146 lines
62 KiB
CSV
146 lines
62 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
|
|
20240531,161021,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7040,-80,5,-1.12,634160740,90221,72.78,7070,7140,6980,9250,4990,7120,7028.81,0.43,0,11392,7473,7296,7183,7006,6893,7240,6950,11,2130,100,4410,10,1,11469507,807,64.59,1.81,12,0.79,109.00,3894.00,10300,20240322,-31.65,4995,20231026,40.94,10300,-31.65,20240322,6080,15.79,20240206,10300,-31.65,20240322,4995,40.94,20231026,5.20,N,219420,100,11 억,,48786,N,N,0,N,00,N
|
|
20240531,151019,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7040,-80,5,-1.12,619845130,88186,71.14,7070,7140,6980,9250,4990,7120,7028.68,0.43,0,11186,7473,7296,7183,7006,6893,7240,6950,11,2130,100,4410,10,1,11469507,807,64.59,1.81,12,0.77,109.00,3894.00,10300,20240322,-31.65,4995,20231026,40.94,10300,-31.65,20240322,6080,15.79,20240206,10300,-31.65,20240322,4995,40.94,20231026,5.20,N,219420,100,11 억,,48786,N,N,0,N,00,N
|
|
20240531,141019,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7030,-90,5,-1.26,561794140,79916,64.47,7070,7140,6980,9250,4990,7120,7029.64,0.43,0,11922,7473,7296,7183,7006,6893,7240,6950,11,2130,100,4410,10,1,11469507,806,64.50,1.81,12,0.70,109.00,3894.00,10300,20240322,-31.75,4995,20231026,40.74,10300,-31.75,20240322,6080,15.62,20240206,10300,-31.75,20240322,4995,40.74,20231026,5.20,N,219420,100,11 억,,48786,N,N,0,N,00,N
|
|
20240531,131022,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7010,-110,5,-1.54,533595280,75901,61.23,7070,7140,6980,9250,4990,7120,7029.97,0.43,0,11235,7473,7296,7183,7006,6893,7240,6950,11,2130,100,4410,10,1,11469507,804,64.31,1.80,12,0.66,109.00,3894.00,10300,20240322,-31.94,4995,20231026,40.34,10300,-31.94,20240322,6080,15.30,20240206,10300,-31.94,20240322,4995,40.34,20231026,5.20,N,219420,100,11 억,,48786,N,N,0,N,00,N
|
|
20240531,121027,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7050,-70,5,-0.98,481825330,68524,55.28,7070,7140,6980,9250,4990,7120,7031.29,0.43,0,11713,7473,7296,7183,7006,6893,7240,6950,11,2130,100,4410,10,1,11469507,809,64.68,1.81,12,0.60,109.00,3894.00,10300,20240322,-31.55,4995,20231026,41.14,10300,-31.55,20240322,6080,15.95,20240206,10300,-31.55,20240322,4995,41.14,20231026,5.20,N,219420,100,11 억,,48786,N,N,0,N,00,N
|
|
20240531,111023,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7040,-80,5,-1.12,412897460,58701,47.35,7070,7140,6980,9250,4990,7120,7033.69,0.43,0,7700,7473,7296,7183,7006,6893,7240,6950,11,2130,100,4410,10,1,11469507,807,64.59,1.81,12,0.51,109.00,3894.00,10300,20240322,-31.65,4995,20231026,40.94,10300,-31.65,20240322,6080,15.79,20240206,10300,-31.65,20240322,4995,40.94,20231026,5.20,N,219420,100,11 억,,48786,N,N,0,N,00,N
|
|
20240531,101021,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7090,-30,5,-0.42,281939000,40047,32.31,7070,7140,6980,9250,4990,7120,7039.90,0.43,0,3003,7473,7296,7183,7006,6893,7240,6950,11,2130,100,4410,10,1,11469507,813,65.05,1.82,12,0.35,109.00,3894.00,10300,20240322,-31.17,4995,20231026,41.94,10300,-31.17,20240322,6080,16.61,20240206,10300,-31.17,20240322,4995,41.94,20231026,5.20,N,219420,100,11 억,,48786,N,N,0,N,00,N
|
|
20240531,091022,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7130,10,2,0.14,34390430,4854,3.92,7070,7140,7070,9250,4990,7120,7083.84,0.43,0,1044,7473,7296,7183,7006,6893,7240,6950,11,2130,100,4410,10,1,11469507,818,65.41,1.83,12,0.04,109.00,3894.00,10300,20240322,-30.78,4995,20231026,42.74,10300,-30.78,20240322,6080,17.27,20240206,10300,-30.78,20240322,4995,42.74,20231026,5.20,N,219420,100,11 억,,48786,N,N,0,N,00,N
|
|
20240530,161015,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7120,-190,5,-2.60,887873080,123750,128.85,7270,7360,7070,9500,5120,7310,7174.82,0.39,0,3621,7510,7410,7360,7260,7210,7385,7235,11,2190,100,4530,10,1,11469507,817,65.32,1.83,12,1.08,109.00,3894.00,10300,20240322,-30.87,4995,20231026,42.54,10300,-30.87,20240322,6080,17.11,20240206,10300,-30.87,20240322,4995,42.54,20231026,5.15,N,219420,100,11 억,,45201,N,N,0,N,00,N
|
|
20240530,151017,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7150,-160,5,-2.19,852022690,118720,123.61,7270,7360,7070,9500,5120,7310,7176.74,0.39,0,2560,7510,7410,7360,7260,7210,7385,7235,11,2190,100,4530,10,1,11469507,820,65.60,1.84,12,1.04,109.00,3894.00,10300,20240322,-30.58,4995,20231026,43.14,10300,-30.58,20240322,6080,17.60,20240206,10300,-30.58,20240322,4995,43.14,20231026,5.15,N,219420,100,11 억,,45201,N,N,0,N,00,N
|
|
20240530,141016,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7150,-160,5,-2.19,780772170,108749,113.23,7270,7360,7070,9500,5120,7310,7179.58,0.39,0,1600,7510,7410,7360,7260,7210,7385,7235,11,2190,100,4530,10,1,11469507,820,65.60,1.84,12,0.95,109.00,3894.00,10300,20240322,-30.58,4995,20231026,43.14,10300,-30.58,20240322,6080,17.60,20240206,10300,-30.58,20240322,4995,43.14,20231026,5.15,N,219420,100,11 억,,45201,N,N,0,N,00,N
|
|
20240530,131019,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7250,-60,5,-0.82,713297460,99362,103.46,7270,7360,7070,9500,5120,7310,7178.78,0.39,0,1269,7510,7410,7360,7260,7210,7385,7235,11,2190,100,4530,10,1,11469507,832,66.51,1.86,12,0.87,109.00,3894.00,10300,20240322,-29.61,4995,20231026,45.15,10300,-29.61,20240322,6080,19.24,20240206,10300,-29.61,20240322,4995,45.15,20231026,5.15,N,219420,100,11 억,,45201,N,N,0,N,00,N
|
|
20240530,121015,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7160,-150,5,-2.05,508796160,71111,74.04,7270,7290,7070,9500,5120,7310,7154.96,0.39,0,-2742,7510,7410,7360,7260,7210,7385,7235,11,2190,100,4530,10,1,11469507,821,65.69,1.84,12,0.62,109.00,3894.00,10300,20240322,-30.49,4995,20231026,43.34,10300,-30.49,20240322,6080,17.76,20240206,10300,-30.49,20240322,4995,43.34,20231026,5.15,N,219420,100,11 억,,45201,N,N,0,N,00,N
|
|
20240530,111017,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7190,-120,5,-1.64,484821870,67759,70.55,7270,7290,7070,9500,5120,7310,7155.09,0.39,0,-2383,7510,7410,7360,7260,7210,7385,7235,11,2190,100,4530,10,1,11469507,825,65.96,1.85,12,0.59,109.00,3894.00,10300,20240322,-30.19,4995,20231026,43.94,10300,-30.19,20240322,6080,18.26,20240206,10300,-30.19,20240322,4995,43.94,20231026,5.15,N,219420,100,11 억,,45201,N,N,0,N,00,N
|
|
20240530,101020,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7130,-180,5,-2.46,438351350,61266,63.79,7270,7290,7070,9500,5120,7310,7154.89,0.39,0,-2604,7510,7410,7360,7260,7210,7385,7235,11,2190,100,4530,10,1,11469507,818,65.41,1.83,12,0.53,109.00,3894.00,10300,20240322,-30.78,4995,20231026,42.74,10300,-30.78,20240322,6080,17.27,20240206,10300,-30.78,20240322,4995,42.74,20231026,5.15,N,219420,100,11 억,,45201,N,N,0,N,00,N
|
|
20240530,091017,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7240,-70,5,-0.96,110356760,15279,15.91,7270,7290,7170,9500,5120,7310,7222.77,0.39,0,-4140,7510,7410,7360,7260,7210,7385,7235,11,2190,100,4530,10,1,11469507,830,66.42,1.86,12,0.13,109.00,3894.00,10300,20240322,-29.71,4995,20231026,44.94,10300,-29.71,20240322,6080,19.08,20240206,10300,-29.71,20240322,4995,44.94,20231026,5.15,N,219420,100,11 억,,45201,N,N,0,N,00,N
|
|
20240529,161009,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7310,-140,5,-1.88,701548030,95177,111.79,7410,7460,7310,9680,5220,7450,7371.06,0.49,0,-11053,7563,7506,7413,7356,7263,7535,7385,11,2230,100,4610,10,1,11469507,838,67.06,1.88,12,0.83,109.00,3894.00,10300,20240322,-29.03,4995,20231026,46.35,10300,-29.03,20240322,6080,20.23,20240206,10300,-29.03,20240322,4995,46.35,20231026,5.08,N,219420,100,11 억,,55891,N,N,0,N,00,N
|
|
20240529,151008,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7340,-110,5,-1.48,612311700,82993,97.48,7410,7460,7340,9680,5220,7450,7377.87,0.49,0,-9972,7563,7506,7413,7356,7263,7535,7385,11,2230,100,4610,10,1,11469507,842,67.34,1.88,12,0.72,109.00,3894.00,10300,20240322,-28.74,4995,20231026,46.95,10300,-28.74,20240322,6080,20.72,20240206,10300,-28.74,20240322,4995,46.95,20231026,5.08,N,219420,100,11 억,,55891,N,N,0,N,00,N
