520,100,5200,10,1,11469507,991,79.27,2.22,12,0.93,109.00,3894.00,10300,20240322,-16.12,4995,20231026,72.97,10300,-16.12,20240322,6080,42.11,20240206,10300,-16.12,20240322,4995,72.97,20231026,4.69,N,219420,100,11 억,,29844,N,N,0,N,00,N
|
|
20240405,160833,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8400,-550,5,-6.15,5305727450,628922,72.61,8790,8790,8230,11630,6270,8950,8435.71,0.70,0,-52654,9410,9180,8900,8670,8390,9295,8785,11,2680,100,5540,10,1,11469507,963,77.06,2.16,12,5.48,109.00,3894.00,10300,20240322,-18.45,4995,20231026,68.17,10300,-18.45,20240322,6080,38.16,20240206,10300,-18.45,20240322,4995,68.17,20231026,3.71,N,219420,100,11 억,,80492,N,N,0,N,00,N
|
|
20240405,150827,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8360,-590,5,-6.59,5064348420,600137,69.28,8790,8790,8230,11630,6270,8950,8438.05,0.70,0,-52634,9410,9180,8900,8670,8390,9295,8785,11,2680,100,5540,10,1,11469507,959,76.70,2.15,12,5.23,109.00,3894.00,10300,20240322,-18.83,4995,20231026,67.37,10300,-18.83,20240322,6080,37.50,20240206,10300,-18.83,20240322,4995,67.37,20231026,3.71,N,219420,100,11 억,,80492,N,N,0,N,00,N
|
|
20240405,140827,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8330,-620,5,-6.93,4694621690,555816,64.17,8790,8790,8230,11630,6270,8950,8445.71,0.70,0,-44957,9410,9180,8900,8670,8390,9295,8785,11,2680,100,5540,10,1,11469507,955,76.42,2.14,12,4.85,109.00,3894.00,10300,20240322,-19.13,4995,20231026,66.77,10300,-19.13,20240322,6080,37.01,20240206,10300,-19.13,20240322,4995,66.77,20231026,3.71,N,219420,100,11 억,,80492,N,N,0,N,00,N
|
|
20240405,130825,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8320,-630,5,-7.04,4418610470,522612,60.33,8790,8790,8230,11630,6270,8950,8454.18,0.70,0,-43160,9410,9180,8900,8670,8390,9295,8785,11,2680,100,5540,10,1,11469507,954,76.33,2.14,12,4.56,109.00,3894.00,10300,20240322,-19.22,4995,20231026,66.57,10300,-19.22,20240322,6080,36.84,20240206,10300,-19.22,20240322,4995,66.57,20231026,3.71,N,219420,100,11 억,,80492,N,N,0,N,00,N
|
|
20240405,120825,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8320,-630,5,-7.04,4090143420,483140,55.78,8790,8790,8230,11630,6270,8950,8465.04,0.70,0,-25134,9410,9180,8900,8670,8390,9295,8785,11,2680,100,5540,10,1,11469507,954,76.33,2.14,12,4.21,109.00,3894.00,10300,20240322,-19.22,4995,20231026,66.57,10300,-19.22,20240322,6080,36.84,20240206,10300,-19.22,20240322,4995,66.57,20231026,3.71,N,219420,100,11 억,,80492,N,N,0,N,00,N
|
|
20240405,110832,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8330,-620,5,-6.93,3467608440,408034,47.11,8790,8790,8230,11630,6270,8950,8497.54,0.70,0,-19720,9410,9180,8900,8670,8390,9295,8785,11,2680,100,5540,10,1,11469507,955,76.42,2.14,12,3.56,109.00,3894.00,10300,20240322,-19.13,4995,20231026,66.77,10300,-19.13,20240322,6080,37.01,20240206,10300,-19.13,20240322,4995,66.77,20231026,3.71,N,219420,100,11 억,,80492,N,N,0,N,00,N
|
|
