118 lines
50 KiB
CSV
118 lines
50 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20240123,121214,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6310,50,2,0.80,2381125600,382330,43.94,6310,6390,6060,8130,4390,6260,6227.93,0.66,0,-25110,6540,6400,6230,6090,5920,6470,6160,28,1870,100,3880,10,1,28493492,1798,36.26,7.35,12,1.34,174.00,858.00,8310,20231212,-24.07,2700,20230428,133.70,7020,-10.11,20240109,5700,10.70,20240118,8310,-24.07,20231212,2700,133.70,20230428,3.17,N,356680,100,28 억,,187991,N,N,0,N,00,N
|
|
20240123,111209,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6260,0,3,0.00,1330288740,215976,24.82,6310,6310,6060,8130,4390,6260,6159.43,0.66,0,16652,6540,6400,6230,6090,5920,6470,6160,28,1870,100,3880,10,1,28493492,1784,35.98,7.30,12,0.76,174.00,858.00,8310,20231212,-24.67,2700,20230428,131.85,7020,-10.83,20240109,5700,9.82,20240118,8310,-24.67,20231212,2700,131.85,20230428,3.17,N,356680,100,28 억,,187991,N,N,0,N,00,N
|
|
20240123,101210,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6210,-50,5,-0.80,1087723560,177025,20.34,6310,6310,6060,8130,4390,6260,6144.46,0.66,0,14101,6540,6400,6230,6090,5920,6470,6160,28,1870,100,3880,10,1,28493492,1769,35.69,7.24,12,0.62,174.00,858.00,8310,20231212,-25.27,2700,20230428,130.00,7020,-11.54,20240109,5700,8.95,20240118,8310,-25.27,20231212,2700,130.00,20230428,3.17,N,356680,100,28 억,,187991,N,N,0,N,00,N
|
|
20240123,091210,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6090,-170,5,-2.72,506197480,82253,9.45,6310,6310,6060,8130,4390,6260,6154.15,0.66,0,-14983,6540,6400,6230,6090,5920,6470,6160,28,1870,100,3880,10,1,28493492,1735,35.00,7.10,12,0.29,174.00,858.00,8310,20231212,-26.71,2700,20230428,125.56,7020,-13.25,20240109,5700,6.84,20240118,8310,-26.71,20231212,2700,125.56,20230428,3.17,N,356680,100,28 억,,187991,N,N,0,N,00,N
|
|
20240119,161202,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6060,230,2,3.95,3092125790,511710,115.59,5960,6150,5930,7570,4090,5830,6042.64,0.32,0,25964,6143,5986,5843,5686,5543,6065,5765,28,1740,100,3610,10,1,28493492,1727,34.83,7.06,12,1.80,174.00,858.00,8310,20231212,-27.08,2700,20230428,124.44,7020,-13.68,20240109,5700,6.32,20240118,8310,-27.08,20231212,2700,124.44,20230428,3.46,N,356680,100,28 억,,91153,N,N,0,N,00,N
|
|
20240119,151206,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6080,250,2,4.29,2975704060,492534,111.26,5960,6150,5930,7570,4090,5830,6041.62,0.32,0,25933,6143,5986,5843,5686,5543,6065,5765,28,1740,100,3610,10,1,28493492,1732,34.94,7.09,12,1.73,174.00,858.00,8310,20231212,-26.84,2700,20230428,125.19,7020,-13.39,20240109,5700,6.67,20240118,8310,-26.84,20231212,2700,125.19,20230428,3.46,N,356680,100,28 억,,91153,N,N,0,N,00,N
|
|
20240119,141203,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6010,180,2,3.09,2547238390,421590,95.23,5960,6150,5930,7570,4090,5830,6041.98,0.32,0,11471,6143,5986,5843,5686,5543,6065,5765,28,1740,100,3610,10,1,28493492,1712,34.54,7.00,12,1.48,174.00,858.00,8310,20231212,-27.68,2700,20230428,122.59,7020,-14.39,20240109,5700,5.44,20240118,8310,-27.68,20231212,2700,122.59,20230428,3.46,N,356680,100,28 억,,91153,N,N,0,N,00,N
