146 lines
61 KiB
CSV
146 lines
61 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
|
|
20240628,161021,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6420,0,3,0.00,155716840,24233,60.83,6400,6500,6380,8340,4500,6420,6425.82,0.74,0,4971,6613,6516,6453,6356,6293,6485,6325,11,1920,100,3980,10,1,11469507,736,58.90,1.65,12,0.21,109.00,3894.00,10300,20240322,-37.67,4995,20231026,28.53,10300,-37.67,20240322,6080,5.59,20240206,10300,-37.67,20240322,4995,28.53,20231026,4.51,N,219420,100,11 억,,84756,N,N,0,N,00,N
|
|
20240628,151034,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6440,20,2,0.31,129183620,20095,50.44,6400,6500,6400,8340,4500,6420,6428.64,0.74,0,3764,6613,6516,6453,6356,6293,6485,6325,11,1920,100,3980,10,1,11469507,739,59.08,1.65,12,0.18,109.00,3894.00,10300,20240322,-37.48,4995,20231026,28.93,10300,-37.48,20240322,6080,5.92,20240206,10300,-37.48,20240322,4995,28.93,20231026,4.51,N,219420,100,11 억,,84756,N,N,0,N,00,N
|
|
20240628,141034,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6410,-10,5,-0.16,114870080,17871,44.86,6400,6500,6400,8340,4500,6420,6427.74,0.74,0,3283,6613,6516,6453,6356,6293,6485,6325,11,1920,100,3980,10,1,11469507,735,58.81,1.65,12,0.16,109.00,3894.00,10300,20240322,-37.77,4995,20231026,28.33,10300,-37.77,20240322,6080,5.43,20240206,10300,-37.77,20240322,4995,28.33,20231026,4.51,N,219420,100,11 억,,84756,N,N,0,N,00,N
|
|
20240628,131033,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6430,10,2,0.16,82765500,12867,32.30,6400,6500,6400,8340,4500,6420,6432.39,0.74,0,1081,6613,6516,6453,6356,6293,6485,6325,11,1920,100,3980,10,1,11469507,737,58.99,1.65,12,0.11,109.00,3894.00,10300,20240322,-37.57,4995,20231026,28.73,10300,-37.57,20240322,6080,5.76,20240206,10300,-37.57,20240322,4995,28.73,20231026,4.51,N,219420,100,11 억,,84756,N,N,0,N,00,N
|
|
20240628,121031,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6420,0,3,0.00,79036300,12287,30.84,6400,6500,6400,8340,4500,6420,6432.51,0.74,0,1362,6613,6516,6453,6356,6293,6485,6325,11,1920,100,3980,10,1,11469507,736,58.90,1.65,12,0.11,109.00,3894.00,10300,20240322,-37.67,4995,20231026,28.53,10300,-37.67,20240322,6080,5.59,20240206,10300,-37.67,20240322,4995,28.53,20231026,4.51,N,219420,100,11 억,,84756,N,N,0,N,00,N
|
|
20240628,111014,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6440,20,2,0.31,37848920,5872,14.74,6400,6500,6400,8340,4500,6420,6445.66,0.74,0,1150,6613,6516,6453,6356,6293,6485,6325,11,1920,100,3980,10,1,11469507,739,59.08,1.65,12,0.05,109.00,3894.00,10300,20240322,-37.48,4995,20231026,28.93,10300,-37.48,20240322,6080,5.92,20240206,10300,-37.48,20240322,4995,28.93,20231026,4.51,N,219420,100,11 억,,84756,N,N,0,N,00,N
|
|
20240628,101010,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6450,30,2,0.47,21010940,3257,8.18,6400,6500,6400,8340,4500,6420,6451.01,0.74,0,1325,6613,6516,6453,6356,6293,6485,6325,11,1920,100,3980,10,1,11469507,740,59.17,1.66,12,0.03,109.00,3894.00,10300,20240322,-37.38,4995,20231026,29.13,10300,-37.38,20240322,6080,6.09,20240206,10300,-37.38,20240322,4995,29.13,20231026,4.51,N,219420,100,11 억,,84756,N,N,0,N,00,N
|
|
20240628,091013,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6480,60,2,0.93,5352480,833,2.09,6400,6500,6400,8340,4500,6420,6425.55,0.74,0,-76,6613,6516,6453,6356,6293,6485,6325,11,1920,100,3980,10,1,11469507,743,59.45,1.66,12,0.01,109.00,3894.00,10300,20240322,-37.09,4995,20231026,29.73,10300,-37.09,20240322,6080,6.58,20240206,10300,-37.09,20240322,4995,29.73,20231026,4.51,N,219420,100,11 억,,84756,N,N,0,N,00,N
|
|
20240627,161005,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6420,-90,5,-1.38,255914970,39510,145.42,6510,6550,6390,8460,4560,6510,6477.28,0.75,0,-2220,6696,6602,6506,6412,6316,6605,6415,11,1950,100,4030,10,1,11469507,736,58.90,1.65,12,0.34,109.00,3894.00,10300,20240322,-37.67,4995,20231026,28.53,10300,-37.67,20240322,6080,5.59,20240206,10300,-37.67,20240322,4995,28.53,20231026,4.57,N,219420,100,11 억,,86535,N,N,0,N,00,N
|
|
20240627,151012,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6460,-50,5,-0.77,236003140,36432,134.09,6510,6550,6390,8460,4560,6510,6477.89,0.75,0,-1963,6696,6602,6506,6412,6316,6605,6415,11,1950,100,4030,10,1,11469507,741,59.27,1.66,12,0.32,109.00,3894.00,10300,20240322,-37.28,4995,20231026,29.33,10300,-37.28,20240322,6080,6.25,20240206,10300,-37.28,20240322,4995,29.33,20231026,4.57,N,219420,100,11 억,,86535,N,N,0,N,00,N
|
|
20240627,141010,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6530,20,2,0.31,214395030,33104,121.84,6510,6550,6390,8460,4560,6510,6476.39,0.75,0,213,6696,6602,6506,6412,6316,6605,6415,11,1950,100,4030,10,1,11469507,749,59.91,1.68,12,0.29,109.00,3894.00,10300,20240322,-36.60,4995,20231026,30.73,10300,-36.60,20240322,6080,7.40,20240206,10300,-36.60,20240322,4995,30.73,20231026,4.57,N,219420,100,11 억,,86535,N,N,0,N,00,N
|
|
20240627,131009,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6510,0,3,0.00,179175650,27684,101.89,6510,6550,6390,8460,4560,6510,6472.15,0.75,0,285,6696,6602,6506,6412,6316,6605,6415,11,1950,100,4030,10,1,11469507,747,59.72,1.67,12,0.24,109.00,3894.00,10300,20240322,-36.80,4995,20231026,30.33,10300,-36.80,20240322,6080,7.07,20240206,10300,-36.80,20240322,4995,30.33,20231026,4.57,N,219420,100,11 억,,86535,N,N,0,N,00,N
|
|
20240627,121012,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6490,-20,5,-0.31,144642870,22390,82.41,6510,6550,6390,8460,4560,6510,6460.11,0.75,0,806,6696,6602,6506,6412,6316,6605,6415,11,1950,100,4030,10,1,11469507,744,59.54,1.67,12,0.20,109.00,3894.00,10300,20240322,-36.99,4995,20231026,29.93,10300,-36.99,20240322,6080,6.74,20240206,10300,-36.99,20240322,4995,29.93,20231026,4.57,N,219420,100,11 억,,86535,N,N,0,N,00,N
|
|
20240627,111011,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6500,-10,5,-0.15,124897950,19348,71.21,6510,6550,6390,8460,4560,6510,6455.29,0.75,0,1237,6696,6602,6506,6412,6316,6605,6415,11,1950,100,4030,10,1,11469507,746,59.63,1.67,12,0.17,109.00,3894.00,10300,20240322,-36.89,4995,20231026,30.13,10300,-36.89,20240322,6080,6.91,20240206,10300,-36.89,20240322,4995,30.13,20231026,4.57,N,219420,100,11 억,,86535,N,N,0,N,00,N
|
|
20240627,101011,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6510,0,3,0.00,102226840,15857,58.36,6510,6550,6390,8460,4560,6510,6446.72,0.75,0,566,6696,6602,6506,6412,6316,6605,6415,11,1950,100,4030,10,1,11469507,747,59.72,1.67,12,0.14,109.00,3894.00,10300,20240322,-36.80,4995,20231026,30.33,10300,-36.80,20240322,6080,7.07,20240206,10300,-36.80,20240322,4995,30.33,20231026,4.57,N,219420,100,11 억,,86535,N,N,0,N,00,N
|
|
20240627,091010,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6490,-20,5,-0.31,31912850,4952,18.23,6510,6550,6390,8460,4560,6510,6444.17,0.75,0,369,6696,6602,6506,6412,6316,6605,6415,11,1950,100,4030,10,1,11469507,744,59.54,1.67,12,0.04,109.00,3894.00,10300,20240322,-36.99,4995,20231026,29.93,10300,-36.99,20240322,6080,6.74,20240206,10300,-36.99,20240322,4995,29.93,20231026,4.57,N,219420,100,11 억,,86535,N,N,0,N,00,N
|
|
20240626,161006,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6510,0,3,0.00,176201570,27107,32.95,6510,6600,6410,8460,4560,6510,6500.21,0.78,0,-3910,6736,6622,6466,6352,6196,6680,6410,11,1950,100,4030,10,1,11469507,747,59.72,1.67,12,0.24,109.00,3894.00,10300,20240322,-36.80,4995,20231026,30.33,10300,-36.80,20240322,6080,7.07,20240206,10300,-36.80,20240322,4995,30.33,20231026,4.67,N,219420,100,11 억,,89736,N,N,0,N,00,N
|
|
20240626,151011,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6490,-20,5,-0.31,154475910,23766,28.89,6510,6600,6410,8460,4560,6510,6499.86,0.78,0,-3701,6736,6622,6466,6352,6196,6680,6410,11,1950,100,4030,10,1,11469507,744,59.54,1.67,12,0.21,109.00,3894.00,10300,20240322,-36.99,4995,20231026,29.93,10300,-36.99,20240322,6080,6.74,20240206,10300,-36.99,20240322,4995,29.93,20231026,4.67,N,219420,100,11 억,,89736,N,N,0,N,00,N