20240405,100720,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8450,-500,5,-5.59,2139154980,249173,28.77,8790,8790,8430,11630,6270,8950,8583.97,0.70,0,-34911,9410,9180,8900,8670,8390,9295,8785,11,2680,100,5540,10,1,11469507,969,77.52,2.17,12,2.17,109.00,3894.00,10300,20240322,-17.96,4995,20231026,69.17,10300,-17.96,20240322,6080,38.98,20240206,10300,-17.96,20240322,4995,69.17,20231026,3.71,N,219420,100,11 억,,80492,N,N,0,N,00,N
|
|
20240405,090816,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8660,-290,5,-3.24,535746230,61726,7.13,8790,8790,8570,11630,6270,8950,8676.27,0.70,0,-5029,9410,9180,8900,8670,8390,9295,8785,11,2680,100,5540,10,1,11469507,993,79.45,2.22,12,0.54,109.00,3894.00,10300,20240322,-15.92,4995,20231026,73.37,10300,-15.92,20240322,6080,42.43,20240206,10300,-15.92,20240322,4995,73.37,20231026,3.71,N,219420,100,11 억,,80492,N,N,0,N,00,N
|
|
20240404,160815,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8950,110,2,1.24,7682902990,860242,30.03,8650,9130,8620,11490,6190,8840,8931.14,0.97,0,-42137,9786,9312,8776,8302,7766,9550,8540,11,2650,100,5480,10,1,11469507,1027,82.11,2.30,12,7.50,109.00,3894.00,10300,20240322,-13.11,4995,20231026,79.18,10300,-13.11,20240322,6080,47.20,20240206,10300,-13.11,20240322,4995,79.18,20231026,3.09,N,219420,100,11 억,,111288,N,N,0,N,00,N
|
|
20240404,150813,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8880,40,2,0.45,7423944810,831248,29.02,8650,9130,8620,11490,6190,8840,8931.14,0.97,0,-36353,9786,9312,8776,8302,7766,9550,8540,11,2650,100,5480,10,1,11469507,1018,81.47,2.28,12,7.25,109.00,3894.00,10300,20240322,-13.79,4995,20231026,77.78,10300,-13.79,20240322,6080,46.05,20240206,10300,-13.79,20240322,4995,77.78,20231026,3.09,N,219420,100,11 억,,111288,N,N,0,N,00,N
|
|
20240404,140817,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8920,80,2,0.90,6948109350,777651,27.14,8650,9130,8620,11490,6190,8840,8934.81,0.97,0,-24600,9786,9312,8776,8302,7766,9550,8540,11,2650,100,5480,10,1,11469507,1023,81.83,2.29,12,6.78,109.00,3894.00,10300,20240322,-13.40,4995,20231026,78.58,10300,-13.40,20240322,6080,46.71,20240206,10300,-13.40,20240322,4995,78.58,20231026,3.09,N,219420,100,11 억,,111288,N,N,0,N,00,N
|
|
20240404,130807,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8910,70,2,0.79,6199693110,692918,24.19,8650,9130,8620,11490,6190,8840,8947.31,0.97,0,-20525,9786,9312,8776,8302,7766,9550,8540,11,2650,100,5480,10,1,11469507,1022,81.74,2.29,12,6.04,109.00,3894.00,10300,20240322,-13.50,4995,20231026,78.38,10300,-13.50,20240322,6080,46.55,20240206,10300,-13.50,20240322,4995,78.38,20231026,3.09,N,219420,100,11 억,,111288,N,N,0,N,00,N
|
|
20240404,120814,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8990,150,2,1.70,5015776080,561120,19.59,8650,9130,8620,11490,6190,8840,8938.96,0.97,0,1035,9786,9312,8776,8302,7766,9550,8540,11,2650,100,5480,10,1,11469507,1031,82.48,2.31,12,4.89,109.00,3894.00,10300,20240322,-12.72,4995,20231026,79.98,10300,-12.72,20240322,6080,47.86,20240206,10300,-12.72,20240322,4995,79.98,20231026,3.09,N,219420,100,11 억,,111288,N,N,0,N,00,N