|
|
20240119,131203,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6030,200,2,3.43,2298915320,380444,85.94,5960,6150,5930,7570,4090,5830,6042.72,0.32,0,19912,6143,5986,5843,5686,5543,6065,5765,28,1740,100,3610,10,1,28493492,1718,34.66,7.03,12,1.34,174.00,858.00,8310,20231212,-27.44,2700,20230428,123.33,7020,-14.10,20240109,5700,5.79,20240118,8310,-27.44,20231212,2700,123.33,20230428,3.46,N,356680,100,28 억,,91153,N,N,0,N,00,N
|
|
20240119,121208,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5990,160,2,2.74,2041226820,337344,76.20,5960,6150,5930,7570,4090,5830,6050.88,0.32,0,35630,6143,5986,5843,5686,5543,6065,5765,28,1740,100,3610,10,1,28493492,1707,34.43,6.98,12,1.18,174.00,858.00,8310,20231212,-27.92,2700,20230428,121.85,7020,-14.67,20240109,5700,5.09,20240118,8310,-27.92,20231212,2700,121.85,20230428,3.46,N,356680,100,28 억,,91153,N,N,0,N,00,N
|
|
20240119,111207,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6030,200,2,3.43,1767754250,291814,65.92,5960,6150,5930,7570,4090,5830,6057.81,0.32,0,45762,6143,5986,5843,5686,5543,6065,5765,28,1740,100,3610,10,1,28493492,1718,34.66,7.03,12,1.02,174.00,858.00,8310,20231212,-27.44,2700,20230428,123.33,7020,-14.10,20240109,5700,5.79,20240118,8310,-27.44,20231212,2700,123.33,20230428,3.46,N,356680,100,28 억,,91153,N,N,0,N,00,N
|
|
20240119,101210,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6120,290,2,4.97,1505128090,248389,56.11,5960,6150,5930,7570,4090,5830,6059.56,0.32,0,46231,6143,5986,5843,5686,5543,6065,5765,28,1740,100,3610,10,1,28493492,1744,35.17,7.13,12,0.87,174.00,858.00,8310,20231212,-26.35,2700,20230428,126.67,7020,-12.82,20240109,5700,7.37,20240118,8310,-26.35,20231212,2700,126.67,20230428,3.46,N,356680,100,28 억,,91153,N,N,0,N,00,N
|
|
20240119,091204,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6000,170,2,2.92,296742260,49639,11.21,5960,6020,5930,7570,4090,5830,5978.01,0.32,0,4300,6143,5986,5843,5686,5543,6065,5765,28,1740,100,3610,10,1,28493492,1710,34.48,6.99,12,0.17,174.00,858.00,8310,20231212,-27.80,2700,20230428,122.22,7020,-14.53,20240109,5700,5.26,20240118,8310,-27.80,20231212,2700,122.22,20230428,3.46,N,356680,100,28 억,,91153,N,N,0,N,00,N
|
|
20240118,161201,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5830,20,2,0.34,2540571820,434212,70.67,5750,6000,5700,7550,4070,5810,5851.02,0.14,0,50031,6356,6082,5946,5672,5536,6015,5605,28,1740,100,3600,10,1,28493492,1661,33.51,6.79,12,1.52,174.00,858.00,8310,20231212,-29.84,2700,20230428,115.93,7020,-16.95,20240109,5700,2.28,20240118,8310,-29.84,20231212,2700,115.93,20230428,3.57,N,356680,100,28 억,,39811,N,N,0,N,00,N
|
|
20240118,151201,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5870,60,2,1.03,2448266740,418451,68.11,5750,6000,5700,7550,4070,5810,5850.81,0.14,0,46314,6356,6082,5946,5672,5536,6015,5605,28,1740,100,3600,10,1,28493492,1673,33.74,6.84,12,1.47,174.00,858.00,8310,20231212,-29.36,2700,20230428,117.41,7020,-16.38,20240109,5700,2.98,20240118,8310,-29.36,20231212,2700,117.41,20230428,3.57,N,356680,100,28 억,,39811,N,N,0,N,00,N
|
|