|
|
20240626,141007,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6500,-10,5,-0.15,127243750,19568,23.78,6510,6600,6410,8460,4560,6510,6502.64,0.78,0,-3773,6736,6622,6466,6352,6196,6680,6410,11,1950,100,4030,10,1,11469507,746,59.63,1.67,12,0.17,109.00,3894.00,10300,20240322,-36.89,4995,20231026,30.13,10300,-36.89,20240322,6080,6.91,20240206,10300,-36.89,20240322,4995,30.13,20231026,4.67,N,219420,100,11 억,,89736,N,N,0,N,00,N
|
|
20240626,131009,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6460,-50,5,-0.77,103298880,15880,19.30,6510,6600,6410,8460,4560,6510,6504.96,0.78,0,-1296,6736,6622,6466,6352,6196,6680,6410,11,1950,100,4030,10,1,11469507,741,59.27,1.66,12,0.14,109.00,3894.00,10300,20240322,-37.28,4995,20231026,29.33,10300,-37.28,20240322,6080,6.25,20240206,10300,-37.28,20240322,4995,29.33,20231026,4.67,N,219420,100,11 억,,89736,N,N,0,N,00,N
|
|
20240626,121007,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6500,-10,5,-0.15,86422100,13265,16.12,6510,6600,6470,8460,4560,6510,6515.06,0.78,0,-887,6736,6622,6466,6352,6196,6680,6410,11,1950,100,4030,10,1,11469507,746,59.63,1.67,12,0.12,109.00,3894.00,10300,20240322,-36.89,4995,20231026,30.13,10300,-36.89,20240322,6080,6.91,20240206,10300,-36.89,20240322,4995,30.13,20231026,4.67,N,219420,100,11 억,,89736,N,N,0,N,00,N
|
|
20240626,111008,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6540,30,2,0.46,50055100,7670,9.32,6510,6600,6500,8460,4560,6510,6526.13,0.78,0,282,6736,6622,6466,6352,6196,6680,6410,11,1950,100,4030,10,1,11469507,750,60.00,1.68,12,0.07,109.00,3894.00,10300,20240322,-36.50,4995,20231026,30.93,10300,-36.50,20240322,6080,7.57,20240206,10300,-36.50,20240322,4995,30.93,20231026,4.67,N,219420,100,11 억,,89736,N,N,0,N,00,N
|
|
20240626,101007,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6540,30,2,0.46,34460830,5280,6.42,6510,6600,6500,8460,4560,6510,6526.74,0.78,0,687,6736,6622,6466,6352,6196,6680,6410,11,1950,100,4030,10,1,11469507,750,60.00,1.68,12,0.05,109.00,3894.00,10300,20240322,-36.50,4995,20231026,30.93,10300,-36.50,20240322,6080,7.57,20240206,10300,-36.50,20240322,4995,30.93,20231026,4.67,N,219420,100,11 억,,89736,N,N,0,N,00,N
|
|
20240626,091009,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6600,90,2,1.38,14182810,2175,2.64,6510,6600,6500,8460,4560,6510,6520.94,0.78,0,892,6736,6622,6466,6352,6196,6680,6410,11,1950,100,4030,10,1,11469507,757,60.55,1.69,12,0.02,109.00,3894.00,10300,20240322,-35.92,4995,20231026,32.13,10300,-35.92,20240322,6080,8.55,20240206,10300,-35.92,20240322,4995,32.13,20231026,4.67,N,219420,100,11 억,,89736,N,N,0,N,00,N
|
|
20240625,161006,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6510,-10,5,-0.15,526867300,81705,94.56,6390,6580,6310,8470,4570,6520,6448.41,0.56,0,21970,6900,6710,6560,6370,6220,6635,6295,11,1950,100,4040,10,1,11469507,747,59.72,1.67,12,0.71,109.00,3894.00,10300,20240322,-36.80,4995,20231026,30.33,10300,-36.80,20240322,6080,7.07,20240206,10300,-36.80,20240322,4995,30.33,20231026,4.81,N,219420,100,11 억,,63695,N,N,0,N,00,N
|
|
20240625,151003,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6550,30,2,0.46,517933070,80336,92.98,6390,6580,6310,8470,4570,6520,6447.09,0.56,0,22001,6900,6710,6560,6370,6220,6635,6295,11,1950,100,4040,10,1,11469507,751,60.09,1.68,12,0.70,109.00,3894.00,10300,20240322,-36.41,4995,20231026,31.13,10300,-36.41,20240322,6080,7.73,20240206,10300,-36.41,20240322,4995,31.13,20231026,4.81,N,219420,100,11 억,,63695,N,N,0,N,00,N
|
|
20240625,141007,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6540,20,2,0.31,440393930,68440,79.21,6390,6540,6310,8470,4570,6520,6434.74,0.56,0,17268,6900,6710,6560,6370,6220,6635,6295,11,1950,100,4040,10,1,11469507,750,60.00,1.68,12,0.60,109.00,3894.00,10300,20240322,-36.50,4995,20231026,30.93,10300,-36.50,20240322,6080,7.57,20240206,10300,-36.50,20240322,4995,30.93,20231026,4.81,N,219420,100,11 억,,63695,N,N,0,N,00,N
|
|
20240625,131007,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6520,0,3,0.00,362943150,56565,65.47,6390,6540,6310,8470,4570,6520,6416.39,0.56,0,14763,6900,6710,6560,6370,6220,6635,6295,11,1950,100,4040,10,1,11469507,748,59.82,1.67,12,0.49,109.00,3894.00,10300,20240322,-36.70,4995,20231026,30.53,10300,-36.70,20240322,6080,7.24,20240206,10300,-36.70,20240322,4995,30.53,20231026,4.81,N,219420,100,11 억,,63695,N,N,0,N,00,N
|
|
20240625,121010,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6510,-10,5,-0.15,335789280,52400,60.65,6390,6530,6310,8470,4570,6520,6408.19,0.56,0,15193,6900,6710,6560,6370,6220,6635,6295,11,1950,100,4040,10,1,11469507,747,59.72,1.67,12,0.46,109.00,3894.00,10300,20240322,-36.80,4995,20231026,30.33,10300,-36.80,20240322,6080,7.07,20240206,10300,-36.80,20240322,4995,30.33,20231026,4.81,N,219420,100,11 억,,63695,N,N,0,N,00,N
|
|
20240625,111008,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6450,-70,5,-1.07,311844090,48709,56.38,6390,6530,6310,8470,4570,6520,6402.19,0.56,0,14005,6900,6710,6560,6370,6220,6635,6295,11,1950,100,4040,10,1,11469507,740,59.17,1.66,12,0.42,109.00,3894.00,10300,20240322,-37.38,4995,20231026,29.13,10300,-37.38,20240322,6080,6.09,20240206,10300,-37.38,20240322,4995,29.13,20231026,4.81,N,219420,100,11 억,,63695,N,N,0,N,00,N
|
|
20240625,101006,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6390,-130,5,-1.99,267100780,41719,48.29,6390,6530,6310,8470,4570,6520,6402.38,0.56,0,11332,6900,6710,6560,6370,6220,6635,6295,11,1950,100,4040,10,1,11469507,733,58.62,1.64,12,0.36,109.00,3894.00,10300,20240322,-37.96,4995,20231026,27.93,10300,-37.96,20240322,6080,5.10,20240206,10300,-37.96,20240322,4995,27.93,20231026,4.81,N,219420,100,11 억,,63695,N,N,0,N,00,N
|
|
20240625,091006,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6500,-20,5,-0.31,74941600,11660,13.50,6390,6530,6380,8470,4570,6520,6427.24,0.56,0,8543,6900,6710,6560,6370,6220,6635,6295,11,1950,100,4040,10,1,11469507,746,59.63,1.67,12,0.10,109.00,3894.00,10300,20240322,-36.89,4995,20231026,30.13,10300,-36.89,20240322,6080,6.91,20240206,10300,-36.89,20240322,4995,30.13,20231026,4.81,N,219420,100,11 억,,63695,N,N,0,N,00,N
|
|
20240624,161002,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6520,-150,5,-2.25,562416340,86104,108.48,6590,6750,6410,8670,4670,6670,6531.83,0.56,0,-67,6890,6780,6690,6580,6490,6735,6535,11,2000,100,4130,10,1,11469507,748,59.82,1.67,12,0.75,109.00,3894.00,10300,20240322,-36.70,4995,20231026,30.53,10300,-36.70,20240322,6080,7.24,20240206,10300,-36.70,20240322,4995,30.53,20231026,4.84,N,219420,100,11 억,,63762,N,N,0,N,00,N
|
|
20240624,151003,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6570,-100,5,-1.50,523408030,80134,100.96,6590,6750,6410,8670,4670,6670,6531.66,0.56,0,868,6890,6780,6690,6580,6490,6735,6535,11,2000,100,4130,10,1,11469507,754,60.28,1.69,12,0.70,109.00,3894.00,10300,20240322,-36.21,4995,20231026,31.53,10300,-36.21,20240322,6080,8.06,20240206,10300,-36.21,20240322,4995,31.53,20231026,4.84,N,219420,100,11 억,,63762,N,N,0,N,00,N
|
|
20240624,141003,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6520,-150,5,-2.25,345694000,52753,66.46,6590,6750,6490,8670,4670,6670,6553.07,0.56,0,-1165,6890,6780,6690,6580,6490,6735,6535,11,2000,100,4130,10,1,11469507,748,59.82,1.67,12,0.46,109.00,3894.00,10300,20240322,-36.70,4995,20231026,30.53,10300,-36.70,20240322,6080,7.24,20240206,10300,-36.70,20240322,4995,30.53,20231026,4.84,N,219420,100,11 억,,63762,N,N,0,N,00,N
|
|
20240624,131002,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6550,-120,5,-1.80,326709190,49844,62.80,6590,6750,6490,8670,4670,6670,6554.63,0.56,0,-228,6890,6780,6690,6580,6490,6735,6535,11,2000,100,4130,10,1,11469507,751,60.09,1.68,12,0.43,109.00,3894.00,10300,20240322,-36.41,4995,20231026,31.13,10300,-36.41,20240322,6080,7.73,20240206,10300,-36.41,20240322,4995,31.13,20231026,4.84,N,219420,100,11 억,,63762,N,N,0,N,00,N