|
|
20240404,110815,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8990,150,2,1.70,4047430030,453660,15.84,8650,9130,8620,11490,6190,8840,8921.83,0.97,0,-3678,9786,9312,8776,8302,7766,9550,8540,11,2650,100,5480,10,1,11469507,1031,82.48,2.31,12,3.96,109.00,3894.00,10300,20240322,-12.72,4995,20231026,79.98,10300,-12.72,20240322,6080,47.86,20240206,10300,-12.72,20240322,4995,79.98,20231026,3.09,N,219420,100,11 억,,111288,N,N,0,N,00,N
|
|
20240404,100815,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9050,210,2,2.38,3128992380,351563,12.27,8650,9130,8620,11490,6190,8840,8900.33,0.97,0,-3742,9786,9312,8776,8302,7766,9550,8540,11,2650,100,5480,10,1,11469507,1038,83.03,2.32,12,3.07,109.00,3894.00,10300,20240322,-12.14,4995,20231026,81.18,10300,-12.14,20240322,6080,48.85,20240206,10300,-12.14,20240322,4995,81.18,20231026,3.09,N,219420,100,11 억,,111288,N,N,0,N,00,N
|
|
20240404,090815,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9050,210,2,2.38,1174063030,133082,4.65,8650,9130,8620,11490,6190,8840,8822.03,0.97,0,18161,9786,9312,8776,8302,7766,9550,8540,11,2650,100,5480,10,1,11469507,1038,83.03,2.32,12,1.16,109.00,3894.00,10300,20240322,-12.14,4995,20231026,81.18,10300,-12.14,20240322,6080,48.85,20240206,10300,-12.14,20240322,4995,81.18,20231026,3.09,N,219420,100,11 억,,111288,N,N,0,N,00,N
|
|
20240403,160813,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8840,420,2,4.99,25459435810,2835295,169.55,8410,9250,8240,10940,5900,8420,8979.82,0.91,0,30719,9240,8830,8490,8080,7740,9035,8285,11,2520,100,5220,10,1,11469507,1014,81.10,2.27,12,24.72,109.00,3894.00,10300,20240322,-14.17,4995,20231026,76.98,10300,-14.17,20240322,6080,45.39,20240206,10300,-14.17,20240322,4995,76.98,20231026,3.13,N,219420,100,11 억,,104901,N,N,0,N,00,N
|
|
20240403,150812,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8870,450,2,5.34,24758120230,2756215,164.83,8410,9250,8240,10940,5900,8420,8982.90,0.91,0,48508,9240,8830,8490,8080,7740,9035,8285,11,2520,100,5220,10,1,11469507,1017,81.38,2.28,12,24.03,109.00,3894.00,10300,20240322,-13.88,4995,20231026,77.58,10300,-13.88,20240322,6080,45.89,20240206,10300,-13.88,20240322,4995,77.58,20231026,3.13,N,219420,100,11 억,,104901,N,N,0,N,00,N
|
|
20240403,140804,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9050,630,2,7.48,23447526260,2609601,156.06,8410,9250,8240,10940,5900,8420,8985.37,0.91,0,48741,9240,8830,8490,8080,7740,9035,8285,11,2520,100,5220,10,1,11469507,1038,83.03,2.32,12,22.75,109.00,3894.00,10300,20240322,-12.14,4995,20231026,81.18,10300,-12.14,20240322,6080,48.85,20240206,10300,-12.14,20240322,4995,81.18,20231026,3.13,N,219420,100,11 억,,104901,N,N,0,N,00,N
|
|
20240403,130806,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9080,660,2,7.84,22374588230,2491007,148.97,8410,9250,8240,10940,5900,8420,8982.42,0.91,0,41811,9240,8830,8490,8080,7740,9035,8285,11,2520,100,5220,10,1,11469507,1041,83.30,2.33,12,21.72,109.00,3894.00,10300,20240322,-11.84,4995,20231026,81.78,10300,-11.84,20240322,6080,49.34,20240206,10300,-11.84,20240322,4995,81.78,20231026,3.13,N,219420,100,11 억,,104901,N,N,0,N,00,N