|
|
20240529,141009,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7360,-90,5,-1.21,494718910,67005,78.70,7410,7460,7360,9680,5220,7450,7383.31,0.49,0,-3711,7563,7506,7413,7356,7263,7535,7385,11,2230,100,4610,10,1,11469507,844,67.52,1.89,12,0.58,109.00,3894.00,10300,20240322,-28.54,4995,20231026,47.35,10300,-28.54,20240322,6080,21.05,20240206,10300,-28.54,20240322,4995,47.35,20231026,5.08,N,219420,100,11 억,,55891,N,N,0,N,00,N
|
|
20240529,131012,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7380,-70,5,-0.94,423104690,57282,67.28,7410,7460,7360,9680,5220,7450,7386.35,0.49,0,-2307,7563,7506,7413,7356,7263,7535,7385,11,2230,100,4610,10,1,11469507,846,67.71,1.90,12,0.50,109.00,3894.00,10300,20240322,-28.35,4995,20231026,47.75,10300,-28.35,20240322,6080,21.38,20240206,10300,-28.35,20240322,4995,47.75,20231026,5.08,N,219420,100,11 억,,55891,N,N,0,N,00,N
|
|
20240529,121011,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7380,-70,5,-0.94,315920660,42733,50.19,7410,7460,7360,9680,5220,7450,7392.90,0.49,0,688,7563,7506,7413,7356,7263,7535,7385,11,2230,100,4610,10,1,11469507,846,67.71,1.90,12,0.37,109.00,3894.00,10300,20240322,-28.35,4995,20231026,47.75,10300,-28.35,20240322,6080,21.38,20240206,10300,-28.35,20240322,4995,47.75,20231026,5.08,N,219420,100,11 억,,55891,N,N,0,N,00,N
|
|
20240529,111011,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7460,10,2,0.13,279776070,37853,44.46,7410,7460,7360,9680,5220,7450,7391.12,0.49,0,1979,7563,7506,7413,7356,7263,7535,7385,11,2230,100,4610,10,1,11469507,856,68.44,1.92,12,0.33,109.00,3894.00,10300,20240322,-27.57,4995,20231026,49.35,10300,-27.57,20240322,6080,22.70,20240206,10300,-27.57,20240322,4995,49.35,20231026,5.08,N,219420,100,11 억,,55891,N,N,0,N,00,N
|
|
20240529,101005,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7410,-40,5,-0.54,180224940,24396,28.65,7410,7460,7360,9680,5220,7450,7387.48,0.49,0,-1509,7563,7506,7413,7356,7263,7535,7385,11,2230,100,4610,10,1,11469507,850,67.98,1.90,12,0.21,109.00,3894.00,10300,20240322,-28.06,4995,20231026,48.35,10300,-28.06,20240322,6080,21.88,20240206,10300,-28.06,20240322,4995,48.35,20231026,5.08,N,219420,100,11 억,,55891,N,N,0,N,00,N
|
|
20240529,091005,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7380,-70,5,-0.94,33735980,4562,5.36,7410,7440,7370,9680,5220,7450,7395.00,0.49,0,1189,7563,7506,7413,7356,7263,7535,7385,11,2230,100,4610,10,1,11469507,846,67.71,1.90,12,0.04,109.00,3894.00,10300,20240322,-28.35,4995,20231026,47.75,10300,-28.35,20240322,6080,21.38,20240206,10300,-28.35,20240322,4995,47.75,20231026,5.08,N,219420,100,11 억,,55891,N,N,0,N,00,N
|
|
20240528,161001,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7450,80,2,1.09,628658880,85043,61.43,7320,7470,7320,9580,5160,7370,7391.93,0.38,0,10393,7690,7530,7440,7280,7190,7485,7235,11,2210,100,4560,10,1,11469507,854,68.35,1.91,12,0.74,109.00,3894.00,10300,20240322,-27.67,4995,20231026,49.15,10300,-27.67,20240322,6080,22.53,20240206,10300,-27.67,20240322,4995,49.15,20231026,5.04,N,219420,100,11 억,,43227,N,N,0,N,00,N
|
|
20240528,151004,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7420,50,2,0.68,524060980,70966,51.26,7320,7460,7320,9580,5160,7370,7384.68,0.38,0,6167,7690,7530,7440,7280,7190,7485,7235,11,2210,100,4560,10,1,11469507,851,68.07,1.91,12,0.62,109.00,3894.00,10300,20240322,-27.96,4995,20231026,48.55,10300,-27.96,20240322,6080,22.04,20240206,10300,-27.96,20240322,4995,48.55,20231026,5.04,N,219420,100,11 억,,43227,N,N,0,N,00,N
|
|
20240528,141007,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7410,40,2,0.54,445551150,60387,43.62,7320,7460,7320,9580,5160,7370,7378.26,0.38,0,5497,7690,7530,7440,7280,7190,7485,7235,11,2210,100,4560,10,1,11469507,850,67.98,1.90,12,0.53,109.00,3894.00,10300,20240322,-28.06,4995,20231026,48.35,10300,-28.06,20240322,6080,21.88,20240206,10300,-28.06,20240322,4995,48.35,20231026,5.04,N,219420,100,11 억,,43227,N,N,0,N,00,N
|
|
20240528,131002,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7380,10,2,0.14,369397170,50079,36.18,7320,7460,7320,9580,5160,7370,7376.29,0.38,0,4934,7690,7530,7440,7280,7190,7485,7235,11,2210,100,4560,10,1,11469507,846,67.71,1.90,12,0.44,109.00,3894.00,10300,20240322,-28.35,4995,20231026,47.75,10300,-28.35,20240322,6080,21.38,20240206,10300,-28.35,20240322,4995,47.75,20231026,5.04,N,219420,100,11 억,,43227,N,N,0,N,00,N
|
|
20240528,121002,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7400,30,2,0.41,308904280,41879,30.25,7320,7460,7320,9580,5160,7370,7376.11,0.38,0,3995,7690,7530,7440,7280,7190,7485,7235,11,2210,100,4560,10,1,11469507,849,67.89,1.90,12,0.37,109.00,3894.00,10300,20240322,-28.16,4995,20231026,48.15,10300,-28.16,20240322,6080,21.71,20240206,10300,-28.16,20240322,4995,48.15,20231026,5.04,N,219420,100,11 억,,43227,N,N,0,N,00,N
|
|
20240528,110947,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7370,0,3,0.00,254380760,34489,24.91,7320,7460,7320,9580,5160,7370,7375.71,0.38,0,2022,7690,7530,7440,7280,7190,7485,7235,11,2210,100,4560,10,1,11469507,845,67.61,1.89,12,0.30,109.00,3894.00,10300,20240322,-28.45,4995,20231026,47.55,10300,-28.45,20240322,6080,21.22,20240206,10300,-28.45,20240322,4995,47.55,20231026,5.04,N,219420,100,11 억,,43227,N,N,0,N,00,N
|
|
20240528,101003,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7380,10,2,0.14,199656480,27076,19.56,7320,7460,7320,9580,5160,7370,7373.93,0.38,0,-8,7690,7530,7440,7280,7190,7485,7235,11,2210,100,4560,10,1,11469507,846,67.71,1.90,12,0.24,109.00,3894.00,10300,20240322,-28.35,4995,20231026,47.75,10300,-28.35,20240322,6080,21.38,20240206,10300,-28.35,20240322,4995,47.75,20231026,5.04,N,219420,100,11 억,,43227,N,N,0,N,00,N
|
|
20240528,091005,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7430,60,2,0.81,30381830,4123,2.98,7320,7460,7320,9580,5160,7370,7368.86,0.38,0,1329,7690,7530,7440,7280,7190,7485,7235,11,2210,100,4560,10,1,11469507,852,68.17,1.91,12,0.04,109.00,3894.00,10300,20240322,-27.86,4995,20231026,48.75,10300,-27.86,20240322,6080,22.20,20240206,10300,-27.86,20240322,4995,48.75,20231026,5.04,N,219420,100,11 억,,43227,N,N,0,N,00,N
|
|
20240527,160949,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7370,-160,5,-2.12,1005267700,135817,95.72,7530,7600,7350,9780,5280,7530,7401.63,0.35,0,3024,7850,7690,7540,7380,7230,7615,7305,11,2250,100,4660,10,1,11469507,845,67.61,1.89,12,1.18,109.00,3894.00,10300,20240322,-28.45,4995,20231026,47.55,10300,-28.45,20240322,6080,21.22,20240206,10300,-28.45,20240322,4995,47.55,20231026,5.15,N,219420,100,11 억,,40183,N,N,0,N,00,N
|
|
20240527,151004,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7400,-130,5,-1.73,909723660,122873,86.60,7530,7600,7350,9780,5280,7530,7403.75,0.35,0,828,7850,7690,7540,7380,7230,7615,7305,11,2250,100,4660,10,1,11469507,849,67.89,1.90,12,1.07,109.00,3894.00,10300,20240322,-28.16,4995,20231026,48.15,10300,-28.16,20240322,6080,21.71,20240206,10300,-28.16,20240322,4995,48.15,20231026,5.15,N,219420,100,11 억,,40183,N,N,0,N,00,N
|
|
20240527,141001,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7360,-170,5,-2.26,801684570,108270,76.31,7530,7600,7350,9780,5280,7530,7404.47,0.35,0,-5374,7850,7690,7540,7380,7230,7615,7305,11,2250,100,4660,10,1,11469507,844,67.52,1.89,12,0.94,109.00,3894.00,10300,20240322,-28.54,4995,20231026,47.35,10300,-28.54,20240322,6080,21.05,20240206,10300,-28.54,20240322,4995,47.35,20231026,5.15,N,219420,100,11 억,,40183,N,N,0,N,00,N
|
|
20240527,131001,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7370,-160,5,-2.12,684381360,92409,65.13,7530,7600,7350,9780,5280,7530,7405.98,0.35,0,-5282,7850,7690,7540,7380,7230,7615,7305,11,2250,100,4660,10,1,11469507,845,67.61,1.89,12,0.81,109.00,3894.00,10300,20240322,-28.45,4995,20231026,47.55,10300,-28.45,20240322,6080,21.22,20240206,10300,-28.45,20240322,4995,47.55,20231026,5.15,N,219420,100,11 억,,40183,N,N,0,N,00,N