20240118,141201,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5800,-10,5,-0.17,2231202290,381210,62.05,5750,6000,5700,7550,4070,5810,5852.98,0.14,0,32351,6356,6082,5946,5672,5536,6015,5605,28,1740,100,3600,10,1,28493492,1653,33.33,6.76,12,1.34,174.00,858.00,8310,20231212,-30.20,2700,20230428,114.81,7020,-17.38,20240109,5700,1.75,20240118,8310,-30.20,20231212,2700,114.81,20230428,3.57,N,356680,100,28 억,,39811,N,N,0,N,00,N
|
|
20240118,131159,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5900,90,2,1.55,1423100510,241420,39.29,5750,6000,5710,7550,4070,5810,5894.80,0.14,0,12572,6356,6082,5946,5672,5536,6015,5605,28,1740,100,3600,10,1,28493492,1681,33.91,6.88,12,0.85,174.00,858.00,8310,20231212,-29.00,2700,20230428,118.52,7020,-15.95,20240109,5710,3.33,20240118,8310,-29.00,20231212,2700,118.52,20230428,3.57,N,356680,100,28 억,,39811,N,N,0,N,00,N
|
|
20240118,121203,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5910,100,2,1.72,1286786850,218394,35.55,5750,6000,5710,7550,4070,5810,5892.14,0.14,0,10454,6356,6082,5946,5672,5536,6015,5605,28,1740,100,3600,10,1,28493492,1684,33.97,6.89,12,0.77,174.00,858.00,8310,20231212,-28.88,2700,20230428,118.89,7020,-15.81,20240109,5710,3.50,20240118,8310,-28.88,20231212,2700,118.89,20230428,3.57,N,356680,100,28 억,,39811,N,N,0,N,00,N
|
|
20240118,111203,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5950,140,2,2.41,1044126330,177631,28.91,5750,6000,5710,7550,4070,5810,5878.16,0.14,0,12157,6356,6082,5946,5672,5536,6015,5605,28,1740,100,3600,10,1,28493492,1695,34.20,6.93,12,0.62,174.00,858.00,8310,20231212,-28.40,2700,20230428,120.37,7020,-15.24,20240109,5710,4.20,20240118,8310,-28.40,20231212,2700,120.37,20230428,3.57,N,356680,100,28 억,,39811,N,N,0,N,00,N
|
|
20240118,101159,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5900,90,2,1.55,645463480,110513,17.99,5750,5930,5710,7550,4070,5810,5840.68,0.14,0,8294,6356,6082,5946,5672,5536,6015,5605,28,1740,100,3600,10,1,28493492,1681,33.91,6.88,12,0.39,174.00,858.00,8310,20231212,-29.00,2700,20230428,118.52,7020,-15.95,20240109,5710,3.33,20240118,8310,-29.00,20231212,2700,118.52,20230428,3.57,N,356680,100,28 억,,39811,N,N,0,N,00,N
|
|
20240118,091159,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5850,40,2,0.69,264376230,45522,7.41,5750,5910,5710,7550,4070,5810,5807.65,0.14,0,-1621,6356,6082,5946,5672,5536,6015,5605,28,1740,100,3600,10,1,28493492,1667,33.62,6.82,12,0.16,174.00,858.00,8310,20231212,-29.60,2700,20230428,116.67,7020,-16.67,20240109,5710,2.45,20240118,8310,-29.60,20231212,2700,116.67,20230428,3.57,N,356680,100,28 억,,39811,N,N,0,N,00,N
|
|
20240117,161157,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5810,-310,5,-5.07,3540802670,596757,74.63,6080,6220,5810,7950,4290,6120,5933.91,0.23,0,-25793,6406,6262,6076,5932,5746,6335,6005,28,1830,100,3790,10,1,28493492,1655,33.39,6.77,12,2.09,174.00,858.00,8310,20231212,-30.08,2700,20230428,115.19,7020,-17.24,20240109,5810,0.00,20240117,8310,-30.08,20231212,2700,115.19,20230428,3.67,N,356680,100,28 억,,66605,N,N,0,N,00,N
|
|