|
|
20240403,120805,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9050,630,2,7.48,16496563510,1844005,110.27,8410,9240,8240,10940,5900,8420,8946.40,0.91,0,8772,9240,8830,8490,8080,7740,9035,8285,11,2520,100,5220,10,1,11469507,1038,83.03,2.32,12,16.08,109.00,3894.00,10300,20240322,-12.14,4995,20231026,81.18,10300,-12.14,20240322,6080,48.85,20240206,10300,-12.14,20240322,4995,81.18,20231026,3.13,N,219420,100,11 억,,104901,N,N,0,N,00,N
|
|
20240403,110809,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8880,460,2,5.46,10790539300,1217731,72.82,8410,9140,8240,10940,5900,8420,8861.63,0.91,0,40561,9240,8830,8490,8080,7740,9035,8285,11,2520,100,5220,10,1,11469507,1018,81.47,2.28,12,10.62,109.00,3894.00,10300,20240322,-13.79,4995,20231026,77.78,10300,-13.79,20240322,6080,46.05,20240206,10300,-13.79,20240322,4995,77.78,20231026,3.13,N,219420,100,11 억,,104901,N,N,0,N,00,N
|
|
20240403,100808,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8740,320,2,3.80,4624341200,530220,31.71,8410,8940,8240,10940,5900,8420,8722.25,0.91,0,8997,9240,8830,8490,8080,7740,9035,8285,11,2520,100,5220,10,1,11469507,1002,80.18,2.24,12,4.62,109.00,3894.00,10300,20240322,-15.15,4995,20231026,74.97,10300,-15.15,20240322,6080,43.75,20240206,10300,-15.15,20240322,4995,74.97,20231026,3.13,N,219420,100,11 억,,104901,N,N,0,N,00,N
|
|
20240403,090809,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8680,260,2,3.09,694186720,82092,4.91,8410,8680,8240,10940,5900,8420,8456.75,0.91,0,-11,9240,8830,8490,8080,7740,9035,8285,11,2520,100,5220,10,1,11469507,996,79.63,2.23,12,0.72,109.00,3894.00,10300,20240322,-15.73,4995,20231026,73.77,10300,-15.73,20240322,6080,42.76,20240206,10300,-15.73,20240322,4995,73.77,20231026,3.13,N,219420,100,11 억,,104901,N,N,0,N,00,N
|
|
20240402,160756,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8420,270,2,3.31,14296644860,1659741,347.82,8150,8900,8150,10590,5710,8150,8613.96,0.48,0,49540,8650,8400,8260,8010,7870,8330,7940,11,2440,100,5050,10,1,11469507,966,77.25,2.16,12,14.47,109.00,3894.00,10300,20240322,-18.25,4995,20231026,68.57,10300,-18.25,20240322,6080,38.49,20240206,10300,-18.25,20240322,4995,68.57,20231026,3.15,N,219420,100,11 억,,54835,N,N,0,N,00,N
|
|
20240402,150803,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8480,330,2,4.05,13988158030,1623200,340.16,8150,8900,8150,10590,5710,8150,8617.82,0.48,0,46659,8650,8400,8260,8010,7870,8330,7940,11,2440,100,5050,10,1,11469507,973,77.80,2.18,12,14.15,109.00,3894.00,10300,20240322,-17.67,4995,20231026,69.77,10300,-17.67,20240322,6080,39.47,20240206,10300,-17.67,20240322,4995,69.77,20231026,3.15,N,219420,100,11 억,,54835,N,N,0,N,00,N
|
|