|
|
20240624,121003,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6510,-160,5,-2.40,298413700,45518,57.35,6590,6750,6490,8670,4670,6670,6555.95,0.56,0,-301,6890,6780,6690,6580,6490,6735,6535,11,2000,100,4130,10,1,11469507,747,59.72,1.67,12,0.40,109.00,3894.00,10300,20240322,-36.80,4995,20231026,30.33,10300,-36.80,20240322,6080,7.07,20240206,10300,-36.80,20240322,4995,30.33,20231026,4.84,N,219420,100,11 억,,63762,N,N,0,N,00,N
|
|
20240624,111005,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6530,-140,5,-2.10,241681110,36824,46.39,6590,6750,6490,8670,4670,6670,6563.14,0.56,0,1675,6890,6780,6690,6580,6490,6735,6535,11,2000,100,4130,10,1,11469507,749,59.91,1.68,12,0.32,109.00,3894.00,10300,20240322,-36.60,4995,20231026,30.73,10300,-36.60,20240322,6080,7.40,20240206,10300,-36.60,20240322,4995,30.73,20231026,4.84,N,219420,100,11 억,,63762,N,N,0,N,00,N
|
|
20240624,101003,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6640,-30,5,-0.45,109885580,16604,20.92,6590,6750,6570,8670,4670,6670,6618.02,0.56,0,-352,6890,6780,6690,6580,6490,6735,6535,11,2000,100,4130,10,1,11469507,762,60.92,1.71,12,0.14,109.00,3894.00,10300,20240322,-35.53,4995,20231026,32.93,10300,-35.53,20240322,6080,9.21,20240206,10300,-35.53,20240322,4995,32.93,20231026,4.84,N,219420,100,11 억,,63762,N,N,0,N,00,N
|
|
20240624,091003,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6600,-70,5,-1.05,44290560,6672,8.41,6590,6750,6590,8670,4670,6670,6638.27,0.56,0,326,6890,6780,6690,6580,6490,6735,6535,11,2000,100,4130,10,1,11469507,757,60.55,1.69,12,0.06,109.00,3894.00,10300,20240322,-35.92,4995,20231026,32.13,10300,-35.92,20240322,6080,8.55,20240206,10300,-35.92,20240322,4995,32.13,20231026,4.84,N,219420,100,11 억,,63762,N,N,0,N,00,N
|
|
20240621,160930,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6670,-90,5,-1.33,525660700,79012,121.70,6690,6800,6600,8780,4740,6760,6652.92,0.41,0,16785,7080,6920,6830,6670,6580,6875,6625,11,2020,100,4190,10,1,11469507,765,61.19,1.71,12,0.69,109.00,3894.00,10300,20240322,-35.24,4995,20231026,33.53,10300,-35.24,20240322,6080,9.70,20240206,10300,-35.24,20240322,4995,33.53,20231026,4.86,N,219420,100,11 억,,46971,N,N,0,N,00,N
|
|
20240621,150931,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6690,-70,5,-1.04,500779220,75268,115.94,6690,6800,6600,8780,4740,6760,6653.28,0.41,0,16134,7080,6920,6830,6670,6580,6875,6625,11,2020,100,4190,10,1,11469507,767,61.38,1.72,12,0.66,109.00,3894.00,10300,20240322,-35.05,4995,20231026,33.93,10300,-35.05,20240322,6080,10.03,20240206,10300,-35.05,20240322,4995,33.93,20231026,4.86,N,219420,100,11 억,,46971,N,N,0,N,00,N
|
|
20240621,140929,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6630,-130,5,-1.92,454047710,68245,105.12,6690,6800,6600,8780,4740,6760,6653.20,0.41,0,16226,7080,6920,6830,6670,6580,6875,6625,11,2020,100,4190,10,1,11469507,760,60.83,1.70,12,0.60,109.00,3894.00,10300,20240322,-35.63,4995,20231026,32.73,10300,-35.63,20240322,6080,9.05,20240206,10300,-35.63,20240322,4995,32.73,20231026,4.86,N,219420,100,11 억,,46971,N,N,0,N,00,N
|
|
20240621,130931,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6630,-130,5,-1.92,349365460,52412,80.73,6690,6800,6600,8780,4740,6760,6665.75,0.41,0,7707,7080,6920,6830,6670,6580,6875,6625,11,2020,100,4190,10,1,11469507,760,60.83,1.70,12,0.46,109.00,3894.00,10300,20240322,-35.63,4995,20231026,32.73,10300,-35.63,20240322,6080,9.05,20240206,10300,-35.63,20240322,4995,32.73,20231026,4.86,N,219420,100,11 억,,46971,N,N,0,N,00,N
|
|
20240621,120934,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6650,-110,5,-1.63,320977590,48137,74.15,6690,6800,6600,8780,4740,6760,6668.00,0.41,0,8084,7080,6920,6830,6670,6580,6875,6625,11,2020,100,4190,10,1,11469507,763,61.01,1.71,12,0.42,109.00,3894.00,10300,20240322,-35.44,4995,20231026,33.13,10300,-35.44,20240322,6080,9.38,20240206,10300,-35.44,20240322,4995,33.13,20231026,4.86,N,219420,100,11 억,,46971,N,N,0,N,00,N
|
|
20240621,110930,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6710,-50,5,-0.74,315561420,47322,72.89,6690,6800,6600,8780,4740,6760,6668.39,0.41,0,8173,7080,6920,6830,6670,6580,6875,6625,11,2020,100,4190,10,1,11469507,770,61.56,1.72,12,0.41,109.00,3894.00,10300,20240322,-34.85,4995,20231026,34.33,10300,-34.85,20240322,6080,10.36,20240206,10300,-34.85,20240322,4995,34.33,20231026,4.86,N,219420,100,11 억,,46971,N,N,0,N,00,N
|
|
20240621,100927,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6800,40,2,0.59,153776900,22978,35.39,6690,6800,6620,8780,4740,6760,6692.35,0.41,0,6918,7080,6920,6830,6670,6580,6875,6625,11,2020,100,4190,10,1,11469507,780,62.39,1.75,12,0.20,109.00,3894.00,10300,20240322,-33.98,4995,20231026,36.14,10300,-33.98,20240322,6080,11.84,20240206,10300,-33.98,20240322,4995,36.14,20231026,4.86,N,219420,100,11 억,,46971,N,N,0,N,00,N
|
|
20240621,090934,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6730,-30,5,-0.44,13486400,2006,3.09,6690,6790,6690,8780,4740,6760,6723.03,0.41,0,-367,7080,6920,6830,6670,6580,6875,6625,11,2020,100,4190,10,1,11469507,772,61.74,1.73,12,0.02,109.00,3894.00,10300,20240322,-34.66,4995,20231026,34.73,10300,-34.66,20240322,6080,10.69,20240206,10300,-34.66,20240322,4995,34.73,20231026,4.86,N,219420,100,11 억,,46971,N,N,0,N,00,N
|
|
20240620,160926,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6760,-140,5,-2.03,441777250,64787,122.56,6960,6990,6740,8970,4830,6900,6819.13,0.51,0,-9905,7193,7046,6953,6806,6713,7000,6760,11,2070,100,4270,10,1,11469507,775,62.02,1.74,12,0.56,109.00,3894.00,10300,20240322,-34.37,4995,20231026,35.34,10300,-34.37,20240322,6080,11.18,20240206,10300,-34.37,20240322,4995,35.34,20231026,4.88,N,219420,100,11 억,,59043,N,N,0,N,00,N
|
|
20240620,150928,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6770,-130,5,-1.88,420525060,61646,116.61,6960,6990,6740,8970,4830,6900,6821.61,0.51,0,-10611,7193,7046,6953,6806,6713,7000,6760,11,2070,100,4270,10,1,11469507,776,62.11,1.74,12,0.54,109.00,3894.00,10300,20240322,-34.27,4995,20231026,35.54,10300,-34.27,20240322,6080,11.35,20240206,10300,-34.27,20240322,4995,35.54,20231026,4.88,N,219420,100,11 억,,59043,N,N,0,N,00,N
|
|
20240620,140928,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6780,-120,5,-1.74,331374220,48499,91.74,6960,6990,6740,8970,4830,6900,6832.60,0.51,0,-10600,7193,7046,6953,6806,6713,7000,6760,11,2070,100,4270,10,1,11469507,778,62.20,1.74,12,0.42,109.00,3894.00,10300,20240322,-34.17,4995,20231026,35.74,10300,-34.17,20240322,6080,11.51,20240206,10300,-34.17,20240322,4995,35.74,20231026,4.88,N,219420,100,11 억,,59043,N,N,0,N,00,N
|
|
20240620,130928,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6760,-140,5,-2.03,266878770,38966,73.71,6960,6990,6750,8970,4830,6900,6849.02,0.51,0,-9713,7193,7046,6953,6806,6713,7000,6760,11,2070,100,4270,10,1,11469507,775,62.02,1.74,12,0.34,109.00,3894.00,10300,20240322,-34.37,4995,20231026,35.34,10300,-34.37,20240322,6080,11.18,20240206,10300,-34.37,20240322,4995,35.34,20231026,4.88,N,219420,100,11 억,,59043,N,N,0,N,00,N
|
|
20240620,120926,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6800,-100,5,-1.45,224294350,32695,61.85,6960,6990,6790,8970,4830,6900,6860.20,0.51,0,-6463,7193,7046,6953,6806,6713,7000,6760,11,2070,100,4270,10,1,11469507,780,62.39,1.75,12,0.29,109.00,3894.00,10300,20240322,-33.98,4995,20231026,36.14,10300,-33.98,20240322,6080,11.84,20240206,10300,-33.98,20240322,4995,36.14,20231026,4.88,N,219420,100,11 억,,59043,N,N,0,N,00,N
|
|
20240620,110928,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6860,-40,5,-0.58,132869830,19287,36.48,6960,6990,6840,8970,4830,6900,6889.09,0.51,0,-3664,7193,7046,6953,6806,6713,7000,6760,11,2070,100,4270,10,1,11469507,787,62.94,1.76,12,0.17,109.00,3894.00,10300,20240322,-33.40,4995,20231026,37.34,10300,-33.40,20240322,6080,12.83,20240206,10300,-33.40,20240322,4995,37.34,20231026,4.88,N,219420,100,11 억,,59043,N,N,0,N,00,N