|
|
20240527,121001,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7370,-160,5,-2.12,635174890,85730,60.42,7530,7600,7350,9780,5280,7530,7408.99,0.35,0,-5827,7850,7690,7540,7380,7230,7615,7305,11,2250,100,4660,10,1,11469507,845,67.61,1.89,12,0.75,109.00,3894.00,10300,20240322,-28.45,4995,20231026,47.55,10300,-28.45,20240322,6080,21.22,20240206,10300,-28.45,20240322,4995,47.55,20231026,5.15,N,219420,100,11 억,,40183,N,N,0,N,00,N
|
|
20240527,111001,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7430,-100,5,-1.33,562013470,75812,53.43,7530,7600,7350,9780,5280,7530,7413.22,0.35,0,-5833,7850,7690,7540,7380,7230,7615,7305,11,2250,100,4660,10,1,11469507,852,68.17,1.91,12,0.66,109.00,3894.00,10300,20240322,-27.86,4995,20231026,48.75,10300,-27.86,20240322,6080,22.20,20240206,10300,-27.86,20240322,4995,48.75,20231026,5.15,N,219420,100,11 억,,40183,N,N,0,N,00,N
|
|
20240527,100959,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7440,-90,5,-1.20,292440610,39350,27.73,7530,7600,7400,9780,5280,7530,7431.73,0.35,0,-1892,7850,7690,7540,7380,7230,7615,7305,11,2250,100,4660,10,1,11469507,853,68.26,1.91,12,0.34,109.00,3894.00,10300,20240322,-27.77,4995,20231026,48.95,10300,-27.77,20240322,6080,22.37,20240206,10300,-27.77,20240322,4995,48.95,20231026,5.15,N,219420,100,11 억,,40183,N,N,0,N,00,N
|
|
20240527,091001,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7580,50,2,0.66,53137080,7118,5.02,7530,7600,7420,9780,5280,7530,7464.99,0.35,0,574,7850,7690,7540,7380,7230,7615,7305,11,2250,100,4660,10,1,11469507,869,69.54,1.95,12,0.06,109.00,3894.00,10300,20240322,-26.41,4995,20231026,51.75,10300,-26.41,20240322,6080,24.67,20240206,10300,-26.41,20240322,4995,51.75,20231026,5.15,N,219420,100,11 억,,40183,N,N,0,N,00,N
|
|
20240524,160906,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7530,-170,5,-2.21,1056414040,140929,80.61,7600,7700,7390,10010,5390,7700,7495.54,0.36,0,74,8020,7860,7710,7550,7400,7785,7475,11,2310,100,4770,10,1,11469507,864,69.08,1.93,12,1.23,109.00,3894.00,10300,20240322,-26.89,4995,20231026,50.75,10300,-26.89,20240322,6080,23.85,20240206,10300,-26.89,20240322,4995,50.75,20231026,5.17,N,219420,100,11 억,,40910,N,N,0,N,00,N
|
|
20240524,150907,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7530,-170,5,-2.21,1027717530,137116,78.42,7600,7700,7390,10010,5390,7700,7494.84,0.36,0,918,8020,7860,7710,7550,7400,7785,7475,11,2310,100,4770,10,1,11469507,864,69.08,1.93,12,1.20,109.00,3894.00,10300,20240322,-26.89,4995,20231026,50.75,10300,-26.89,20240322,6080,23.85,20240206,10300,-26.89,20240322,4995,50.75,20231026,5.17,N,219420,100,11 억,,40910,N,N,0,N,00,N
|
|
20240524,140913,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7500,-200,5,-2.60,924592280,123341,70.55,7600,7700,7390,10010,5390,7700,7495.78,0.36,0,370,8020,7860,7710,7550,7400,7785,7475,11,2310,100,4770,10,1,11469507,860,68.81,1.93,12,1.08,109.00,3894.00,10300,20240322,-27.18,4995,20231026,50.15,10300,-27.18,20240322,6080,23.36,20240206,10300,-27.18,20240322,4995,50.15,20231026,5.17,N,219420,100,11 억,,40910,N,N,0,N,00,N
|
|
20240524,130908,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7460,-240,5,-3.12,870875620,116172,66.45,7600,7700,7390,10010,5390,7700,7495.96,0.36,0,569,8020,7860,7710,7550,7400,7785,7475,11,2310,100,4770,10,1,11469507,856,68.44,1.92,12,1.01,109.00,3894.00,10300,20240322,-27.57,4995,20231026,49.35,10300,-27.57,20240322,6080,22.70,20240206,10300,-27.57,20240322,4995,49.35,20231026,5.17,N,219420,100,11 억,,40910,N,N,0,N,00,N
|
|
20240524,120910,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7490,-210,5,-2.73,751646550,100237,57.33,7600,7700,7390,10010,5390,7700,7498.15,0.36,0,-435,8020,7860,7710,7550,7400,7785,7475,11,2310,100,4770,10,1,11469507,859,68.72,1.92,12,0.87,109.00,3894.00,10300,20240322,-27.28,4995,20231026,49.95,10300,-27.28,20240322,6080,23.19,20240206,10300,-27.28,20240322,4995,49.95,20231026,5.17,N,219420,100,11 억,,40910,N,N,0,N,00,N
|
|
20240524,110907,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7540,-160,5,-2.08,719087040,95904,54.85,7600,7700,7390,10010,5390,7700,7497.42,0.36,0,542,8020,7860,7710,7550,7400,7785,7475,11,2310,100,4770,10,1,11469507,865,69.17,1.94,12,0.84,109.00,3894.00,10300,20240322,-26.80,4995,20231026,50.95,10300,-26.80,20240322,6080,24.01,20240206,10300,-26.80,20240322,4995,50.95,20231026,5.17,N,219420,100,11 억,,40910,N,N,0,N,00,N
|
|
20240524,100914,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7500,-200,5,-2.60,618722110,82593,47.24,7600,7630,7390,10010,5390,7700,7490.54,0.36,0,3889,8020,7860,7710,7550,7400,7785,7475,11,2310,100,4770,10,1,11469507,860,68.81,1.93,12,0.72,109.00,3894.00,10300,20240322,-27.18,4995,20231026,50.15,10300,-27.18,20240322,6080,23.36,20240206,10300,-27.18,20240322,4995,50.15,20231026,5.17,N,219420,100,11 억,,40910,N,N,0,N,00,N
|
|
20240524,090908,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7600,-100,5,-1.30,85084670,11200,6.41,7600,7630,7570,10010,5390,7700,7594.31,0.36,0,6201,8020,7860,7710,7550,7400,7785,7475,11,2310,100,4770,10,1,11469507,872,69.72,1.95,12,0.10,109.00,3894.00,10300,20240322,-26.21,4995,20231026,52.15,10300,-26.21,20240322,6080,25.00,20240206,10300,-26.21,20240322,4995,52.15,20231026,5.17,N,219420,100,11 억,,40910,N,N,0,N,00,N
|
|
20240523,160905,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7700,-60,5,-0.77,1333310020,174237,152.18,7800,7870,7560,10080,5440,7760,7652.25,0.21,0,16881,8073,7916,7823,7666,7573,7870,7620,11,2320,100,4810,10,1,11469507,883,70.64,1.98,12,1.52,109.00,3894.00,10300,20240322,-25.24,4995,20231026,54.15,10300,-25.24,20240322,6080,26.64,20240206,10300,-25.24,20240322,4995,54.15,20231026,5.31,N,219420,100,11 억,,24095,N,N,0,N,00,N
|
|
20240523,150909,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7700,-60,5,-0.77,1227709910,160431,140.12,7800,7870,7560,10080,5440,7760,7652.57,0.21,0,15606,8073,7916,7823,7666,7573,7870,7620,11,2320,100,4810,10,1,11469507,883,70.64,1.98,12,1.40,109.00,3894.00,10300,20240322,-25.24,4995,20231026,54.15,10300,-25.24,20240322,6080,26.64,20240206,10300,-25.24,20240322,4995,54.15,20231026,5.31,N,219420,100,11 억,,24095,N,N,0,N,00,N
|
|
20240523,140912,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7740,-20,5,-0.26,1140004530,148997,130.14,7800,7870,7560,10080,5440,7760,7651.19,0.21,0,14571,8073,7916,7823,7666,7573,7870,7620,11,2320,100,4810,10,1,11469507,888,71.01,1.99,12,1.30,109.00,3894.00,10300,20240322,-24.85,4995,20231026,54.95,10300,-24.85,20240322,6080,27.30,20240206,10300,-24.85,20240322,4995,54.95,20231026,5.31,N,219420,100,11 억,,24095,N,N,0,N,00,N
|
|
20240523,130911,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7660,-100,5,-1.29,999609600,130863,114.30,7800,7870,7560,10080,5440,7760,7638.60,0.21,0,16595,8073,7916,7823,7666,7573,7870,7620,11,2320,100,4810,10,1,11469507,879,70.28,1.97,12,1.14,109.00,3894.00,10300,20240322,-25.63,4995,20231026,53.35,10300,-25.63,20240322,6080,25.99,20240206,10300,-25.63,20240322,4995,53.35,20231026,5.31,N,219420,100,11 억,,24095,N,N,0,N,00,N
|
|
20240523,120906,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7630,-130,5,-1.68,851125940,111364,97.27,7800,7870,7560,10080,5440,7760,7642.74,0.21,0,20121,8073,7916,7823,7666,7573,7870,7620,11,2320,100,4810,10,1,11469507,875,70.00,1.96,12,0.97,109.00,3894.00,10300,20240322,-25.92,4995,20231026,52.75,10300,-25.92,20240322,6080,25.49,20240206,10300,-25.92,20240322,4995,52.75,20231026,5.31,N,219420,100,11 억,,24095,N,N,0,N,00,N
|
|
20240523,110904,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7590,-170,5,-2.19,782712290,102385,89.42,7800,7870,7560,10080,5440,7760,7644.79,0.21,0,21393,8073,7916,7823,7666,7573,7870,7620,11,2320,100,4810,10,1,11469507,871,69.63,1.95,12,0.89,109.00,3894.00,10300,20240322,-26.31,4995,20231026,51.95,10300,-26.31,20240322,6080,24.84,20240206,10300,-26.31,20240322,4995,51.95,20231026,5.31,N,219420,100,11 억,,24095,N,N,0,N,00,N