20240117,151200,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5860,-260,5,-4.25,3315496720,558036,69.78,6080,6220,5810,7950,4290,6120,5941.33,0.23,0,-29822,6406,6262,6076,5932,5746,6335,6005,28,1830,100,3790,10,1,28493492,1670,33.68,6.83,12,1.96,174.00,858.00,8310,20231212,-29.48,2700,20230428,117.04,7020,-16.52,20240109,5810,0.86,20240117,8310,-29.48,20231212,2700,117.04,20230428,3.67,N,356680,100,28 억,,66605,N,N,0,N,00,N
|
|
20240117,141157,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5840,-280,5,-4.58,2980784470,500737,62.62,6080,6220,5820,7950,4290,6120,5952.76,0.23,0,-34821,6406,6262,6076,5932,5746,6335,6005,28,1830,100,3790,10,1,28493492,1664,33.56,6.81,12,1.76,174.00,858.00,8310,20231212,-29.72,2700,20230428,116.30,7020,-16.81,20240109,5820,0.34,20240117,8310,-29.72,20231212,2700,116.30,20230428,3.67,N,356680,100,28 억,,66605,N,N,0,N,00,N
|
|
20240117,131157,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5910,-210,5,-3.43,2396303420,401043,50.15,6080,6220,5890,7950,4290,6120,5975.14,0.23,0,-46671,6406,6262,6076,5932,5746,6335,6005,28,1830,100,3790,10,1,28493492,1684,33.97,6.89,12,1.41,174.00,858.00,8310,20231212,-28.88,2700,20230428,118.89,7020,-15.81,20240109,5890,0.34,20240117,8310,-28.88,20231212,2700,118.89,20230428,3.67,N,356680,100,28 억,,66605,N,N,0,N,00,N
|
|
20240117,121200,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5910,-210,5,-3.43,2210645400,369690,46.23,6080,6220,5890,7950,4290,6120,5979.69,0.23,0,-43096,6406,6262,6076,5932,5746,6335,6005,28,1830,100,3790,10,1,28493492,1684,33.97,6.89,12,1.30,174.00,858.00,8310,20231212,-28.88,2700,20230428,118.89,7020,-15.81,20240109,5890,0.34,20240117,8310,-28.88,20231212,2700,118.89,20230428,3.67,N,356680,100,28 억,,66605,N,N,0,N,00,N
|
|
20240117,111201,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6020,-100,5,-1.63,1915559400,319907,40.01,6080,6220,5890,7950,4290,6120,5987.82,0.23,0,-33597,6406,6262,6076,5932,5746,6335,6005,28,1830,100,3790,10,1,28493492,1715,34.60,7.02,12,1.12,174.00,858.00,8310,20231212,-27.56,2700,20230428,122.96,7020,-14.25,20240109,5890,2.21,20240117,8310,-27.56,20231212,2700,122.96,20230428,3.67,N,356680,100,28 억,,66605,N,N,0,N,00,N
|
|
20240117,101157,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5900,-220,5,-3.59,1626977900,271532,33.96,6080,6220,5890,7950,4290,6120,5991.79,0.23,0,-39181,6406,6262,6076,5932,5746,6335,6005,28,1830,100,3790,10,1,28493492,1681,33.91,6.88,12,0.95,174.00,858.00,8310,20231212,-29.00,2700,20230428,118.52,7020,-15.95,20240109,5890,0.17,20240117,8310,-29.00,20231212,2700,118.52,20230428,3.67,N,356680,100,28 억,,66605,N,N,0,N,00,N
|
|
20240117,091201,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5960,-160,5,-2.61,721138850,118933,14.87,6080,6220,5960,7950,4290,6120,6063.35,0.23,0,-23629,6406,6262,6076,5932,5746,6335,6005,28,1830,100,3790,10,1,28493492,1698,34.25,6.95,12,0.42,174.00,858.00,8310,20231212,-28.28,2700,20230428,120.74,7020,-15.10,20240109,5890,1.19,20240116,8310,-28.28,20231212,2700,120.74,20230428,3.67,N,356680,100,28 억,,66605,N,N,0,N,00,N
|
|