|
|
20240620,100927,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6880,-20,5,-0.29,101140840,14662,27.74,6960,6990,6840,8970,4830,6900,6898.16,0.51,0,-3238,7193,7046,6953,6806,6713,7000,6760,11,2070,100,4270,10,1,11469507,789,63.12,1.77,12,0.13,109.00,3894.00,10300,20240322,-33.20,4995,20231026,37.74,10300,-33.20,20240322,6080,13.16,20240206,10300,-33.20,20240322,4995,37.74,20231026,4.88,N,219420,100,11 억,,59043,N,N,0,N,00,N
|
|
20240620,090933,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6980,80,2,1.16,13058330,1874,3.55,6960,6990,6940,8970,4830,6900,6968.16,0.51,0,-880,7193,7046,6953,6806,6713,7000,6760,11,2070,100,4270,10,1,11469507,801,64.04,1.79,12,0.02,109.00,3894.00,10300,20240322,-32.23,4995,20231026,39.74,10300,-32.23,20240322,6080,14.80,20240206,10300,-32.23,20240322,4995,39.74,20231026,4.88,N,219420,100,11 억,,59043,N,N,0,N,00,N
|
|
20240619,160922,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6900,-10,5,-0.14,366277620,52636,104.14,6990,7100,6860,8980,4840,6910,6958.93,0.43,0,8227,7210,7060,6940,6790,6670,7135,6865,11,2070,100,4280,10,1,11469507,791,63.30,1.77,12,0.46,109.00,3894.00,10300,20240322,-33.01,4995,20231026,38.14,10300,-33.01,20240322,6080,13.49,20240206,10300,-33.01,20240322,4995,38.14,20231026,4.92,N,219420,100,11 억,,49363,N,N,0,N,00,N
|
|
20240619,150923,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6920,10,2,0.14,343823720,49383,97.70,6990,7100,6860,8980,4840,6910,6962.41,0.43,0,7624,7210,7060,6940,6790,6670,7135,6865,11,2070,100,4280,10,1,11469507,794,63.49,1.78,12,0.43,109.00,3894.00,10300,20240322,-32.82,4995,20231026,38.54,10300,-32.82,20240322,6080,13.82,20240206,10300,-32.82,20240322,4995,38.54,20231026,4.92,N,219420,100,11 억,,49363,N,N,0,N,00,N
|
|
20240619,140930,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6960,50,2,0.72,301768630,43303,85.67,6990,7100,6860,8980,4840,6910,6968.80,0.43,0,7105,7210,7060,6940,6790,6670,7135,6865,11,2070,100,4280,10,1,11469507,798,63.85,1.79,12,0.38,109.00,3894.00,10300,20240322,-32.43,4995,20231026,39.34,10300,-32.43,20240322,6080,14.47,20240206,10300,-32.43,20240322,4995,39.34,20231026,4.92,N,219420,100,11 억,,49363,N,N,0,N,00,N
|
|
20240619,130919,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6910,0,3,0.00,255563230,36631,72.47,6990,7100,6860,8980,4840,6910,6976.73,0.43,0,4001,7210,7060,6940,6790,6670,7135,6865,11,2070,100,4280,10,1,11469507,793,63.39,1.77,12,0.32,109.00,3894.00,10300,20240322,-32.91,4995,20231026,38.34,10300,-32.91,20240322,6080,13.65,20240206,10300,-32.91,20240322,4995,38.34,20231026,4.92,N,219420,100,11 억,,49363,N,N,0,N,00,N
|
|
20240619,120921,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6910,0,3,0.00,227901820,32613,64.52,6990,7100,6890,8980,4840,6910,6988.11,0.43,0,3989,7210,7060,6940,6790,6670,7135,6865,11,2070,100,4280,10,1,11469507,793,63.39,1.77,12,0.28,109.00,3894.00,10300,20240322,-32.91,4995,20231026,38.34,10300,-32.91,20240322,6080,13.65,20240206,10300,-32.91,20240322,4995,38.34,20231026,4.92,N,219420,100,11 억,,49363,N,N,0,N,00,N
|
|
20240619,110924,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6910,0,3,0.00,183648480,26240,51.91,6990,7100,6900,8980,4840,6910,6998.87,0.43,0,3893,7210,7060,6940,6790,6670,7135,6865,11,2070,100,4280,10,1,11469507,793,63.39,1.77,12,0.23,109.00,3894.00,10300,20240322,-32.91,4995,20231026,38.34,10300,-32.91,20240322,6080,13.65,20240206,10300,-32.91,20240322,4995,38.34,20231026,4.92,N,219420,100,11 억,,49363,N,N,0,N,00,N
|
|
20240619,100926,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6950,40,2,0.58,147000380,20939,41.43,6990,7100,6920,8980,4840,6910,7020.52,0.43,0,4078,7210,7060,6940,6790,6670,7135,6865,11,2070,100,4280,10,1,11469507,797,63.76,1.78,12,0.18,109.00,3894.00,10300,20240322,-32.52,4995,20231026,39.14,10300,-32.52,20240322,6080,14.31,20240206,10300,-32.52,20240322,4995,39.14,20231026,4.92,N,219420,100,11 억,,49363,N,N,0,N,00,N
|
|
20240619,090930,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7060,150,2,2.17,27854030,3971,7.86,6990,7060,6980,8980,4840,6910,7014.89,0.43,0,1226,7210,7060,6940,6790,6670,7135,6865,11,2070,100,4280,10,1,11469507,810,64.77,1.81,12,0.03,109.00,3894.00,10300,20240322,-31.46,4995,20231026,41.34,10300,-31.46,20240322,6080,16.12,20240206,10300,-31.46,20240322,4995,41.34,20231026,4.92,N,219420,100,11 억,,49363,N,N,0,N,00,N
|
|
20240618,160918,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6910,30,2,0.44,349753800,50535,54.78,6820,7090,6820,8940,4820,6880,6921.03,0.41,0,3123,7353,7116,6963,6726,6573,7040,6650,11,2060,100,4260,10,1,11469507,793,63.39,1.77,12,0.44,109.00,3894.00,10300,20240322,-32.91,4995,20231026,38.34,10300,-32.91,20240322,6080,13.65,20240206,10300,-32.91,20240322,4995,38.34,20231026,4.91,N,219420,100,11 억,,46560,N,N,0,N,00,N
|
|
20240618,150918,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6900,20,2,0.29,328168720,47400,51.38,6820,7090,6820,8940,4820,6880,6923.39,0.41,0,3514,7353,7116,6963,6726,6573,7040,6650,11,2060,100,4260,10,1,11469507,791,63.30,1.77,12,0.41,109.00,3894.00,10300,20240322,-33.01,4995,20231026,38.14,10300,-33.01,20240322,6080,13.49,20240206,10300,-33.01,20240322,4995,38.14,20231026,4.91,N,219420,100,11 억,,46560,N,N,0,N,00,N
|
|
20240618,140921,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6900,20,2,0.29,290493080,41920,45.44,6820,7090,6820,8940,4820,6880,6929.70,0.41,0,4267,7353,7116,6963,6726,6573,7040,6650,11,2060,100,4260,10,1,11469507,791,63.30,1.77,12,0.37,109.00,3894.00,10300,20240322,-33.01,4995,20231026,38.14,10300,-33.01,20240322,6080,13.49,20240206,10300,-33.01,20240322,4995,38.14,20231026,4.91,N,219420,100,11 억,,46560,N,N,0,N,00,N
|
|
20240618,130922,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6880,0,3,0.00,262500120,37849,41.03,6820,7090,6820,8940,4820,6880,6935.46,0.41,0,4757,7353,7116,6963,6726,6573,7040,6650,11,2060,100,4260,10,1,11469507,789,63.12,1.77,12,0.33,109.00,3894.00,10300,20240322,-33.20,4995,20231026,37.74,10300,-33.20,20240322,6080,13.16,20240206,10300,-33.20,20240322,4995,37.74,20231026,4.91,N,219420,100,11 억,,46560,N,N,0,N,00,N
|
|
20240618,120920,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6900,20,2,0.29,247496530,35671,38.67,6820,7090,6820,8940,4820,6880,6938.31,0.41,0,4957,7353,7116,6963,6726,6573,7040,6650,11,2060,100,4260,10,1,11469507,791,63.30,1.77,12,0.31,109.00,3894.00,10300,20240322,-33.01,4995,20231026,38.14,10300,-33.01,20240322,6080,13.49,20240206,10300,-33.01,20240322,4995,38.14,20231026,4.91,N,219420,100,11 억,,46560,N,N,0,N,00,N
|
|
20240618,110919,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6890,10,2,0.15,218581530,31482,34.12,6820,7090,6820,8940,4820,6880,6943.06,0.41,0,4084,7353,7116,6963,6726,6573,7040,6650,11,2060,100,4260,10,1,11469507,790,63.21,1.77,12,0.27,109.00,3894.00,10300,20240322,-33.11,4995,20231026,37.94,10300,-33.11,20240322,6080,13.32,20240206,10300,-33.11,20240322,4995,37.94,20231026,4.91,N,219420,100,11 억,,46560,N,N,0,N,00,N
|
|
20240618,100917,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6890,10,2,0.15,176376570,25345,27.47,6820,7090,6820,8940,4820,6880,6959.03,0.41,0,1258,7353,7116,6963,6726,6573,7040,6650,11,2060,100,4260,10,1,11469507,790,63.21,1.77,12,0.22,109.00,3894.00,10300,20240322,-33.11,4995,20231026,37.94,10300,-33.11,20240322,6080,13.32,20240206,10300,-33.11,20240322,4995,37.94,20231026,4.91,N,219420,100,11 억,,46560,N,N,0,N,00,N
|
|
20240618,090927,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7070,190,2,2.76,72439420,10401,11.27,6820,7090,6820,8940,4820,6880,6964.66,0.41,0,937,7353,7116,6963,6726,6573,7040,6650,11,2060,100,4260,10,1,11469507,811,64.86,1.82,12,0.09,109.00,3894.00,10300,20240322,-31.36,4995,20231026,41.54,10300,-31.36,20240322,6080,16.28,20240206,10300,-31.36,20240322,4995,41.54,20231026,4.91,N,219420,100,11 억,,46560,N,N,0,N,00,N