|
|
20240523,100907,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7600,-160,5,-2.06,505002280,65889,57.55,7800,7870,7560,10080,5440,7760,7664.44,0.21,0,8396,8073,7916,7823,7666,7573,7870,7620,11,2320,100,4810,10,1,11469507,872,69.72,1.95,12,0.57,109.00,3894.00,10300,20240322,-26.21,4995,20231026,52.15,10300,-26.21,20240322,6080,25.00,20240206,10300,-26.21,20240322,4995,52.15,20231026,5.31,N,219420,100,11 억,,24095,N,N,0,N,00,N
|
|
20240523,090911,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7790,30,2,0.39,71376590,9121,7.97,7800,7870,7790,10080,5440,7760,7825.52,0.21,0,-4652,8073,7916,7823,7666,7573,7870,7620,11,2320,100,4810,10,1,11469507,893,71.47,2.00,12,0.08,109.00,3894.00,10300,20240322,-24.37,4995,20231026,55.96,10300,-24.37,20240322,6080,28.12,20240206,10300,-24.37,20240322,4995,55.96,20231026,5.31,N,219420,100,11 억,,24095,N,N,0,N,00,N
|
|
20240522,160857,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7760,-140,5,-1.77,865276280,110654,45.24,7800,7980,7730,10270,5530,7900,7819.83,0.23,0,-2797,8240,8070,7920,7750,7600,8155,7835,11,2370,100,4890,10,1,11469507,890,71.19,1.99,12,0.96,109.00,3894.00,10300,20240322,-24.66,4995,20231026,55.36,10300,-24.66,20240322,6080,27.63,20240206,10300,-24.66,20240322,4995,55.36,20231026,5.34,N,219420,100,11 억,,26192,N,N,0,N,00,N
|
|
20240522,150904,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7790,-110,5,-1.39,792384410,101268,41.40,7800,7980,7730,10270,5530,7900,7824.63,0.23,0,-2842,8240,8070,7920,7750,7600,8155,7835,11,2370,100,4890,10,1,11469507,893,71.47,2.00,12,0.88,109.00,3894.00,10300,20240322,-24.37,4995,20231026,55.96,10300,-24.37,20240322,6080,28.12,20240206,10300,-24.37,20240322,4995,55.96,20231026,5.34,N,219420,100,11 억,,26192,N,N,0,N,00,N
|
|
20240522,140905,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7850,-50,5,-0.63,612114370,78135,31.95,7800,7980,7730,10270,5530,7900,7834.06,0.23,0,-994,8240,8070,7920,7750,7600,8155,7835,11,2370,100,4890,10,1,11469507,900,72.02,2.02,12,0.68,109.00,3894.00,10300,20240322,-23.79,4995,20231026,57.16,10300,-23.79,20240322,6080,29.11,20240206,10300,-23.79,20240322,4995,57.16,20231026,5.34,N,219420,100,11 억,,26192,N,N,0,N,00,N
|
|
20240522,130903,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7870,-30,5,-0.38,537451160,68624,28.06,7800,7980,7730,10270,5530,7900,7831.83,0.23,0,-606,8240,8070,7920,7750,7600,8155,7835,11,2370,100,4890,10,1,11469507,903,72.20,2.02,12,0.60,109.00,3894.00,10300,20240322,-23.59,4995,20231026,57.56,10300,-23.59,20240322,6080,29.44,20240206,10300,-23.59,20240322,4995,57.56,20231026,5.34,N,219420,100,11 억,,26192,N,N,0,N,00,N
|
|
20240522,121011,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7870,-30,5,-0.38,497056210,63502,25.96,7800,7980,7730,10270,5530,7900,7827.41,0.23,0,-847,8240,8070,7920,7750,7600,8155,7835,11,2370,100,4890,10,1,11469507,903,72.20,2.02,12,0.55,109.00,3894.00,10300,20240322,-23.59,4995,20231026,57.56,10300,-23.59,20240322,6080,29.44,20240206,10300,-23.59,20240322,4995,57.56,20231026,5.34,N,219420,100,11 억,,26192,N,N,0,N,00,N
|
|
20240522,110907,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7830,-70,5,-0.89,450240650,57552,23.53,7800,7980,7730,10270,5530,7900,7823.20,0.23,0,-323,8240,8070,7920,7750,7600,8155,7835,11,2370,100,4890,10,1,11469507,898,71.83,2.01,12,0.50,109.00,3894.00,10300,20240322,-23.98,4995,20231026,56.76,10300,-23.98,20240322,6080,28.78,20240206,10300,-23.98,20240322,4995,56.76,20231026,5.34,N,219420,100,11 억,,26192,N,N,0,N,00,N
|
|
20240522,100903,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7850,-50,5,-0.63,359211440,45916,18.77,7800,7980,7730,10270,5530,7900,7823.23,0.23,0,-1816,8240,8070,7920,7750,7600,8155,7835,11,2370,100,4890,10,1,11469507,900,72.02,2.02,12,0.40,109.00,3894.00,10300,20240322,-23.79,4995,20231026,57.16,10300,-23.79,20240322,6080,29.11,20240206,10300,-23.79,20240322,4995,57.16,20231026,5.34,N,219420,100,11 억,,26192,N,N,0,N,00,N
|
|
20240522,090905,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7840,-60,5,-0.76,199298420,25456,10.41,7800,7980,7730,10270,5530,7900,7829.13,0.23,0,477,8240,8070,7920,7750,7600,8155,7835,11,2370,100,4890,10,1,11469507,899,71.93,2.01,12,0.22,109.00,3894.00,10300,20240322,-23.88,4995,20231026,56.96,10300,-23.88,20240322,6080,28.95,20240206,10300,-23.88,20240322,4995,56.96,20231026,5.34,N,219420,100,11 억,,26192,N,N,0,N,00,N
|
|
20240521,160851,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7900,130,2,1.67,1924179030,242539,140.11,7770,8090,7770,10100,5440,7770,7933.50,0.13,0,8604,8170,7970,7870,7670,7570,7920,7620,11,2330,100,4810,10,1,11469507,906,72.48,2.03,12,2.11,109.00,3894.00,10300,20240322,-23.30,4995,20231026,58.16,10300,-23.30,20240322,6080,29.93,20240206,10300,-23.30,20240322,4995,58.16,20231026,5.14,N,219420,100,11 억,,14957,N,N,0,N,00,N
|
|
20240521,150900,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7880,110,2,1.42,1812322010,228357,131.92,7770,8090,7770,10100,5440,7770,7936.35,0.13,0,6839,8170,7970,7870,7670,7570,7920,7620,11,2330,100,4810,10,1,11469507,904,72.29,2.02,12,1.99,109.00,3894.00,10300,20240322,-23.50,4995,20231026,57.76,10300,-23.50,20240322,6080,29.61,20240206,10300,-23.50,20240322,4995,57.76,20231026,5.14,N,219420,100,11 억,,14957,N,N,0,N,00,N
|
|
20240521,140901,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7850,80,2,1.03,1352807340,170404,98.44,7770,8090,7770,10100,5440,7770,7938.82,0.13,0,2975,8170,7970,7870,7670,7570,7920,7620,11,2330,100,4810,10,1,11469507,900,72.02,2.02,12,1.49,109.00,3894.00,10300,20240322,-23.79,4995,20231026,57.16,10300,-23.79,20240322,6080,29.11,20240206,10300,-23.79,20240322,4995,57.16,20231026,5.14,N,219420,100,11 억,,14957,N,N,0,N,00,N
|
|
20240521,130900,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7850,80,2,1.03,1267785930,159556,92.17,7770,8090,7770,10100,5440,7770,7945.71,0.13,0,1421,8170,7970,7870,7670,7570,7920,7620,11,2330,100,4810,10,1,11469507,900,72.02,2.02,12,1.39,109.00,3894.00,10300,20240322,-23.79,4995,20231026,57.16,10300,-23.79,20240322,6080,29.11,20240206,10300,-23.79,20240322,4995,57.16,20231026,5.14,N,219420,100,11 억,,14957,N,N,0,N,00,N
|
|
20240521,120858,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7900,130,2,1.67,1191520390,149837,86.56,7770,8090,7770,10100,5440,7770,7952.11,0.13,0,2221,8170,7970,7870,7670,7570,7920,7620,11,2330,100,4810,10,1,11469507,906,72.48,2.03,12,1.31,109.00,3894.00,10300,20240322,-23.30,4995,20231026,58.16,10300,-23.30,20240322,6080,29.93,20240206,10300,-23.30,20240322,4995,58.16,20231026,5.14,N,219420,100,11 억,,14957,N,N,0,N,00,N
|
|
20240521,110857,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7860,90,2,1.16,1147807300,144296,83.36,7770,8090,7770,10100,5440,7770,7954.53,0.13,0,2404,8170,7970,7870,7670,7570,7920,7620,11,2330,100,4810,10,1,11469507,902,72.11,2.02,12,1.26,109.00,3894.00,10300,20240322,-23.69,4995,20231026,57.36,10300,-23.69,20240322,6080,29.28,20240206,10300,-23.69,20240322,4995,57.36,20231026,5.14,N,219420,100,11 억,,14957,N,N,0,N,00,N
|
|
20240521,100859,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7890,120,2,1.54,1019558100,127951,73.91,7770,8090,7770,10100,5440,7770,7968.35,0.13,0,7911,8170,7970,7870,7670,7570,7920,7620,11,2330,100,4810,10,1,11469507,905,72.39,2.03,12,1.12,109.00,3894.00,10300,20240322,-23.40,4995,20231026,57.96,10300,-23.40,20240322,6080,29.77,20240206,10300,-23.40,20240322,4995,57.96,20231026,5.14,N,219420,100,11 억,,14957,N,N,0,N,00,N
|
|
20240521,090856,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8070,300,2,3.86,521820890,65376,37.77,7770,8080,7770,10100,5440,7770,7981.84,0.13,0,27557,8170,7970,7870,7670,7570,7920,7620,11,2330,100,4810,10,1,11469507,926,74.04,2.07,12,0.57,109.00,3894.00,10300,20240322,-21.65,4995,20231026,61.56,10300,-21.65,20240322,6080,32.73,20240206,10300,-21.65,20240322,4995,61.56,20231026,5.14,N,219420,100,11 억,,14957,N,N,0,N,00,N