20240402,140807,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8550,400,2,4.91,13126303830,1521814,318.91,8150,8900,8150,10590,5710,8150,8625.63,0.48,0,65446,8650,8400,8260,8010,7870,8330,7940,11,2440,100,5050,10,1,11469507,981,78.44,2.20,12,13.27,109.00,3894.00,10300,20240322,-16.99,4995,20231026,71.17,10300,-16.99,20240322,6080,40.62,20240206,10300,-16.99,20240322,4995,71.17,20231026,3.15,N,219420,100,11 억,,54835,N,N,0,N,00,N
|
|
20240402,130754,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8620,470,2,5.77,12431894240,1441034,301.99,8150,8900,8150,10590,5710,8150,8627.27,0.48,0,70024,8650,8400,8260,8010,7870,8330,7940,11,2440,100,5050,10,1,11469507,989,79.08,2.21,12,12.56,109.00,3894.00,10300,20240322,-16.31,4995,20231026,72.57,10300,-16.31,20240322,6080,41.78,20240206,10300,-16.31,20240322,4995,72.57,20231026,3.15,N,219420,100,11 억,,54835,N,N,0,N,00,N
|
|
20240402,120752,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8640,490,2,6.01,11776841430,1364845,286.02,8150,8900,8150,10590,5710,8150,8628.92,0.48,0,54705,8650,8400,8260,8010,7870,8330,7940,11,2440,100,5050,10,1,11469507,991,79.27,2.22,12,11.90,109.00,3894.00,10300,20240322,-16.12,4995,20231026,72.97,10300,-16.12,20240322,6080,42.11,20240206,10300,-16.12,20240322,4995,72.97,20231026,3.15,N,219420,100,11 억,,54835,N,N,0,N,00,N
|
|
20240402,110755,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8490,340,2,4.17,9006552290,1046127,219.23,8150,8900,8150,10590,5710,8150,8609.70,0.48,0,55014,8650,8400,8260,8010,7870,8330,7940,11,2440,100,5050,10,1,11469507,974,77.89,2.18,12,9.12,109.00,3894.00,10300,20240322,-17.57,4995,20231026,69.97,10300,-17.57,20240322,6080,39.64,20240206,10300,-17.57,20240322,4995,69.97,20231026,3.15,N,219420,100,11 억,,54835,N,N,0,N,00,N
|
|
20240402,100757,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8470,320,2,3.93,7665735430,889394,186.38,8150,8900,8150,10590,5710,8150,8619.38,0.48,0,58573,8650,8400,8260,8010,7870,8330,7940,11,2440,100,5050,10,1,11469507,971,77.71,2.18,12,7.75,109.00,3894.00,10300,20240322,-17.77,4995,20231026,69.57,10300,-17.77,20240322,6080,39.31,20240206,10300,-17.77,20240322,4995,69.57,20231026,3.15,N,219420,100,11 억,,54835,N,N,0,N,00,N
|
|
20240402,090756,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8460,310,2,3.80,1026450570,122499,25.67,8150,8500,8150,10590,5710,8150,8380.42,0.48,0,-147,8650,8400,8260,8010,7870,8330,7940,11,2440,100,5050,10,1,11469507,970,77.61,2.17,12,1.07,109.00,3894.00,10300,20240322,-17.86,4995,20231026,69.37,10300,-17.86,20240322,6080,39.14,20240206,10300,-17.86,20240322,4995,69.37,20231026,3.15,N,219420,100,11 억,,54835,N,N,0,N,00,N
|
|
20240401,160754,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8150,-200,5,-2.40,3908369470,470382,16.94,8290,8510,8120,10850,5850,8350,8309.00,0.85,0,-40747,9456,8902,8436,7882,7416,9180,8160,11,2500,100,5170,10,1,11469507,935,74.77,2.09,12,4.10,109.00,3894.00,10300,20240322,-20.87,4995,20231026,63.16,10300,-20.87,20240322,6080,34.05,20240206,10300,-20.87,20240322,4995,63.16,20231026,3.44,N,219420,100,11 억,,96938,N,N,0,N,00,N
|
|