|
|
20240617,160912,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6880,-140,5,-1.99,638529780,92089,148.26,7010,7200,6810,9120,4920,7020,6933.85,0.43,0,-3650,7306,7162,7056,6912,6806,7110,6860,11,2100,100,4350,10,1,11469507,789,63.12,1.77,12,0.80,109.00,3894.00,10300,20240322,-33.20,4995,20231026,37.74,10300,-33.20,20240322,6080,13.16,20240206,10300,-33.20,20240322,4995,37.74,20231026,4.88,N,219420,100,11 억,,49887,N,N,0,N,00,N
|
|
20240617,150919,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6900,-120,5,-1.71,604978120,87212,140.41,7010,7200,6810,9120,4920,7020,6936.87,0.43,0,-4340,7306,7162,7056,6912,6806,7110,6860,11,2100,100,4350,10,1,11469507,791,63.30,1.77,12,0.76,109.00,3894.00,10300,20240322,-33.01,4995,20231026,38.14,10300,-33.01,20240322,6080,13.49,20240206,10300,-33.01,20240322,4995,38.14,20231026,4.88,N,219420,100,11 억,,49887,N,N,0,N,00,N
|
|
20240617,140910,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6870,-150,5,-2.14,565359030,81458,131.14,7010,7200,6810,9120,4920,7020,6940.50,0.43,0,-4250,7306,7162,7056,6912,6806,7110,6860,11,2100,100,4350,10,1,11469507,788,63.03,1.76,12,0.71,109.00,3894.00,10300,20240322,-33.30,4995,20231026,37.54,10300,-33.30,20240322,6080,12.99,20240206,10300,-33.30,20240322,4995,37.54,20231026,4.88,N,219420,100,11 억,,49887,N,N,0,N,00,N
|
|
20240617,130909,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6950,-70,5,-1.00,514542240,74088,119.28,7010,7200,6810,9120,4920,7020,6945.01,0.43,0,-6070,7306,7162,7056,6912,6806,7110,6860,11,2100,100,4350,10,1,11469507,797,63.76,1.78,12,0.65,109.00,3894.00,10300,20240322,-32.52,4995,20231026,39.14,10300,-32.52,20240322,6080,14.31,20240206,10300,-32.52,20240322,4995,39.14,20231026,4.88,N,219420,100,11 억,,49887,N,N,0,N,00,N
|
|
20240617,120910,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7100,80,2,1.14,500239680,72037,115.98,7010,7200,6810,9120,4920,7020,6944.20,0.43,0,-5973,7306,7162,7056,6912,6806,7110,6860,11,2100,100,4350,10,1,11469507,814,65.14,1.82,12,0.63,109.00,3894.00,10300,20240322,-31.07,4995,20231026,42.14,10300,-31.07,20240322,6080,16.78,20240206,10300,-31.07,20240322,4995,42.14,20231026,4.88,N,219420,100,11 억,,49887,N,N,0,N,00,N
|
|
20240617,110903,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6920,-100,5,-1.42,255140830,36815,59.27,7010,7060,6890,9120,4920,7020,6930.35,0.43,0,-3467,7306,7162,7056,6912,6806,7110,6860,11,2100,100,4350,10,1,11469507,794,63.49,1.78,12,0.32,109.00,3894.00,10300,20240322,-32.82,4995,20231026,38.54,10300,-32.82,20240322,6080,13.82,20240206,10300,-32.82,20240322,4995,38.54,20231026,4.88,N,219420,100,11 억,,49887,N,N,0,N,00,N
|
|
20240617,100904,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6970,-50,5,-0.71,91558030,13152,21.17,7010,7060,6930,9120,4920,7020,6961.53,0.43,0,644,7306,7162,7056,6912,6806,7110,6860,11,2100,100,4350,10,1,11469507,799,63.94,1.79,12,0.11,109.00,3894.00,10300,20240322,-32.33,4995,20231026,39.54,10300,-32.33,20240322,6080,14.64,20240206,10300,-32.33,20240322,4995,39.54,20231026,4.88,N,219420,100,11 억,,49887,N,N,0,N,00,N
|
|
20240617,090908,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7060,40,2,0.57,8898900,1265,2.04,7010,7060,7010,9120,4920,7020,7034.70,0.43,0,-551,7306,7162,7056,6912,6806,7110,6860,11,2100,100,4350,10,1,11469507,810,64.77,1.81,12,0.01,109.00,3894.00,10300,20240322,-31.46,4995,20231026,41.34,10300,-31.46,20240322,6080,16.12,20240206,10300,-31.46,20240322,4995,41.34,20231026,4.88,N,219420,100,11 억,,49887,N,N,0,N,00,N
|
|
20240614,160749,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7020,-180,5,-2.50,433145370,61662,117.86,7200,7200,6950,9360,5040,7200,7024.51,0.56,0,-12303,7340,7270,7160,7090,6980,7305,7125,11,2160,100,4460,10,1,11469507,805,64.40,1.80,12,0.54,109.00,3894.00,10300,20240322,-31.84,4995,20231026,40.54,10300,-31.84,20240322,6080,15.46,20240206,10300,-31.84,20240322,4995,40.54,20231026,4.89,N,219420,100,11 억,,64391,N,N,0,N,00,N
|
|
20240614,150751,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7030,-170,5,-2.36,429073910,61082,116.75,7200,7200,6950,9360,5040,7200,7024.56,0.56,0,-11985,7340,7270,7160,7090,6980,7305,7125,11,2160,100,4460,10,1,11469507,806,64.50,1.81,12,0.53,109.00,3894.00,10300,20240322,-31.75,4995,20231026,40.74,10300,-31.75,20240322,6080,15.62,20240206,10300,-31.75,20240322,4995,40.74,20231026,4.89,N,219420,100,11 억,,64391,N,N,0,N,00,N
|
|
20240614,140750,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7020,-180,5,-2.50,412367310,58694,112.18,7200,7200,6950,9360,5040,7200,7025.71,0.56,0,-11637,7340,7270,7160,7090,6980,7305,7125,11,2160,100,4460,10,1,11469507,805,64.40,1.80,12,0.51,109.00,3894.00,10300,20240322,-31.84,4995,20231026,40.54,10300,-31.84,20240322,6080,15.46,20240206,10300,-31.84,20240322,4995,40.54,20231026,4.89,N,219420,100,11 억,,64391,N,N,0,N,00,N
|
|
20240614,130753,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7040,-160,5,-2.22,392656690,55876,106.80,7200,7200,6950,9360,5040,7200,7027.29,0.56,0,-11660,7340,7270,7160,7090,6980,7305,7125,11,2160,100,4460,10,1,11469507,807,64.59,1.81,12,0.49,109.00,3894.00,10300,20240322,-31.65,4995,20231026,40.94,10300,-31.65,20240322,6080,15.79,20240206,10300,-31.65,20240322,4995,40.94,20231026,4.89,N,219420,100,11 억,,64391,N,N,0,N,00,N
|
|
20240614,120755,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6990,-210,5,-2.92,333145790,47359,90.52,7200,7200,6950,9360,5040,7200,7034.48,0.56,0,-8476,7340,7270,7160,7090,6980,7305,7125,11,2160,100,4460,10,1,11469507,802,64.13,1.80,12,0.41,109.00,3894.00,10300,20240322,-32.14,4995,20231026,39.94,10300,-32.14,20240322,6080,14.97,20240206,10300,-32.14,20240322,4995,39.94,20231026,4.89,N,219420,100,11 억,,64391,N,N,0,N,00,N
|
|
20240614,110854,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7030,-170,5,-2.36,231177570,32738,62.57,7200,7200,6990,9360,5040,7200,7061.44,0.56,0,-9149,7340,7270,7160,7090,6980,7305,7125,11,2160,100,4460,10,1,11469507,806,64.50,1.81,12,0.29,109.00,3894.00,10300,20240322,-31.75,4995,20231026,40.74,10300,-31.75,20240322,6080,15.62,20240206,10300,-31.75,20240322,4995,40.74,20231026,4.89,N,219420,100,11 억,,64391,N,N,0,N,00,N
|
|
20240614,100852,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7090,-110,5,-1.53,132680140,18723,35.79,7200,7200,7050,9360,5040,7200,7086.48,0.56,0,-4980,7340,7270,7160,7090,6980,7305,7125,11,2160,100,4460,10,1,11469507,813,65.05,1.82,12,0.16,109.00,3894.00,10300,20240322,-31.17,4995,20231026,41.94,10300,-31.17,20240322,6080,16.61,20240206,10300,-31.17,20240322,4995,41.94,20231026,4.89,N,219420,100,11 억,,64391,N,N,0,N,00,N
|
|
20240614,090858,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7110,-90,5,-1.25,30418710,4256,8.13,7200,7200,7110,9360,5040,7200,7147.25,0.56,0,-257,7340,7270,7160,7090,6980,7305,7125,11,2160,100,4460,10,1,11469507,815,65.23,1.83,12,0.04,109.00,3894.00,10300,20240322,-30.97,4995,20231026,42.34,10300,-30.97,20240322,6080,16.94,20240206,10300,-30.97,20240322,4995,42.34,20231026,4.89,N,219420,100,11 억,,64391,N,N,0,N,00,N
|
|
20240613,160844,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7200,150,2,2.13,371573990,51993,105.10,7100,7230,7050,9160,4940,7050,7146.36,0.54,0,1998,7210,7130,7050,6970,6890,7170,7010,11,2110,100,4370,10,1,11469507,826,66.06,1.85,12,0.45,109.00,3894.00,10300,20240322,-30.10,4995,20231026,44.14,10300,-30.10,20240322,6080,18.42,20240206,10300,-30.10,20240322,4995,44.14,20231026,4.94,N,219420,100,11 억,,61996,N,N,0,N,00,N
|
|
20240613,150859,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7180,130,2,1.84,329128640,46100,93.19,7100,7200,7050,9160,4940,7050,7139.45,0.54,0,3770,7210,7130,7050,6970,6890,7170,7010,11,2110,100,4370,10,1,11469507,824,65.87,1.84,12,0.40,109.00,3894.00,10300,20240322,-30.29,4995,20231026,43.74,10300,-30.29,20240322,6080,18.09,20240206,10300,-30.29,20240322,4995,43.74,20231026,4.94,N,219420,100,11 억,,61996,N,N,0,N,00,N