|
|
20240517,160901,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8060,20,2,0.25,2579498680,320840,60.62,8150,8190,7930,10450,5630,8040,8039.82,0.64,0,-52879,8413,8226,8013,7826,7613,8320,7920,11,2410,100,4980,10,1,11469507,924,73.94,2.07,12,2.80,109.00,3894.00,10300,20240322,-21.75,4995,20231026,61.36,10300,-21.75,20240322,6080,32.57,20240206,10300,-21.75,20240322,4995,61.36,20231026,5.10,N,219420,100,11 억,,73909,N,N,0,N,00,N
|
|
20240517,150904,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7980,-60,5,-0.75,2405481690,299187,56.53,8150,8190,7930,10450,5630,8040,8040.06,0.64,0,-49201,8413,8226,8013,7826,7613,8320,7920,11,2410,100,4980,10,1,11469507,915,73.21,2.05,12,2.61,109.00,3894.00,10300,20240322,-22.52,4995,20231026,59.76,10300,-22.52,20240322,6080,31.25,20240206,10300,-22.52,20240322,4995,59.76,20231026,5.10,N,219420,100,11 억,,73909,N,N,0,N,00,N
|
|
20240517,140856,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8060,20,2,0.25,2259823540,280967,53.09,8150,8190,7930,10450,5630,8040,8043.02,0.64,0,-48832,8413,8226,8013,7826,7613,8320,7920,11,2410,100,4980,10,1,11469507,924,73.94,2.07,12,2.45,109.00,3894.00,10300,20240322,-21.75,4995,20231026,61.36,10300,-21.75,20240322,6080,32.57,20240206,10300,-21.75,20240322,4995,61.36,20231026,5.10,N,219420,100,11 억,,73909,N,N,0,N,00,N
|
|
20240517,130849,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7990,-50,5,-0.62,1960070750,243646,46.04,8150,8190,7930,10450,5630,8040,8044.75,0.64,0,-43518,8413,8226,8013,7826,7613,8320,7920,11,2410,100,4980,10,1,11469507,916,73.30,2.05,12,2.12,109.00,3894.00,10300,20240322,-22.43,4995,20231026,59.96,10300,-22.43,20240322,6080,31.41,20240206,10300,-22.43,20240322,4995,59.96,20231026,5.10,N,219420,100,11 억,,73909,N,N,0,N,00,N
|
|
20240517,120850,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8030,-10,5,-0.12,1799124880,223479,42.22,8150,8190,7930,10450,5630,8040,8050.53,0.64,0,-43864,8413,8226,8013,7826,7613,8320,7920,11,2410,100,4980,10,1,11469507,921,73.67,2.06,12,1.95,109.00,3894.00,10300,20240322,-22.04,4995,20231026,60.76,10300,-22.04,20240322,6080,32.07,20240206,10300,-22.04,20240322,4995,60.76,20231026,5.10,N,219420,100,11 억,,73909,N,N,0,N,00,N
|
|
20240517,110850,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8140,100,2,1.24,1578796510,196028,37.04,8150,8190,7930,10450,5630,8040,8053.93,0.64,0,-43245,8413,8226,8013,7826,7613,8320,7920,11,2410,100,4980,10,1,11469507,934,74.68,2.09,12,1.71,109.00,3894.00,10300,20240322,-20.97,4995,20231026,62.96,10300,-20.97,20240322,6080,33.88,20240206,10300,-20.97,20240322,4995,62.96,20231026,5.10,N,219420,100,11 억,,73909,N,N,0,N,00,N
|
|
20240517,100845,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7960,-80,5,-1.00,968478560,120344,22.74,8150,8170,7950,10450,5630,8040,8047.58,0.64,0,-38893,8413,8226,8013,7826,7613,8320,7920,11,2410,100,4980,10,1,11469507,913,73.03,2.04,12,1.05,109.00,3894.00,10300,20240322,-22.72,4995,20231026,59.36,10300,-22.72,20240322,6080,30.92,20240206,10300,-22.72,20240322,4995,59.36,20231026,5.10,N,219420,100,11 억,,73909,N,N,0,N,00,N
|
|
20240517,090851,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8040,0,3,0.00,528397090,65285,12.34,8150,8170,7990,10450,5630,8040,8093.70,0.64,0,-23685,8413,8226,8013,7826,7613,8320,7920,11,2410,100,4980,10,1,11469507,922,73.76,2.06,12,0.57,109.00,3894.00,10300,20240322,-21.94,4995,20231026,60.96,10300,-21.94,20240322,6080,32.24,20240206,10300,-21.94,20240322,4995,60.96,20231026,5.10,N,219420,100,11 억,,73909,N,N,0,N,00,N
|
|
20240516,160842,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8040,290,2,3.74,3972767980,496281,297.42,7830,8200,7800,10070,5430,7750,8004.90,0.47,0,20055,7956,7852,7706,7602,7456,7905,7655,11,2320,100,4800,10,1,11469507,922,73.76,2.06,12,4.33,109.00,3894.00,10300,20240322,-21.94,4995,20231026,60.96,10300,-21.94,20240322,6080,32.24,20240206,10300,-21.94,20240322,4995,60.96,20231026,5.12,N,219420,100,11 억,,54436,N,N,0,N,00,N
|
|
20240516,150841,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8000,250,2,3.23,3800426220,474724,284.50,7830,8200,7800,10070,5430,7750,8005.55,0.47,0,23861,7956,7852,7706,7602,7456,7905,7655,11,2320,100,4800,10,1,11469507,918,73.39,2.05,12,4.14,109.00,3894.00,10300,20240322,-22.33,4995,20231026,60.16,10300,-22.33,20240322,6080,31.58,20240206,10300,-22.33,20240322,4995,60.16,20231026,5.12,N,219420,100,11 억,,54436,N,N,0,N,00,N
|
|
20240516,140847,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7920,170,2,2.19,1444689080,182332,109.27,7830,8000,7800,10070,5430,7750,7923.40,0.47,0,18886,7956,7852,7706,7602,7456,7905,7655,11,2320,100,4800,10,1,11469507,908,72.66,2.03,12,1.59,109.00,3894.00,10300,20240322,-23.11,4995,20231026,58.56,10300,-23.11,20240322,6080,30.26,20240206,10300,-23.11,20240322,4995,58.56,20231026,5.12,N,219420,100,11 억,,54436,N,N,0,N,00,N
|
|
20240516,130842,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7950,200,2,2.58,1321452790,166748,99.93,7830,8000,7800,10070,5430,7750,7924.85,0.47,0,23158,7956,7852,7706,7602,7456,7905,7655,11,2320,100,4800,10,1,11469507,912,72.94,2.04,12,1.45,109.00,3894.00,10300,20240322,-22.82,4995,20231026,59.16,10300,-22.82,20240322,6080,30.76,20240206,10300,-22.82,20240322,4995,59.16,20231026,5.12,N,219420,100,11 억,,54436,N,N,0,N,00,N
|
|
20240516,120840,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7920,170,2,2.19,1177118900,148593,89.05,7830,8000,7800,10070,5430,7750,7921.77,0.47,0,13124,7956,7852,7706,7602,7456,7905,7655,11,2320,100,4800,10,1,11469507,908,72.66,2.03,12,1.30,109.00,3894.00,10300,20240322,-23.11,4995,20231026,58.56,10300,-23.11,20240322,6080,30.26,20240206,10300,-23.11,20240322,4995,58.56,20231026,5.12,N,219420,100,11 억,,54436,N,N,0,N,00,N
|
|
20240516,110838,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7970,220,2,2.84,1037380410,130976,78.49,7830,8000,7800,10070,5430,7750,7920.39,0.47,0,14493,7956,7852,7706,7602,7456,7905,7655,11,2320,100,4800,10,1,11469507,914,73.12,2.05,12,1.14,109.00,3894.00,10300,20240322,-22.62,4995,20231026,59.56,10300,-22.62,20240322,6080,31.09,20240206,10300,-22.62,20240322,4995,59.56,20231026,5.12,N,219420,100,11 억,,54436,N,N,0,N,00,N
|
|
20240516,100842,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7900,150,2,1.94,701925800,88818,53.23,7830,7990,7800,10070,5430,7750,7902.97,0.47,0,701,7956,7852,7706,7602,7456,7905,7655,11,2320,100,4800,10,1,11469507,906,72.48,2.03,12,0.77,109.00,3894.00,10300,20240322,-23.30,4995,20231026,58.16,10300,-23.30,20240322,6080,29.93,20240206,10300,-23.30,20240322,4995,58.16,20231026,5.12,N,219420,100,11 억,,54436,N,N,0,N,00,N
|
|
20240516,090842,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7870,120,2,1.55,166440260,21223,12.72,7830,7900,7800,10070,5430,7750,7842.45,0.47,0,1830,7956,7852,7706,7602,7456,7905,7655,11,2320,100,4800,10,1,11469507,903,72.20,2.02,12,0.19,109.00,3894.00,10300,20240322,-23.59,4995,20231026,57.56,10300,-23.59,20240322,6080,29.44,20240206,10300,-23.59,20240322,4995,57.56,20231026,5.12,N,219420,100,11 억,,54436,N,N,0,N,00,N
|
|
20240514,160852,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7750,80,2,1.04,1260304320,164298,96.38,7650,7810,7560,9970,5370,7670,7669.17,0.18,0,33469,8183,7926,7783,7526,7383,7855,7455,11,2300,100,4750,10,1,11469507,889,71.10,1.99,12,1.43,109.00,3894.00,10300,20240322,-24.76,4995,20231026,55.16,10300,-24.76,20240322,6080,27.47,20240206,10300,-24.76,20240322,4995,55.16,20231026,5.11,N,219420,100,11 억,,20975,N,N,0,N,00,N
|
|
20240514,150854,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7760,90,2,1.17,1198781460,156354,91.72,7650,7810,7560,9970,5370,7670,7667.10,0.18,0,34058,8183,7926,7783,7526,7383,7855,7455,11,2300,100,4750,10,1,11469507,890,71.19,1.99,12,1.36,109.00,3894.00,10300,20240322,-24.66,4995,20231026,55.36,10300,-24.66,20240322,6080,27.63,20240206,10300,-24.66,20240322,4995,55.36,20231026,5.11,N,219420,100,11 억,,20975,N,N,0,N,00,N