20240116,161155,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6120,90,2,1.49,4802729560,788669,88.58,5950,6220,5890,7830,4230,6030,6089.68,0.09,0,39528,6390,6210,6110,5930,5830,6160,5880,28,1800,100,3730,10,1,28493492,1744,35.17,7.13,12,2.77,174.00,858.00,8310,20231212,-26.35,2700,20230428,126.67,7020,-12.82,20240109,5890,3.90,20240116,8310,-26.35,20231212,2700,126.67,20230428,3.67,N,356680,100,28 억,,26316,N,N,0,N,00,N
|
|
20240116,151152,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6120,90,2,1.49,4501278500,739375,83.04,5950,6220,5890,7830,4230,6030,6088.03,0.09,0,33808,6390,6210,6110,5930,5830,6160,5880,28,1800,100,3730,10,1,28493492,1744,35.17,7.13,12,2.59,174.00,858.00,8310,20231212,-26.35,2700,20230428,126.67,7020,-12.82,20240109,5890,3.90,20240116,8310,-26.35,20231212,2700,126.67,20230428,3.67,N,356680,100,28 억,,26316,N,N,0,N,00,N
|
|
20240116,141156,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6100,70,2,1.16,4221194220,693499,77.89,5950,6220,5890,7830,4230,6030,6086.89,0.09,0,27568,6390,6210,6110,5930,5830,6160,5880,28,1800,100,3730,10,1,28493492,1738,35.06,7.11,12,2.43,174.00,858.00,8310,20231212,-26.59,2700,20230428,125.93,7020,-13.11,20240109,5890,3.57,20240116,8310,-26.59,20231212,2700,125.93,20230428,3.67,N,356680,100,28 억,,26316,N,N,0,N,00,N
|
|
20240116,131157,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6130,100,2,1.66,3923086180,644733,72.41,5950,6220,5890,7830,4230,6030,6084.91,0.09,0,28860,6390,6210,6110,5930,5830,6160,5880,28,1800,100,3730,10,1,28493492,1747,35.23,7.14,12,2.26,174.00,858.00,8310,20231212,-26.23,2700,20230428,127.04,7020,-12.68,20240109,5890,4.07,20240116,8310,-26.23,20231212,2700,127.04,20230428,3.67,N,356680,100,28 억,,26316,N,N,0,N,00,N
|
|
20240116,121153,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6190,160,2,2.65,3679871870,605214,67.97,5950,6220,5890,7830,4230,6030,6080.37,0.09,0,28613,6390,6210,6110,5930,5830,6160,5880,28,1800,100,3730,10,1,28493492,1764,35.57,7.21,12,2.12,174.00,858.00,8310,20231212,-25.51,2700,20230428,129.26,7020,-11.82,20240109,5890,5.09,20240116,8310,-25.51,20231212,2700,129.26,20230428,3.67,N,356680,100,28 억,,26316,N,N,0,N,00,N
|
|
20240116,111153,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6150,120,2,1.99,3475470570,571966,64.24,5950,6220,5890,7830,4230,6030,6076.44,0.09,0,29929,6390,6210,6110,5930,5830,6160,5880,28,1800,100,3730,10,1,28493492,1752,35.34,7.17,12,2.01,174.00,858.00,8310,20231212,-25.99,2700,20230428,127.78,7020,-12.39,20240109,5890,4.41,20240116,8310,-25.99,20231212,2700,127.78,20230428,3.67,N,356680,100,28 억,,26316,N,N,0,N,00,N
|
|
20240116,101154,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5990,-40,5,-0.66,1605538570,267194,30.01,5950,6150,5890,7830,4230,6030,6008.81,0.09,0,21424,6390,6210,6110,5930,5830,6160,5880,28,1800,100,3730,10,1,28493492,1707,34.43,6.98,12,0.94,174.00,858.00,8310,20231212,-27.92,2700,20230428,121.85,7020,-14.67,20240109,5890,1.70,20240116,8310,-27.92,20231212,2700,121.85,20230428,3.67,N,356680,100,28 억,,26316,N,N,0,N,00,N
|
|
20240116,091151,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6040,10,2,0.17,444697350,74092,8.32,5950,6090,5950,7830,4230,6030,6001.58,0.09,0,19381,6390,6210,6110,5930,5830,6160,5880,28,1800,100,3730,10,1,28493492,1721,34.71,7.04,12,0.26,174.00,858.00,8310,20231212,-27.32,2700,20230428,123.70,7020,-13.96,20240109,5930,1.85,20240104,8310,-27.32,20231212,2700,123.70,20230428,3.67,N,356680,100,28 억,,26316,N,N,0,N,00,N