|
|
20240613,140850,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7130,80,2,1.13,255801180,35857,72.49,7100,7200,7050,9160,4940,7050,7133.93,0.54,0,4104,7210,7130,7050,6970,6890,7170,7010,11,2110,100,4370,10,1,11469507,818,65.41,1.83,12,0.31,109.00,3894.00,10300,20240322,-30.78,4995,20231026,42.74,10300,-30.78,20240322,6080,17.27,20240206,10300,-30.78,20240322,4995,42.74,20231026,4.94,N,219420,100,11 억,,61996,N,N,0,N,00,N
|
|
20240613,130849,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7150,100,2,1.42,215559300,30215,61.08,7100,7200,7050,9160,4940,7050,7134.18,0.54,0,3822,7210,7130,7050,6970,6890,7170,7010,11,2110,100,4370,10,1,11469507,820,65.60,1.84,12,0.26,109.00,3894.00,10300,20240322,-30.58,4995,20231026,43.14,10300,-30.58,20240322,6080,17.60,20240206,10300,-30.58,20240322,4995,43.14,20231026,4.94,N,219420,100,11 억,,61996,N,N,0,N,00,N
|
|
20240613,120851,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7180,130,2,1.84,200924050,28171,56.95,7100,7200,7050,9160,4940,7050,7132.30,0.54,0,4042,7210,7130,7050,6970,6890,7170,7010,11,2110,100,4370,10,1,11469507,824,65.87,1.84,12,0.25,109.00,3894.00,10300,20240322,-30.29,4995,20231026,43.74,10300,-30.29,20240322,6080,18.09,20240206,10300,-30.29,20240322,4995,43.74,20231026,4.94,N,219420,100,11 억,,61996,N,N,0,N,00,N
|
|
20240613,110845,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7100,50,2,0.71,174397270,24472,49.47,7100,7200,7050,9160,4940,7050,7126.40,0.54,0,4515,7210,7130,7050,6970,6890,7170,7010,11,2110,100,4370,10,1,11469507,814,65.14,1.82,12,0.21,109.00,3894.00,10300,20240322,-31.07,4995,20231026,42.14,10300,-31.07,20240322,6080,16.78,20240206,10300,-31.07,20240322,4995,42.14,20231026,4.94,N,219420,100,11 억,,61996,N,N,0,N,00,N
|
|
20240613,100844,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7150,100,2,1.42,127738180,17923,36.23,7100,7200,7050,9160,4940,7050,7127.05,0.54,0,4394,7210,7130,7050,6970,6890,7170,7010,11,2110,100,4370,10,1,11469507,820,65.60,1.84,12,0.16,109.00,3894.00,10300,20240322,-30.58,4995,20231026,43.14,10300,-30.58,20240322,6080,17.60,20240206,10300,-30.58,20240322,4995,43.14,20231026,4.94,N,219420,100,11 억,,61996,N,N,0,N,00,N
|
|
20240613,090853,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7150,100,2,1.42,37394870,5240,10.59,7100,7160,7100,9160,4940,7050,7136.43,0.54,0,888,7210,7130,7050,6970,6890,7170,7010,11,2110,100,4370,10,1,11469507,820,65.60,1.84,12,0.05,109.00,3894.00,10300,20240322,-30.58,4995,20231026,43.14,10300,-30.58,20240322,6080,17.60,20240206,10300,-30.58,20240322,4995,43.14,20231026,4.94,N,219420,100,11 억,,61996,N,N,0,N,00,N
|
|
20240612,160837,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7050,20,2,0.28,342029720,48489,89.75,6970,7130,6970,9130,4930,7030,7053.76,0.54,0,1545,7243,7136,7023,6916,6803,7190,6970,11,2100,100,4350,10,1,11469507,809,64.68,1.81,12,0.42,109.00,3894.00,10300,20240322,-31.55,4995,20231026,41.14,10300,-31.55,20240322,6080,15.95,20240206,10300,-31.55,20240322,4995,41.14,20231026,4.99,N,219420,100,11 억,,61410,N,N,0,N,00,N
|
|
20240612,150848,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7080,50,2,0.71,332145600,47088,87.16,6970,7130,6970,9130,4930,7030,7053.72,0.54,0,1300,7243,7136,7023,6916,6803,7190,6970,11,2100,100,4350,10,1,11469507,812,64.95,1.82,12,0.41,109.00,3894.00,10300,20240322,-31.26,4995,20231026,41.74,10300,-31.26,20240322,6080,16.45,20240206,10300,-31.26,20240322,4995,41.74,20231026,4.99,N,219420,100,11 억,,61410,N,N,0,N,00,N
|
|
20240612,140841,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7110,80,2,1.14,256671340,36392,67.36,6970,7130,6970,9130,4930,7030,7052.96,0.54,0,598,7243,7136,7023,6916,6803,7190,6970,11,2100,100,4350,10,1,11469507,815,65.23,1.83,12,0.32,109.00,3894.00,10300,20240322,-30.97,4995,20231026,42.34,10300,-30.97,20240322,6080,16.94,20240206,10300,-30.97,20240322,4995,42.34,20231026,4.99,N,219420,100,11 억,,61410,N,N,0,N,00,N
|
|
20240612,130843,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7060,30,2,0.43,168068320,23807,44.07,6970,7130,6970,9130,4930,7030,7059.62,0.54,0,-6,7243,7136,7023,6916,6803,7190,6970,11,2100,100,4350,10,1,11469507,810,64.77,1.81,12,0.21,109.00,3894.00,10300,20240322,-31.46,4995,20231026,41.34,10300,-31.46,20240322,6080,16.12,20240206,10300,-31.46,20240322,4995,41.34,20231026,4.99,N,219420,100,11 억,,61410,N,N,0,N,00,N
|
|
20240612,120840,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7050,20,2,0.28,145247430,20575,38.08,6970,7130,6970,9130,4930,7030,7059.41,0.54,0,1102,7243,7136,7023,6916,6803,7190,6970,11,2100,100,4350,10,1,11469507,809,64.68,1.81,12,0.18,109.00,3894.00,10300,20240322,-31.55,4995,20231026,41.14,10300,-31.55,20240322,6080,15.95,20240206,10300,-31.55,20240322,4995,41.14,20231026,4.99,N,219420,100,11 억,,61410,N,N,0,N,00,N
|
|
20240612,110840,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7070,40,2,0.57,115562730,16362,30.28,6970,7130,6970,9130,4930,7030,7062.87,0.54,0,2268,7243,7136,7023,6916,6803,7190,6970,11,2100,100,4350,10,1,11469507,811,64.86,1.82,12,0.14,109.00,3894.00,10300,20240322,-31.36,4995,20231026,41.54,10300,-31.36,20240322,6080,16.28,20240206,10300,-31.36,20240322,4995,41.54,20231026,4.99,N,219420,100,11 억,,61410,N,N,0,N,00,N
|
|
20240612,100842,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7080,50,2,0.71,74582090,10558,19.54,6970,7130,6970,9130,4930,7030,7064.04,0.54,0,2417,7243,7136,7023,6916,6803,7190,6970,11,2100,100,4350,10,1,11469507,812,64.95,1.82,12,0.09,109.00,3894.00,10300,20240322,-31.26,4995,20231026,41.74,10300,-31.26,20240322,6080,16.45,20240206,10300,-31.26,20240322,4995,41.74,20231026,4.99,N,219420,100,11 억,,61410,N,N,0,N,00,N
|
|
20240612,090843,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7070,40,2,0.57,9889400,1411,2.61,6970,7090,6970,9130,4930,7030,7008.79,0.54,0,649,7243,7136,7023,6916,6803,7190,6970,11,2100,100,4350,10,1,11469507,811,64.86,1.82,12,0.01,109.00,3894.00,10300,20240322,-31.36,4995,20231026,41.54,10300,-31.36,20240322,6080,16.28,20240206,10300,-31.36,20240322,4995,41.54,20231026,4.99,N,219420,100,11 억,,61410,N,N,0,N,00,N
|
|
20240610,160834,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6930,-80,5,-1.14,506818480,73242,87.12,7040,7040,6880,9110,4910,7010,6919.70,0.49,0,14023,7230,7120,7050,6940,6870,7085,6905,11,2100,100,4340,10,1,11469507,795,63.58,1.78,12,0.64,109.00,3894.00,10300,20240322,-32.72,4995,20231026,38.74,10300,-32.72,20240322,6080,13.98,20240206,10300,-32.72,20240322,4995,38.74,20231026,5.12,N,219420,100,11 억,,56264,N,N,0,N,00,N
|
|
20240610,150843,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6960,-50,5,-0.71,475695020,68757,81.78,7040,7040,6880,9110,4910,7010,6918.46,0.49,0,13010,7230,7120,7050,6940,6870,7085,6905,11,2100,100,4340,10,1,11469507,798,63.85,1.79,12,0.60,109.00,3894.00,10300,20240322,-32.43,4995,20231026,39.34,10300,-32.43,20240322,6080,14.47,20240206,10300,-32.43,20240322,4995,39.34,20231026,5.12,N,219420,100,11 억,,56264,N,N,0,N,00,N
|
|
20240610,140838,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6960,-50,5,-0.71,435265840,62928,74.85,7040,7040,6880,9110,4910,7010,6916.85,0.49,0,10675,7230,7120,7050,6940,6870,7085,6905,11,2100,100,4340,10,1,11469507,798,63.85,1.79,12,0.55,109.00,3894.00,10300,20240322,-32.43,4995,20231026,39.34,10300,-32.43,20240322,6080,14.47,20240206,10300,-32.43,20240322,4995,39.34,20231026,5.12,N,219420,100,11 억,,56264,N,N,0,N,00,N
|
|
20240610,130834,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6900,-110,5,-1.57,409583150,59228,70.45,7040,7040,6880,9110,4910,7010,6915.32,0.49,0,11037,7230,7120,7050,6940,6870,7085,6905,11,2100,100,4340,10,1,11469507,791,63.30,1.77,12,0.52,109.00,3894.00,10300,20240322,-33.01,4995,20231026,38.14,10300,-33.01,20240322,6080,13.49,20240206,10300,-33.01,20240322,4995,38.14,20231026,5.12,N,219420,100,11 억,,56264,N,N,0,N,00,N