|
|
20240514,140853,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7600,-70,5,-0.91,972756670,127025,74.51,7650,7810,7560,9970,5370,7670,7657.99,0.18,0,30423,8183,7926,7783,7526,7383,7855,7455,11,2300,100,4750,10,1,11469507,872,69.72,1.95,12,1.11,109.00,3894.00,10300,20240322,-26.21,4995,20231026,52.15,10300,-26.21,20240322,6080,25.00,20240206,10300,-26.21,20240322,4995,52.15,20231026,5.11,N,219420,100,11 억,,20975,N,N,0,N,00,N
|
|
20240514,130854,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7630,-40,5,-0.52,761118220,99156,58.17,7650,7810,7560,9970,5370,7670,7675.97,0.18,0,25572,8183,7926,7783,7526,7383,7855,7455,11,2300,100,4750,10,1,11469507,875,70.00,1.96,12,0.86,109.00,3894.00,10300,20240322,-25.92,4995,20231026,52.75,10300,-25.92,20240322,6080,25.49,20240206,10300,-25.92,20240322,4995,52.75,20231026,5.11,N,219420,100,11 억,,20975,N,N,0,N,00,N
|
|
20240514,120851,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7680,10,2,0.13,559479400,72680,42.64,7650,7810,7630,9970,5370,7670,7697.85,0.18,0,17099,8183,7926,7783,7526,7383,7855,7455,11,2300,100,4750,10,1,11469507,881,70.46,1.97,12,0.63,109.00,3894.00,10300,20240322,-25.44,4995,20231026,53.75,10300,-25.44,20240322,6080,26.32,20240206,10300,-25.44,20240322,4995,53.75,20231026,5.11,N,219420,100,11 억,,20975,N,N,0,N,00,N
|
|
20240514,110852,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7750,80,2,1.04,403858770,52368,30.72,7650,7810,7640,9970,5370,7670,7711.94,0.18,0,12811,8183,7926,7783,7526,7383,7855,7455,11,2300,100,4750,10,1,11469507,889,71.10,1.99,12,0.46,109.00,3894.00,10300,20240322,-24.76,4995,20231026,55.16,10300,-24.76,20240322,6080,27.47,20240206,10300,-24.76,20240322,4995,55.16,20231026,5.11,N,219420,100,11 억,,20975,N,N,0,N,00,N
|
|
20240514,100849,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7720,50,2,0.65,328552440,42602,24.99,7650,7810,7640,9970,5370,7670,7712.14,0.18,0,10292,8183,7926,7783,7526,7383,7855,7455,11,2300,100,4750,10,1,11469507,885,70.83,1.98,12,0.37,109.00,3894.00,10300,20240322,-25.05,4995,20231026,54.55,10300,-25.05,20240322,6080,26.97,20240206,10300,-25.05,20240322,4995,54.55,20231026,5.11,N,219420,100,11 억,,20975,N,N,0,N,00,N
|
|
20240514,090850,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7750,80,2,1.04,119083000,15508,9.10,7650,7790,7640,9970,5370,7670,7678.81,0.18,0,3238,8183,7926,7783,7526,7383,7855,7455,11,2300,100,4750,10,1,11469507,889,71.10,1.99,12,0.14,109.00,3894.00,10300,20240322,-24.76,4995,20231026,55.16,10300,-24.76,20240322,6080,27.47,20240206,10300,-24.76,20240322,4995,55.16,20231026,5.11,N,219420,100,11 억,,20975,N,N,0,N,00,N
|
|
20240513,160849,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7670,-240,5,-3.03,1309121180,168306,43.15,7990,8040,7640,10280,5540,7910,7779.62,0.10,0,7250,8550,8230,7990,7670,7430,8110,7550,11,2370,100,4900,10,1,11469507,880,70.37,1.97,12,1.47,109.00,3894.00,10300,20240322,-25.53,4995,20231026,53.55,10300,-25.53,20240322,6080,26.15,20240206,10300,-25.53,20240322,4995,53.55,20231026,5.04,N,219420,100,11 억,,11814,N,N,0,N,00,N
|
|
20240513,150852,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7660,-250,5,-3.16,1225596730,157426,40.36,7990,8040,7640,10280,5540,7910,7785.22,0.10,0,6705,8550,8230,7990,7670,7430,8110,7550,11,2370,100,4900,10,1,11469507,879,70.28,1.97,12,1.37,109.00,3894.00,10300,20240322,-25.63,4995,20231026,53.35,10300,-25.63,20240322,6080,25.99,20240206,10300,-25.63,20240322,4995,53.35,20231026,5.04,N,219420,100,11 억,,11814,N,N,0,N,00,N
|
|
20240513,140852,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7730,-180,5,-2.28,1156061640,148356,38.03,7990,8040,7640,10280,5540,7910,7792.48,0.10,0,4842,8550,8230,7990,7670,7430,8110,7550,11,2370,100,4900,10,1,11469507,887,70.92,1.99,12,1.29,109.00,3894.00,10300,20240322,-24.95,4995,20231026,54.75,10300,-24.95,20240322,6080,27.14,20240206,10300,-24.95,20240322,4995,54.75,20231026,5.04,N,219420,100,11 억,,11814,N,N,0,N,00,N
|
|
20240513,130845,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7710,-200,5,-2.53,992814450,127101,32.58,7990,8040,7680,10280,5540,7910,7811.22,0.10,0,2826,8550,8230,7990,7670,7430,8110,7550,11,2370,100,4900,10,1,11469507,884,70.73,1.98,12,1.11,109.00,3894.00,10300,20240322,-25.15,4995,20231026,54.35,10300,-25.15,20240322,6080,26.81,20240206,10300,-25.15,20240322,4995,54.35,20231026,5.04,N,219420,100,11 억,,11814,N,N,0,N,00,N
|
|
20240513,120849,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7690,-220,5,-2.78,912719440,116694,29.91,7990,8040,7680,10280,5540,7910,7821.48,0.10,0,4003,8550,8230,7990,7670,7430,8110,7550,11,2370,100,4900,10,1,11469507,882,70.55,1.97,12,1.02,109.00,3894.00,10300,20240322,-25.34,4995,20231026,53.95,10300,-25.34,20240322,6080,26.48,20240206,10300,-25.34,20240322,4995,53.95,20231026,5.04,N,219420,100,11 억,,11814,N,N,0,N,00,N
|
|
20240513,110848,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7760,-150,5,-1.90,820952600,104808,26.87,7990,8040,7680,10280,5540,7910,7832.92,0.10,0,2716,8550,8230,7990,7670,7430,8110,7550,11,2370,100,4900,10,1,11469507,890,71.19,1.99,12,0.91,109.00,3894.00,10300,20240322,-24.66,4995,20231026,55.36,10300,-24.66,20240322,6080,27.63,20240206,10300,-24.66,20240322,4995,55.36,20231026,5.04,N,219420,100,11 억,,11814,N,N,0,N,00,N
|
|
20240513,100848,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7800,-110,5,-1.39,469761160,59390,15.22,7990,8040,7800,10280,5540,7910,7909.77,0.10,0,-720,8550,8230,7990,7670,7430,8110,7550,11,2370,100,4900,10,1,11469507,895,71.56,2.00,12,0.52,109.00,3894.00,10300,20240322,-24.27,4995,20231026,56.16,10300,-24.27,20240322,6080,28.29,20240206,10300,-24.27,20240322,4995,56.16,20231026,5.04,N,219420,100,11 억,,11814,N,N,0,N,00,N
|
|
20240513,090851,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7940,30,2,0.38,62267960,7851,2.01,7990,7990,7880,10280,5540,7910,7931.21,0.10,0,-2386,8550,8230,7990,7670,7430,8110,7550,11,2370,100,4900,10,1,11469507,911,72.84,2.04,12,0.07,109.00,3894.00,10300,20240322,-22.91,4995,20231026,58.96,10300,-22.91,20240322,6080,30.59,20240206,10300,-22.91,20240322,4995,58.96,20231026,5.04,N,219420,100,11 억,,11814,N,N,0,N,00,N
|
|
20240510,160824,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7910,60,2,0.76,3099944480,386452,250.85,8160,8310,7750,10200,5500,7850,8021.65,0.58,0,-54637,8123,7986,7903,7766,7683,7945,7725,11,2350,100,4860,10,1,11469507,907,72.57,2.03,12,3.37,109.00,3894.00,10300,20240322,-23.20,4995,20231026,58.36,10300,-23.20,20240322,6080,30.10,20240206,10300,-23.20,20240322,4995,58.36,20231026,4.91,N,219420,100,11 억,,66430,N,N,0,N,00,N
|
|
20240510,150833,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7870,20,2,0.25,2997669870,373460,242.41,8160,8310,7750,10200,5500,7850,8026.75,0.58,0,-55787,8123,7986,7903,7766,7683,7945,7725,11,2350,100,4860,10,1,11469507,903,72.20,2.02,12,3.26,109.00,3894.00,10300,20240322,-23.59,4995,20231026,57.56,10300,-23.59,20240322,6080,29.44,20240206,10300,-23.59,20240322,4995,57.56,20231026,4.91,N,219420,100,11 억,,66430,N,N,0,N,00,N
|
|
20240510,140834,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7980,130,2,1.66,2866254860,356832,231.62,8160,8310,7750,10200,5500,7850,8032.51,0.58,0,-55989,8123,7986,7903,7766,7683,7945,7725,11,2350,100,4860,10,1,11469507,915,73.21,2.05,12,3.11,109.00,3894.00,10300,20240322,-22.52,4995,20231026,59.76,10300,-22.52,20240322,6080,31.25,20240206,10300,-22.52,20240322,4995,59.76,20231026,4.91,N,219420,100,11 억,,66430,N,N,0,N,00,N
|
|
20240510,130826,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7980,130,2,1.66,2759839800,343506,222.97,8160,8310,7750,10200,5500,7850,8034.33,0.58,0,-55643,8123,7986,7903,7766,7683,7945,7725,11,2350,100,4860,10,1,11469507,915,73.21,2.05,12,2.99,109.00,3894.00,10300,20240322,-22.52,4995,20231026,59.76,10300,-22.52,20240322,6080,31.25,20240206,10300,-22.52,20240322,4995,59.76,20231026,4.91,N,219420,100,11 억,,66430,N,N,0,N,00,N