20240401,150756,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8190,-160,5,-1.92,3786184450,455413,16.40,8290,8510,8120,10850,5850,8350,8313.67,0.85,0,-42842,9456,8902,8436,7882,7416,9180,8160,11,2500,100,5170,10,1,11469507,939,75.14,2.10,12,3.97,109.00,3894.00,10300,20240322,-20.49,4995,20231026,63.96,10300,-20.49,20240322,6080,34.70,20240206,10300,-20.49,20240322,4995,63.96,20231026,3.44,N,219420,100,11 억,,96938,N,N,0,N,00,N
|
|
20240401,140750,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8270,-80,5,-0.96,3174498150,380706,13.71,8290,8510,8210,10850,5850,8350,8338.43,0.85,0,-33228,9456,8902,8436,7882,7416,9180,8160,11,2500,100,5170,10,1,11469507,949,75.87,2.12,12,3.32,109.00,3894.00,10300,20240322,-19.71,4995,20231026,65.57,10300,-19.71,20240322,6080,36.02,20240206,10300,-19.71,20240322,4995,65.57,20231026,3.44,N,219420,100,11 억,,96938,N,N,0,N,00,N
|
|
20240401,130748,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8310,-40,5,-0.48,2884702490,345579,12.44,8290,8510,8210,10850,5850,8350,8347.44,0.85,0,-30802,9456,8902,8436,7882,7416,9180,8160,11,2500,100,5170,10,1,11469507,953,76.24,2.13,12,3.01,109.00,3894.00,10300,20240322,-19.32,4995,20231026,66.37,10300,-19.32,20240322,6080,36.68,20240206,10300,-19.32,20240322,4995,66.37,20231026,3.44,N,219420,100,11 억,,96938,N,N,0,N,00,N
|
|
20240401,120755,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8290,-60,5,-0.72,2553120370,305512,11.00,8290,8510,8210,10850,5850,8350,8356.88,0.85,0,-20762,9456,8902,8436,7882,7416,9180,8160,11,2500,100,5170,10,1,11469507,951,76.06,2.13,12,2.66,109.00,3894.00,10300,20240322,-19.51,4995,20231026,65.97,10300,-19.51,20240322,6080,36.35,20240206,10300,-19.51,20240322,4995,65.97,20231026,3.44,N,219420,100,11 억,,96938,N,N,0,N,00,N
|
|
20240401,110754,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8340,-10,5,-0.12,1838295450,219686,7.91,8290,8510,8210,10850,5850,8350,8367.90,0.85,0,5431,9456,8902,8436,7882,7416,9180,8160,11,2500,100,5170,10,1,11469507,957,76.51,2.14,12,1.92,109.00,3894.00,10300,20240322,-19.03,4995,20231026,66.97,10300,-19.03,20240322,6080,37.17,20240206,10300,-19.03,20240322,4995,66.97,20231026,3.44,N,219420,100,11 억,,96938,N,N,0,N,00,N
|
|
20240401,100751,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8470,120,2,1.44,1332708140,159721,5.75,8290,8500,8210,10850,5850,8350,8343.94,0.85,0,9996,9456,8902,8436,7882,7416,9180,8160,11,2500,100,5170,10,1,11469507,971,77.71,2.18,12,1.39,109.00,3894.00,10300,20240322,-17.77,4995,20231026,69.57,10300,-17.77,20240322,6080,39.31,20240206,10300,-17.77,20240322,4995,69.57,20231026,3.44,N,219420,100,11 억,,96938,N,N,0,N,00,N
|
|
20240401,090750,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8310,-40,5,-0.48,430261210,51796,1.87,8290,8440,8250,10850,5850,8350,8306.14,0.85,0,8543,9456,8902,8436,7882,7416,9180,8160,11,2500,100,5170,10,1,11469507,953,76.24,2.13,12,0.45,109.00,3894.00,10300,20240322,-19.32,4995,20231026,66.37,10300,-19.32,20240322,6080,36.68,20240206,10300,-19.32,20240322,4995,66.37,20231026,3.44,N,219420,100,11 억,,96938,N,N,0,N,00,N
|