|
|
20240115,161150,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6030,-400,5,-6.22,5348455760,875587,70.30,6290,6290,6010,8350,4510,6430,6108.69,0.07,0,3736,7116,6772,6586,6242,6056,6680,6150,28,1920,100,3980,10,1,28493492,1718,34.66,7.03,12,3.07,174.00,858.00,8310,20231212,-27.44,2700,20230428,123.33,7020,-14.10,20240109,5930,1.69,20240104,8310,-27.44,20231212,2700,123.33,20230428,3.48,N,356680,100,28 억,,20958,N,N,0,N,00,N
|
|
20240115,151151,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6010,-420,5,-6.53,5143277000,841545,67.57,6290,6290,6010,8350,4510,6430,6111.71,0.07,0,2937,7116,6772,6586,6242,6056,6680,6150,28,1920,100,3980,10,1,28493492,1712,34.54,7.00,12,2.95,174.00,858.00,8310,20231212,-27.68,2700,20230428,122.59,7020,-14.39,20240109,5930,1.35,20240104,8310,-27.68,20231212,2700,122.59,20230428,3.48,N,356680,100,28 억,,20958,N,N,0,N,00,N
|
|
20240115,141150,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6080,-350,5,-5.44,4214925750,687739,55.22,6290,6290,6050,8350,4510,6430,6128.67,0.07,0,-434,7116,6772,6586,6242,6056,6680,6150,28,1920,100,3980,10,1,28493492,1732,34.94,7.09,12,2.41,174.00,858.00,8310,20231212,-26.84,2700,20230428,125.19,7020,-13.39,20240109,5930,2.53,20240104,8310,-26.84,20231212,2700,125.19,20230428,3.48,N,356680,100,28 억,,20958,N,N,0,N,00,N
|
|
20240115,131150,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6080,-350,5,-5.44,3832144420,624816,50.17,6290,6290,6050,8350,4510,6430,6133.23,0.07,0,3548,7116,6772,6586,6242,6056,6680,6150,28,1920,100,3980,10,1,28493492,1732,34.94,7.09,12,2.19,174.00,858.00,8310,20231212,-26.84,2700,20230428,125.19,7020,-13.39,20240109,5930,2.53,20240104,8310,-26.84,20231212,2700,125.19,20230428,3.48,N,356680,100,28 억,,20958,N,N,0,N,00,N
|
|
20240115,121150,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6120,-310,5,-4.82,3456202790,563181,45.22,6290,6290,6050,8350,4510,6430,6136.93,0.07,0,4056,7116,6772,6586,6242,6056,6680,6150,28,1920,100,3980,10,1,28493492,1744,35.17,7.13,12,1.98,174.00,858.00,8310,20231212,-26.35,2700,20230428,126.67,7020,-12.82,20240109,5930,3.20,20240104,8310,-26.35,20231212,2700,126.67,20230428,3.48,N,356680,100,28 억,,20958,N,N,0,N,00,N
|
|
20240115,111151,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6150,-280,5,-4.35,2978018140,484780,38.92,6290,6290,6050,8350,4510,6430,6143.03,0.07,0,5832,7116,6772,6586,6242,6056,6680,6150,28,1920,100,3980,10,1,28493492,1752,35.34,7.17,12,1.70,174.00,858.00,8310,20231212,-25.99,2700,20230428,127.78,7020,-12.39,20240109,5930,3.71,20240104,8310,-25.99,20231212,2700,127.78,20230428,3.48,N,356680,100,28 억,,20958,N,N,0,N,00,N
|
|
20240115,101145,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6170,-260,5,-4.04,1901955600,309522,24.85,6290,6290,6050,8350,4510,6430,6144.81,0.07,0,18070,7116,6772,6586,6242,6056,6680,6150,28,1920,100,3980,10,1,28493492,1758,35.46,7.19,12,1.09,174.00,858.00,8310,20231212,-25.75,2700,20230428,128.52,7020,-12.11,20240109,5930,4.05,20240104,8310,-25.75,20231212,2700,128.52,20230428,3.48,N,356680,100,28 억,,20958,N,N,0,N,00,N