|
|
20240510,120822,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7970,120,2,1.53,2527196300,314362,204.05,8160,8310,7750,10200,5500,7850,8039.13,0.58,0,-54868,8123,7986,7903,7766,7683,7945,7725,11,2350,100,4860,10,1,11469507,914,73.12,2.05,12,2.74,109.00,3894.00,10300,20240322,-22.62,4995,20231026,59.56,10300,-22.62,20240322,6080,31.09,20240206,10300,-22.62,20240322,4995,59.56,20231026,4.91,N,219420,100,11 억,,66430,N,N,0,N,00,N
|
|
20240510,110826,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7930,80,2,1.02,2441015310,303463,196.98,8160,8310,7750,10200,5500,7850,8043.86,0.58,0,-53237,8123,7986,7903,7766,7683,7945,7725,11,2350,100,4860,10,1,11469507,910,72.75,2.04,12,2.65,109.00,3894.00,10300,20240322,-23.01,4995,20231026,58.76,10300,-23.01,20240322,6080,30.43,20240206,10300,-23.01,20240322,4995,58.76,20231026,4.91,N,219420,100,11 억,,66430,N,N,0,N,00,N
|
|
20240510,100825,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7860,10,2,0.13,2100753550,259959,168.74,8160,8310,7840,10200,5500,7850,8081.10,0.58,0,-49552,8123,7986,7903,7766,7683,7945,7725,11,2350,100,4860,10,1,11469507,902,72.11,2.02,12,2.27,109.00,3894.00,10300,20240322,-23.69,4995,20231026,57.36,10300,-23.69,20240322,6080,29.28,20240206,10300,-23.69,20240322,4995,57.36,20231026,4.91,N,219420,100,11 억,,66430,N,N,0,N,00,N
|
|
20240510,090827,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8110,260,2,3.31,1121255650,137429,89.21,8160,8310,8020,10200,5500,7850,8158.80,0.58,0,-28607,8123,7986,7903,7766,7683,7945,7725,11,2350,100,4860,10,1,11469507,930,74.40,2.08,12,1.20,109.00,3894.00,10300,20240322,-21.26,4995,20231026,62.36,10300,-21.26,20240322,6080,33.39,20240206,10300,-21.26,20240322,4995,62.36,20231026,4.91,N,219420,100,11 억,,66430,N,N,0,N,00,N
|
|
20240509,160842,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7850,-90,5,-1.13,1193775130,150744,103.97,7870,8040,7820,10320,5560,7940,7919.51,0.82,0,-27452,8073,8006,7873,7806,7673,8040,7840,11,2380,100,4920,10,1,11469507,900,72.02,2.02,12,1.31,109.00,3894.00,10300,20240322,-23.79,4995,20231026,57.16,10300,-23.79,20240322,6080,29.11,20240206,10300,-23.79,20240322,4995,57.16,20231026,4.88,N,219420,100,11 억,,94253,N,N,0,N,00,N
|
|
20240509,150842,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7860,-80,5,-1.01,1157118670,146077,100.75,7870,8040,7820,10320,5560,7940,7921.29,0.82,0,-27070,8073,8006,7873,7806,7673,8040,7840,11,2380,100,4920,10,1,11469507,902,72.11,2.02,12,1.27,109.00,3894.00,10300,20240322,-23.69,4995,20231026,57.36,10300,-23.69,20240322,6080,29.28,20240206,10300,-23.69,20240322,4995,57.36,20231026,4.88,N,219420,100,11 억,,94253,N,N,0,N,00,N
|
|
20240509,140750,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7860,-80,5,-1.01,1051391340,132644,91.49,7870,8040,7820,10320,5560,7940,7926.41,0.82,0,-24786,8073,8006,7873,7806,7673,8040,7840,11,2380,100,4920,10,1,11469507,902,72.11,2.02,12,1.16,109.00,3894.00,10300,20240322,-23.69,4995,20231026,57.36,10300,-23.69,20240322,6080,29.28,20240206,10300,-23.69,20240322,4995,57.36,20231026,4.88,N,219420,100,11 억,,94253,N,N,0,N,00,N
|
|
20240509,130827,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7880,-60,5,-0.76,962794230,121399,83.73,7870,8040,7820,10320,5560,7940,7930.82,0.82,0,-23717,8073,8006,7873,7806,7673,8040,7840,11,2380,100,4920,10,1,11469507,904,72.29,2.02,12,1.06,109.00,3894.00,10300,20240322,-23.50,4995,20231026,57.76,10300,-23.50,20240322,6080,29.61,20240206,10300,-23.50,20240322,4995,57.76,20231026,4.88,N,219420,100,11 억,,94253,N,N,0,N,00,N
|
|
20240509,120826,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7900,-40,5,-0.50,893143150,112559,77.63,7870,8040,7820,10320,5560,7940,7934.89,0.82,0,-23186,8073,8006,7873,7806,7673,8040,7840,11,2380,100,4920,10,1,11469507,906,72.48,2.03,12,0.98,109.00,3894.00,10300,20240322,-23.30,4995,20231026,58.16,10300,-23.30,20240322,6080,29.93,20240206,10300,-23.30,20240322,4995,58.16,20231026,4.88,N,219420,100,11 억,,94253,N,N,0,N,00,N
|
|
20240509,110814,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7930,-10,5,-0.13,750185100,94543,65.21,7870,8040,7820,10320,5560,7940,7934.86,0.82,0,-17506,8073,8006,7873,7806,7673,8040,7840,11,2380,100,4920,10,1,11469507,910,72.75,2.04,12,0.82,109.00,3894.00,10300,20240322,-23.01,4995,20231026,58.76,10300,-23.01,20240322,6080,30.43,20240206,10300,-23.01,20240322,4995,58.76,20231026,4.88,N,219420,100,11 억,,94253,N,N,0,N,00,N
|
|
20240509,100818,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8000,60,2,0.76,461156330,58085,40.06,7870,8040,7820,10320,5560,7940,7939.34,0.82,0,-10126,8073,8006,7873,7806,7673,8040,7840,11,2380,100,4920,10,1,11469507,918,73.39,2.05,12,0.51,109.00,3894.00,10300,20240322,-22.33,4995,20231026,60.16,10300,-22.33,20240322,6080,31.58,20240206,10300,-22.33,20240322,4995,60.16,20231026,4.88,N,219420,100,11 억,,94253,N,N,0,N,00,N
|
|
20240509,090814,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7940,0,3,0.00,113552800,14405,9.94,7870,7950,7820,10320,5560,7940,7882.87,0.82,0,-5868,8073,8006,7873,7806,7673,8040,7840,11,2380,100,4920,10,1,11469507,911,72.84,2.04,12,0.13,109.00,3894.00,10300,20240322,-22.91,4995,20231026,58.96,10300,-22.91,20240322,6080,30.59,20240206,10300,-22.91,20240322,4995,58.96,20231026,4.88,N,219420,100,11 억,,94253,N,N,0,N,00,N
|
|
20240508,160808,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7940,70,2,0.89,1122661690,143058,53.54,7790,7940,7740,10230,5510,7870,7847.53,1.06,0,-28415,8150,8010,7800,7660,7450,8080,7730,11,2360,100,4870,10,1,11469507,911,72.84,2.04,12,1.25,109.00,3894.00,10300,20240322,-22.91,4995,20231026,58.96,10300,-22.91,20240322,6080,30.59,20240206,10300,-22.91,20240322,4995,58.96,20231026,4.96,N,219420,100,11 억,,122100,N,N,0,N,00,N
|
|
20240508,150814,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7880,10,2,0.13,990502710,126341,47.29,7790,7920,7740,10230,5510,7870,7839.92,1.06,0,-24486,8150,8010,7800,7660,7450,8080,7730,11,2360,100,4870,10,1,11469507,904,72.29,2.02,12,1.10,109.00,3894.00,10300,20240322,-23.50,4995,20231026,57.76,10300,-23.50,20240322,6080,29.61,20240206,10300,-23.50,20240322,4995,57.76,20231026,4.96,N,219420,100,11 억,,122100,N,N,0,N,00,N
|
|
20240508,140808,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7900,30,2,0.38,834699750,106541,39.88,7790,7920,7740,10230,5510,7870,7834.54,1.06,0,-10775,8150,8010,7800,7660,7450,8080,7730,11,2360,100,4870,10,1,11469507,906,72.48,2.03,12,0.93,109.00,3894.00,10300,20240322,-23.30,4995,20231026,58.16,10300,-23.30,20240322,6080,29.93,20240206,10300,-23.30,20240322,4995,58.16,20231026,4.96,N,219420,100,11 억,,122100,N,N,0,N,00,N
|
|
20240508,130805,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7820,-50,5,-0.64,642562400,82161,30.75,7790,7920,7740,10230,5510,7870,7820.77,1.06,0,-3402,8150,8010,7800,7660,7450,8080,7730,11,2360,100,4870,10,1,11469507,897,71.74,2.01,12,0.72,109.00,3894.00,10300,20240322,-24.08,4995,20231026,56.56,10300,-24.08,20240322,6080,28.62,20240206,10300,-24.08,20240322,4995,56.56,20231026,4.96,N,219420,100,11 억,,122100,N,N,0,N,00,N
|
|
20240508,120804,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7850,-20,5,-0.25,584776520,74768,27.98,7790,7920,7740,10230,5510,7870,7821.21,1.06,0,-3187,8150,8010,7800,7660,7450,8080,7730,11,2360,100,4870,10,1,11469507,900,72.02,2.02,12,0.65,109.00,3894.00,10300,20240322,-23.79,4995,20231026,57.16,10300,-23.79,20240322,6080,29.11,20240206,10300,-23.79,20240322,4995,57.16,20231026,4.96,N,219420,100,11 억,,122100,N,N,0,N,00,N
|
|
20240508,110844,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7860,-10,5,-0.13,468679130,59929,22.43,7790,7920,7740,10230,5510,7870,7820.57,1.06,0,-2022,8150,8010,7800,7660,7450,8080,7730,11,2360,100,4870,10,1,11469507,902,72.11,2.02,12,0.52,109.00,3894.00,10300,20240322,-23.69,4995,20231026,57.36,10300,-23.69,20240322,6080,29.28,20240206,10300,-23.69,20240322,4995,57.36,20231026,4.96,N,219420,100,11 억,,122100,N,N,0,N,00,N