|
|
20240610,120837,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6910,-100,5,-1.43,382080180,55248,65.71,7040,7040,6880,9110,4910,7010,6915.69,0.49,0,11112,7230,7120,7050,6940,6870,7085,6905,11,2100,100,4340,10,1,11469507,793,63.39,1.77,12,0.48,109.00,3894.00,10300,20240322,-32.91,4995,20231026,38.34,10300,-32.91,20240322,6080,13.65,20240206,10300,-32.91,20240322,4995,38.34,20231026,5.12,N,219420,100,11 억,,56264,N,N,0,N,00,N
|
|
20240610,110839,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6950,-60,5,-0.86,331827260,47979,57.07,7040,7040,6880,9110,4910,7010,6916.04,0.49,0,10988,7230,7120,7050,6940,6870,7085,6905,11,2100,100,4340,10,1,11469507,797,63.76,1.78,12,0.42,109.00,3894.00,10300,20240322,-32.52,4995,20231026,39.14,10300,-32.52,20240322,6080,14.31,20240206,10300,-32.52,20240322,4995,39.14,20231026,5.12,N,219420,100,11 억,,56264,N,N,0,N,00,N
|
|
20240610,100836,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6900,-110,5,-1.57,309859780,44814,53.30,7040,7040,6880,9110,4910,7010,6914.30,0.49,0,12482,7230,7120,7050,6940,6870,7085,6905,11,2100,100,4340,10,1,11469507,791,63.30,1.77,12,0.39,109.00,3894.00,10300,20240322,-33.01,4995,20231026,38.14,10300,-33.01,20240322,6080,13.49,20240206,10300,-33.01,20240322,4995,38.14,20231026,5.12,N,219420,100,11 억,,56264,N,N,0,N,00,N
|
|
20240610,090841,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6960,-50,5,-0.71,19351060,2772,3.30,7040,7040,6940,9110,4910,7010,6980.64,0.49,0,-106,7230,7120,7050,6940,6870,7085,6905,11,2100,100,4340,10,1,11469507,798,63.85,1.79,12,0.02,109.00,3894.00,10300,20240322,-32.43,4995,20231026,39.34,10300,-32.43,20240322,6080,14.47,20240206,10300,-32.43,20240322,4995,39.34,20231026,5.12,N,219420,100,11 억,,56264,N,N,0,N,00,N
|
|
20240607,160904,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7010,-80,5,-1.13,588268530,83535,133.89,7070,7160,6980,9210,4970,7090,7042.19,0.51,0,-1882,7436,7262,7176,7002,6916,7220,6960,11,2120,100,4390,10,1,11469507,804,64.31,1.80,12,0.73,109.00,3894.00,10300,20240322,-31.94,4995,20231026,40.34,10300,-31.94,20240322,6080,15.30,20240206,10300,-31.94,20240322,4995,40.34,20231026,5.18,N,219420,100,11 억,,58105,N,N,0,N,00,N
|
|
20240607,150911,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7030,-60,5,-0.85,565686680,80319,128.73,7070,7160,6980,9210,4970,7090,7043.00,0.51,0,-1654,7436,7262,7176,7002,6916,7220,6960,11,2120,100,4390,10,1,11469507,806,64.50,1.81,12,0.70,109.00,3894.00,10300,20240322,-31.75,4995,20231026,40.74,10300,-31.75,20240322,6080,15.62,20240206,10300,-31.75,20240322,4995,40.74,20231026,5.18,N,219420,100,11 억,,58105,N,N,0,N,00,N
|
|
20240607,140905,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6980,-110,5,-1.55,518597100,73594,117.95,7070,7160,6980,9210,4970,7090,7046.73,0.51,0,-1515,7436,7262,7176,7002,6916,7220,6960,11,2120,100,4390,10,1,11469507,801,64.04,1.79,12,0.64,109.00,3894.00,10300,20240322,-32.23,4995,20231026,39.74,10300,-32.23,20240322,6080,14.80,20240206,10300,-32.23,20240322,4995,39.74,20231026,5.18,N,219420,100,11 억,,58105,N,N,0,N,00,N
|
|
20240607,130901,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7010,-80,5,-1.13,433514010,61429,98.46,7070,7160,6990,9210,4970,7090,7057.16,0.51,0,4497,7436,7262,7176,7002,6916,7220,6960,11,2120,100,4390,10,1,11469507,804,64.31,1.80,12,0.54,109.00,3894.00,10300,20240322,-31.94,4995,20231026,40.34,10300,-31.94,20240322,6080,15.30,20240206,10300,-31.94,20240322,4995,40.34,20231026,5.18,N,219420,100,11 억,,58105,N,N,0,N,00,N
|
|
20240607,120906,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7030,-60,5,-0.85,343341080,48551,77.82,7070,7160,7010,9210,4970,7090,7071.76,0.51,0,6605,7436,7262,7176,7002,6916,7220,6960,11,2120,100,4390,10,1,11469507,806,64.50,1.81,12,0.42,109.00,3894.00,10300,20240322,-31.75,4995,20231026,40.74,10300,-31.75,20240322,6080,15.62,20240206,10300,-31.75,20240322,4995,40.74,20231026,5.18,N,219420,100,11 억,,58105,N,N,0,N,00,N
|
|
20240607,110852,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7060,-30,5,-0.42,283126030,39980,64.08,7070,7160,7020,9210,4970,7090,7081.69,0.51,0,8429,7436,7262,7176,7002,6916,7220,6960,11,2120,100,4390,10,1,11469507,810,64.77,1.81,12,0.35,109.00,3894.00,10300,20240322,-31.46,4995,20231026,41.34,10300,-31.46,20240322,6080,16.12,20240206,10300,-31.46,20240322,4995,41.34,20231026,5.18,N,219420,100,11 억,,58105,N,N,0,N,00,N
|
|
20240607,100905,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7140,50,2,0.71,173306260,24396,39.10,7070,7160,7070,9210,4970,7090,7103.88,0.51,0,10532,7436,7262,7176,7002,6916,7220,6960,11,2120,100,4390,10,1,11469507,819,65.50,1.83,12,0.21,109.00,3894.00,10300,20240322,-30.68,4995,20231026,42.94,10300,-30.68,20240322,6080,17.43,20240206,10300,-30.68,20240322,4995,42.94,20231026,5.18,N,219420,100,11 억,,58105,N,N,0,N,00,N
|
|
20240607,090904,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7110,20,2,0.28,44115380,6217,9.96,7070,7130,7070,9210,4970,7090,7095.93,0.51,0,2725,7436,7262,7176,7002,6916,7220,6960,11,2120,100,4390,10,1,11469507,815,65.23,1.83,12,0.05,109.00,3894.00,10300,20240322,-30.97,4995,20231026,42.34,10300,-30.97,20240322,6080,16.94,20240206,10300,-30.97,20240322,4995,42.34,20231026,5.18,N,219420,100,11 억,,58105,N,N,0,N,00,N
|
|
20240605,160902,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7090,-60,5,-0.84,432126350,60385,91.15,7350,7350,7090,9290,5010,7150,7156.46,0.54,0,-4251,7383,7266,7193,7076,7003,7230,7040,11,2140,100,4430,10,1,11469507,813,65.05,1.82,12,0.53,109.00,3894.00,10300,20240322,-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,,62356,N,N,0,N,00,N
|
|
20240605,150859,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7110,-40,5,-0.56,400687280,55956,84.47,7350,7350,7090,9290,5010,7150,7160.76,0.54,0,-4204,7383,7266,7193,7076,7003,7230,7040,11,2140,100,4430,10,1,11469507,815,65.23,1.83,12,0.49,109.00,3894.00,10300,20240322,-30.97,4995,20231026,42.34,10300,-30.97,20240322,6080,16.94,20240206,10300,-30.97,20240322,4995,42.34,20231026,5.20,N,219420,100,11 억,,62356,N,N,0,N,00,N
|
|
20240605,140901,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7140,-10,5,-0.14,312083860,43513,65.68,7350,7350,7100,9290,5010,7150,7172.20,0.54,0,-5434,7383,7266,7193,7076,7003,7230,7040,11,2140,100,4430,10,1,11469507,819,65.50,1.83,12,0.38,109.00,3894.00,10300,20240322,-30.68,4995,20231026,42.94,10300,-30.68,20240322,6080,17.43,20240206,10300,-30.68,20240322,4995,42.94,20231026,5.20,N,219420,100,11 억,,62356,N,N,0,N,00,N
|
|
20240605,130900,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7150,0,3,0.00,291056550,40566,61.23,7350,7350,7100,9290,5010,7150,7174.89,0.54,0,-5517,7383,7266,7193,7076,7003,7230,7040,11,2140,100,4430,10,1,11469507,820,65.60,1.84,12,0.35,109.00,3894.00,10300,20240322,-30.58,4995,20231026,43.14,10300,-30.58,20240322,6080,17.60,20240206,10300,-30.58,20240322,4995,43.14,20231026,5.20,N,219420,100,11 억,,62356,N,N,0,N,00,N
|
|
20240605,120858,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7150,0,3,0.00,273022210,38049,57.44,7350,7350,7100,9290,5010,7150,7175.54,0.54,0,-4513,7383,7266,7193,7076,7003,7230,7040,11,2140,100,4430,10,1,11469507,820,65.60,1.84,12,0.33,109.00,3894.00,10300,20240322,-30.58,4995,20231026,43.14,10300,-30.58,20240322,6080,17.60,20240206,10300,-30.58,20240322,4995,43.14,20231026,5.20,N,219420,100,11 억,,62356,N,N,0,N,00,N
|
|
20240605,110859,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7150,0,3,0.00,234124220,32616,49.23,7350,7350,7100,9290,5010,7150,7178.20,0.54,0,-3684,7383,7266,7193,7076,7003,7230,7040,11,2140,100,4430,10,1,11469507,820,65.60,1.84,12,0.28,109.00,3894.00,10300,20240322,-30.58,4995,20231026,43.14,10300,-30.58,20240322,6080,17.60,20240206,10300,-30.58,20240322,4995,43.14,20231026,5.20,N,219420,100,11 억,,62356,N,N,0,N,00,N
|