|
|
20240508,100814,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7810,-60,5,-0.76,397099620,50775,19.00,7790,7920,7740,10230,5510,7870,7820.77,1.06,0,-139,8150,8010,7800,7660,7450,8080,7730,11,2360,100,4870,10,1,11469507,896,71.65,2.01,12,0.44,109.00,3894.00,10300,20240322,-24.17,4995,20231026,56.36,10300,-24.17,20240322,6080,28.45,20240206,10300,-24.17,20240322,4995,56.36,20231026,4.96,N,219420,100,11 억,,122100,N,N,0,N,00,N
|
|
20240508,090817,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7910,40,2,0.51,93865760,12004,4.49,7790,7920,7770,10230,5510,7870,7819.54,1.06,0,41,8150,8010,7800,7660,7450,8080,7730,11,2360,100,4870,10,1,11469507,907,72.57,2.03,12,0.10,109.00,3894.00,10300,20240322,-23.20,4995,20231026,58.36,10300,-23.20,20240322,6080,30.10,20240206,10300,-23.20,20240322,4995,58.36,20231026,4.96,N,219420,100,11 억,,122100,N,N,0,N,00,N
|
|
20240503,160832,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7520,10,2,0.13,683109900,90162,75.55,7600,7700,7510,9760,5260,7510,7576.48,0.55,0,-1418,7690,7600,7520,7430,7350,7560,7390,11,2250,100,4650,10,1,11469507,863,68.99,1.93,12,0.79,109.00,3894.00,10300,20240322,-26.99,4995,20231026,50.55,10300,-26.99,20240322,6080,23.68,20240206,10300,-26.99,20240322,4995,50.55,20231026,4.89,N,219420,100,11 억,,62696,N,N,0,N,00,N
|
|
20240503,150831,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7550,40,2,0.53,642921920,84826,71.08,7600,7700,7510,9760,5260,7510,7579.30,0.55,0,-1194,7690,7600,7520,7430,7350,7560,7390,11,2250,100,4650,10,1,11469507,866,69.27,1.94,12,0.74,109.00,3894.00,10300,20240322,-26.70,4995,20231026,51.15,10300,-26.70,20240322,6080,24.18,20240206,10300,-26.70,20240322,4995,51.15,20231026,4.89,N,219420,100,11 억,,62696,N,N,0,N,00,N
|
|
20240503,140832,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7570,60,2,0.80,568577870,74955,62.81,7600,7700,7510,9760,5260,7510,7585.59,0.55,0,-1039,7690,7600,7520,7430,7350,7560,7390,11,2250,100,4650,10,1,11469507,868,69.45,1.94,12,0.65,109.00,3894.00,10300,20240322,-26.50,4995,20231026,51.55,10300,-26.50,20240322,6080,24.51,20240206,10300,-26.50,20240322,4995,51.55,20231026,4.89,N,219420,100,11 억,,62696,N,N,0,N,00,N
|
|
20240503,130832,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7600,90,2,1.20,515531810,67967,56.95,7600,7700,7510,9760,5260,7510,7585.03,0.55,0,1054,7690,7600,7520,7430,7350,7560,7390,11,2250,100,4650,10,1,11469507,872,69.72,1.95,12,0.59,109.00,3894.00,10300,20240322,-26.21,4995,20231026,52.15,10300,-26.21,20240322,6080,25.00,20240206,10300,-26.21,20240322,4995,52.15,20231026,4.89,N,219420,100,11 억,,62696,N,N,0,N,00,N
|
|
20240503,120830,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7540,30,2,0.40,448845450,59154,49.57,7600,7700,7510,9760,5260,7510,7587.74,0.55,0,1077,7690,7600,7520,7430,7350,7560,7390,11,2250,100,4650,10,1,11469507,865,69.17,1.94,12,0.52,109.00,3894.00,10300,20240322,-26.80,4995,20231026,50.95,10300,-26.80,20240322,6080,24.01,20240206,10300,-26.80,20240322,4995,50.95,20231026,4.89,N,219420,100,11 억,,62696,N,N,0,N,00,N
|
|
20240503,110828,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7510,0,3,0.00,407363590,53639,44.95,7600,7700,7510,9760,5260,7510,7594.54,0.55,0,1673,7690,7600,7520,7430,7350,7560,7390,11,2250,100,4650,10,1,11469507,861,68.90,1.93,12,0.47,109.00,3894.00,10300,20240322,-27.09,4995,20231026,50.35,10300,-27.09,20240322,6080,23.52,20240206,10300,-27.09,20240322,4995,50.35,20231026,4.89,N,219420,100,11 억,,62696,N,N,0,N,00,N
|
|
20240503,100826,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7580,70,2,0.93,308958690,40604,34.02,7600,7700,7530,9760,5260,7510,7609.07,0.55,0,8560,7690,7600,7520,7430,7350,7560,7390,11,2250,100,4650,10,1,11469507,869,69.54,1.95,12,0.35,109.00,3894.00,10300,20240322,-26.41,4995,20231026,51.75,10300,-26.41,20240322,6080,24.67,20240206,10300,-26.41,20240322,4995,51.75,20231026,4.89,N,219420,100,11 억,,62696,N,N,0,N,00,N
|
|
20240503,090824,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7640,130,2,1.73,45655650,6008,5.03,7600,7640,7560,9760,5260,7510,7599.14,0.55,0,883,7690,7600,7520,7430,7350,7560,7390,11,2250,100,4650,10,1,11469507,876,70.09,1.96,12,0.05,109.00,3894.00,10300,20240322,-25.83,4995,20231026,52.95,10300,-25.83,20240322,6080,25.66,20240206,10300,-25.83,20240322,4995,52.95,20231026,4.89,N,219420,100,11 억,,62696,N,N,0,N,00,N
|
|
20240502,160817,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7510,-80,5,-1.05,879437250,117320,106.61,7590,7610,7440,9860,5320,7590,7495.73,0.52,0,2115,7890,7740,7650,7500,7410,7695,7455,11,2270,100,4700,10,1,11469507,861,68.90,1.93,12,1.02,109.00,3894.00,10300,20240322,-27.09,4995,20231026,50.35,10300,-27.09,20240322,6080,23.52,20240206,10300,-27.09,20240322,4995,50.35,20231026,4.86,N,219420,100,11 억,,59234,N,N,0,N,00,N
|
|
20240502,150824,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7570,-20,5,-0.26,824038540,109964,99.92,7590,7610,7440,9860,5320,7590,7493.37,0.52,0,3559,7890,7740,7650,7500,7410,7695,7455,11,2270,100,4700,10,1,11469507,868,69.45,1.94,12,0.96,109.00,3894.00,10300,20240322,-26.50,4995,20231026,51.55,10300,-26.50,20240322,6080,24.51,20240206,10300,-26.50,20240322,4995,51.55,20231026,4.86,N,219420,100,11 억,,59234,N,N,0,N,00,N
|
|
20240502,140819,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7490,-100,5,-1.32,649998450,86847,78.92,7590,7590,7440,9860,5320,7590,7483.93,0.52,0,690,7890,7740,7650,7500,7410,7695,7455,11,2270,100,4700,10,1,11469507,859,68.72,1.92,12,0.76,109.00,3894.00,10300,20240322,-27.28,4995,20231026,49.95,10300,-27.28,20240322,6080,23.19,20240206,10300,-27.28,20240322,4995,49.95,20231026,4.86,N,219420,100,11 억,,59234,N,N,0,N,00,N
|
|
20240502,130816,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7500,-90,5,-1.19,602633260,80527,73.18,7590,7590,7440,9860,5320,7590,7483.09,0.52,0,288,7890,7740,7650,7500,7410,7695,7455,11,2270,100,4700,10,1,11469507,860,68.81,1.93,12,0.70,109.00,3894.00,10300,20240322,-27.18,4995,20231026,50.15,10300,-27.18,20240322,6080,23.36,20240206,10300,-27.18,20240322,4995,50.15,20231026,4.86,N,219420,100,11 억,,59234,N,N,0,N,00,N
|
|
20240502,120814,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7500,-90,5,-1.19,546328370,73005,66.34,7590,7590,7440,9860,5320,7590,7482.86,0.52,0,301,7890,7740,7650,7500,7410,7695,7455,11,2270,100,4700,10,1,11469507,860,68.81,1.93,12,0.64,109.00,3894.00,10300,20240322,-27.18,4995,20231026,50.15,10300,-27.18,20240322,6080,23.36,20240206,10300,-27.18,20240322,4995,50.15,20231026,4.86,N,219420,100,11 억,,59234,N,N,0,N,00,N
|
|
20240502,110813,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7470,-120,5,-1.58,429777960,57385,52.15,7590,7590,7440,9860,5320,7590,7488.68,0.52,0,2349,7890,7740,7650,7500,7410,7695,7455,11,2270,100,4700,10,1,11469507,857,68.53,1.92,12,0.50,109.00,3894.00,10300,20240322,-27.48,4995,20231026,49.55,10300,-27.48,20240322,6080,22.86,20240206,10300,-27.48,20240322,4995,49.55,20231026,4.86,N,219420,100,11 억,,59234,N,N,0,N,00,N
|
|
20240502,100812,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7540,-50,5,-0.66,262801780,35089,31.89,7590,7590,7440,9860,5320,7590,7488.44,0.52,0,-2546,7890,7740,7650,7500,7410,7695,7455,11,2270,100,4700,10,1,11469507,865,69.17,1.94,12,0.31,109.00,3894.00,10300,20240322,-26.80,4995,20231026,50.95,10300,-26.80,20240322,6080,24.01,20240206,10300,-26.80,20240322,4995,50.95,20231026,4.86,N,219420,100,11 억,,59234,N,N,0,N,00,N
|
|
20240502,090811,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7500,-90,5,-1.19,73483080,9798,8.90,7590,7590,7450,9860,5320,7590,7496.03,0.52,0,-519,7890,7740,7650,7500,7410,7695,7455,11,2270,100,4700,10,1,11469507,860,68.81,1.93,12,0.09,109.00,3894.00,10300,20240322,-27.18,4995,20231026,50.15,10300,-27.18,20240322,6080,23.36,20240206,10300,-27.18,20240322,4995,50.15,20231026,4.86,N,219420,100,11 억,,59234,N,N,0,N,00,N
|