|
20240605,100857,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7150,0,3,0.00,146697220,20339,30.70,7350,7350,7130,9290,5010,7150,7212.61,0.54,0,-5330,7383,7266,7193,7076,7003,7230,7040,11,2140,100,4430,10,1,11469507,820,65.60,1.84,12,0.18,109.00,3894.00,10300,20240322,-30.58,4995,20231026,43.14,10300,-30.58,20240322,6080,17.60,20240206,10300,-30.58,20240322,4995,43.14,20231026,5.20,N,219420,100,11 억,,62356,N,N,0,N,00,N
|
|
20240605,090856,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7230,80,2,1.12,32220980,4425,6.68,7350,7350,7230,9290,5010,7150,7281.58,0.54,0,-735,7383,7266,7193,7076,7003,7230,7040,11,2140,100,4430,10,1,11469507,829,66.33,1.86,12,0.04,109.00,3894.00,10300,20240322,-29.81,4995,20231026,44.74,10300,-29.81,20240322,6080,18.91,20240206,10300,-29.81,20240322,4995,44.74,20231026,5.20,N,219420,100,11 억,,62356,N,N,0,N,00,N
|
|
20240604,160851,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7150,-80,5,-1.11,465862100,64702,114.84,7230,7310,7120,9390,5070,7230,7200.12,0.58,0,-4604,7483,7356,7213,7086,6943,7420,7150,11,2160,100,4480,10,1,11469507,820,65.60,1.84,12,0.56,109.00,3894.00,10300,20240322,-30.58,4995,20231026,43.14,10300,-30.58,20240322,6080,17.60,20240206,10300,-30.58,20240322,4995,43.14,20231026,5.18,N,219420,100,11 억,,67051,N,N,0,N,00,N
|
|
20240604,150850,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7170,-60,5,-0.83,450395610,62539,111.00,7230,7310,7120,9390,5070,7230,7201.84,0.58,0,-4515,7483,7356,7213,7086,6943,7420,7150,11,2160,100,4480,10,1,11469507,822,65.78,1.84,12,0.55,109.00,3894.00,10300,20240322,-30.39,4995,20231026,43.54,10300,-30.39,20240322,6080,17.93,20240206,10300,-30.39,20240322,4995,43.54,20231026,5.18,N,219420,100,11 억,,67051,N,N,0,N,00,N
|
|
20240604,140853,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7180,-50,5,-0.69,327240820,45324,80.44,7230,7310,7120,9390,5070,7230,7220.03,0.58,0,-6286,7483,7356,7213,7086,6943,7420,7150,11,2160,100,4480,10,1,11469507,824,65.87,1.84,12,0.40,109.00,3894.00,10300,20240322,-30.29,4995,20231026,43.74,10300,-30.29,20240322,6080,18.09,20240206,10300,-30.29,20240322,4995,43.74,20231026,5.18,N,219420,100,11 억,,67051,N,N,0,N,00,N
|
|
20240604,130850,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7270,40,2,0.55,273671080,37890,67.25,7230,7310,7120,9390,5070,7230,7222.78,0.58,0,-5929,7483,7356,7213,7086,6943,7420,7150,11,2160,100,4480,10,1,11469507,834,66.70,1.87,12,0.33,109.00,3894.00,10300,20240322,-29.42,4995,20231026,45.55,10300,-29.42,20240322,6080,19.57,20240206,10300,-29.42,20240322,4995,45.55,20231026,5.18,N,219420,100,11 억,,67051,N,N,0,N,00,N
|
|
20240604,120848,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7270,40,2,0.55,227594310,31557,56.01,7230,7300,7120,9390,5070,7230,7212.17,0.58,0,-6226,7483,7356,7213,7086,6943,7420,7150,11,2160,100,4480,10,1,11469507,834,66.70,1.87,12,0.28,109.00,3894.00,10300,20240322,-29.42,4995,20231026,45.55,10300,-29.42,20240322,6080,19.57,20240206,10300,-29.42,20240322,4995,45.55,20231026,5.18,N,219420,100,11 억,,67051,N,N,0,N,00,N
|
|
20240604,110845,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7190,-40,5,-0.55,197081710,27338,48.52,7230,7300,7120,9390,5070,7230,7209.08,0.58,0,-7109,7483,7356,7213,7086,6943,7420,7150,11,2160,100,4480,10,1,11469507,825,65.96,1.85,12,0.24,109.00,3894.00,10300,20240322,-30.19,4995,20231026,43.94,10300,-30.19,20240322,6080,18.26,20240206,10300,-30.19,20240322,4995,43.94,20231026,5.18,N,219420,100,11 억,,67051,N,N,0,N,00,N
|
|
20240604,100847,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7210,-20,5,-0.28,163565180,22688,40.27,7230,7300,7120,9390,5070,7230,7209.33,0.58,0,-8034,7483,7356,7213,7086,6943,7420,7150,11,2160,100,4480,10,1,11469507,827,66.15,1.85,12,0.20,109.00,3894.00,10300,20240322,-30.00,4995,20231026,44.34,10300,-30.00,20240322,6080,18.59,20240206,10300,-30.00,20240322,4995,44.34,20231026,5.18,N,219420,100,11 억,,67051,N,N,0,N,00,N
|
|
20240604,090847,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7250,20,2,0.28,33071860,4568,8.11,7230,7300,7220,9390,5070,7230,7239.90,0.58,0,154,7483,7356,7213,7086,6943,7420,7150,11,2160,100,4480,10,1,11469507,832,66.51,1.86,12,0.04,109.00,3894.00,10300,20240322,-29.61,4995,20231026,45.15,10300,-29.61,20240322,6080,19.24,20240206,10300,-29.61,20240322,4995,45.15,20231026,5.18,N,219420,100,11 억,,67051,N,N,0,N,00,N
|
|
20240603,160838,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7230,190,2,2.70,404246500,56010,61.16,7100,7340,7070,9150,4930,7040,7217.40,0.53,0,6803,7213,7126,7053,6966,6893,7090,6930,11,2110,100,4360,10,1,11469507,829,66.33,1.86,12,0.49,109.00,3894.00,10300,20240322,-29.81,4995,20231026,44.74,10300,-29.81,20240322,6080,18.91,20240206,10300,-29.81,20240322,4995,44.74,20231026,5.19,N,219420,100,11 억,,60260,N,N,0,N,00,N
|
|
20240603,150839,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7210,170,2,2.41,390379670,54092,59.07,7100,7340,7070,9150,4930,7040,7216.96,0.53,0,6777,7213,7126,7053,6966,6893,7090,6930,11,2110,100,4360,10,1,11469507,827,66.15,1.85,12,0.47,109.00,3894.00,10300,20240322,-30.00,4995,20231026,44.34,10300,-30.00,20240322,6080,18.59,20240206,10300,-30.00,20240322,4995,44.34,20231026,5.19,N,219420,100,11 억,,60260,N,N,0,N,00,N
|
|
20240603,140838,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7230,190,2,2.70,372019060,51550,56.29,7100,7340,7070,9150,4930,7040,7216.66,0.53,0,7091,7213,7126,7053,6966,6893,7090,6930,11,2110,100,4360,10,1,11469507,829,66.33,1.86,12,0.45,109.00,3894.00,10300,20240322,-29.81,4995,20231026,44.74,10300,-29.81,20240322,6080,18.91,20240206,10300,-29.81,20240322,4995,44.74,20231026,5.19,N,219420,100,11 억,,60260,N,N,0,N,00,N
|
|
20240603,130839,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7180,140,2,1.99,353647390,49002,53.51,7100,7340,7070,9150,4930,7040,7217.00,0.53,0,6881,7213,7126,7053,6966,6893,7090,6930,11,2110,100,4360,10,1,11469507,824,65.87,1.84,12,0.43,109.00,3894.00,10300,20240322,-30.29,4995,20231026,43.74,10300,-30.29,20240322,6080,18.09,20240206,10300,-30.29,20240322,4995,43.74,20231026,5.19,N,219420,100,11 억,,60260,N,N,0,N,00,N
|
|
20240603,120838,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7180,140,2,1.99,339060450,46967,51.29,7100,7340,7070,9150,4930,7040,7219.12,0.53,0,6156,7213,7126,7053,6966,6893,7090,6930,11,2110,100,4360,10,1,11469507,824,65.87,1.84,12,0.41,109.00,3894.00,10300,20240322,-30.29,4995,20231026,43.74,10300,-30.29,20240322,6080,18.09,20240206,10300,-30.29,20240322,4995,43.74,20231026,5.19,N,219420,100,11 억,,60260,N,N,0,N,00,N
|
|
20240603,110832,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7160,120,2,1.70,324582060,44949,49.09,7100,7340,7070,9150,4930,7040,7221.12,0.53,0,5812,7213,7126,7053,6966,6893,7090,6930,11,2110,100,4360,10,1,11469507,821,65.69,1.84,12,0.39,109.00,3894.00,10300,20240322,-30.49,4995,20231026,43.34,10300,-30.49,20240322,6080,17.76,20240206,10300,-30.49,20240322,4995,43.34,20231026,5.19,N,219420,100,11 억,,60260,N,N,0,N,00,N
|
|
20240603,100828,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7240,200,2,2.84,271763110,37589,41.05,7100,7340,7070,9150,4930,7040,7229.86,0.53,0,5328,7213,7126,7053,6966,6893,7090,6930,11,2110,100,4360,10,1,11469507,830,66.42,1.86,12,0.33,109.00,3894.00,10300,20240322,-29.71,4995,20231026,44.94,10300,-29.71,20240322,6080,19.08,20240206,10300,-29.71,20240322,4995,44.94,20231026,5.19,N,219420,100,11 억,,60260,N,N,0,N,00,N
|
|
20240603,090829,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7280,240,2,3.41,145133250,20039,21.88,7100,7340,7070,9150,4930,7040,7242.54,0.53,0,3663,7213,7126,7053,6966,6893,7090,6930,11,2110,100,4360,10,1,11469507,835,66.79,1.87,12,0.17,109.00,3894.00,10300,20240322,-29.32,4995,20231026,45.75,10300,-29.32,20240322,6080,19.74,20240206,10300,-29.32,20240322,4995,45.75,20231026,5.19,N,219420,100,11 억,,60260,N,N,0,N,00,N
|