|
|
20240115,091148,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6100,-330,5,-5.13,1090400280,178063,14.30,6290,6290,6050,8350,4510,6430,6123.67,0.07,0,22892,7116,6772,6586,6242,6056,6680,6150,28,1920,100,3980,10,1,28493492,1738,35.06,7.11,12,0.62,174.00,858.00,8310,20231212,-26.59,2700,20230428,125.93,7020,-13.11,20240109,5930,2.87,20240104,8310,-26.59,20231212,2700,125.93,20230428,3.48,N,356680,100,28 억,,20958,N,N,0,N,00,N
|
|
20240112,161159,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6430,-390,5,-5.72,8028221760,1207191,40.01,6870,6930,6400,8860,4780,6820,6650.70,0.23,0,-46420,7153,6986,6733,6566,6313,7070,6650,28,2040,100,4220,10,1,28493492,1832,36.95,7.49,12,4.24,174.00,858.00,8310,20231212,-22.62,2700,20230428,138.15,7020,-8.40,20240109,5930,8.43,20240104,8310,-22.62,20231212,2700,138.15,20230428,3.49,N,356680,100,28 억,,64782,N,N,0,N,00,N
|
|
20240112,151147,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6480,-340,5,-4.99,7688858600,1154608,38.26,6870,6930,6400,8860,4780,6820,6658.49,0.23,0,-50425,7153,6986,6733,6566,6313,7070,6650,28,2040,100,4220,10,1,28493492,1846,37.24,7.55,12,4.05,174.00,858.00,8310,20231212,-22.02,2700,20230428,140.00,7020,-7.69,20240109,5930,9.27,20240104,8310,-22.02,20231212,2700,140.00,20230428,3.49,N,356680,100,28 억,,64782,N,N,0,N,00,N
|
|
20240112,141146,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6590,-230,5,-3.37,6437354780,963333,31.92,6870,6930,6560,8860,4780,6820,6681.56,0.23,0,-44280,7153,6986,6733,6566,6313,7070,6650,28,2040,100,4220,10,1,28493492,1878,37.87,7.68,12,3.38,174.00,858.00,8310,20231212,-20.70,2700,20230428,144.07,7020,-6.13,20240109,5930,11.13,20240104,8310,-20.70,20231212,2700,144.07,20230428,3.49,N,356680,100,28 억,,64782,N,N,0,N,00,N
|
|
20240112,131141,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6620,-200,5,-2.93,5907992010,883193,29.27,6870,6930,6560,8860,4780,6820,6688.51,0.23,0,-37413,7153,6986,6733,6566,6313,7070,6650,28,2040,100,4220,10,1,28493492,1886,38.05,7.72,12,3.10,174.00,858.00,8310,20231212,-20.34,2700,20230428,145.19,7020,-5.70,20240109,5930,11.64,20240104,8310,-20.34,20231212,2700,145.19,20230428,3.49,N,356680,100,28 억,,64782,N,N,0,N,00,N
|
|
20240112,121145,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6650,-170,5,-2.49,5342788160,797848,26.44,6870,6930,6560,8860,4780,6820,6695.62,0.23,0,-26360,7153,6986,6733,6566,6313,7070,6650,28,2040,100,4220,10,1,28493492,1895,38.22,7.75,12,2.80,174.00,858.00,8310,20231212,-19.98,2700,20230428,146.30,7020,-5.27,20240109,5930,12.14,20240104,8310,-19.98,20231212,2700,146.30,20230428,3.49,N,356680,100,28 억,,64782,N,N,0,N,00,N
|
|
20240112,111141,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6620,-200,5,-2.93,4983021130,743727,24.65,6870,6930,6560,8860,4780,6820,6699.15,0.23,0,-23549,7153,6986,6733,6566,6313,7070,6650,28,2040,100,4220,10,1,28493492,1886,38.05,7.72,12,2.61,174.00,858.00,8310,20231212,-20.34,2700,20230428,145.19,7020,-5.70,20240109,5930,11.64,20240104,8310,-20.34,20231212,2700,145.19,20230428,3.49,N,356680,100,28 억,,64782,N,N,0,N,00,N
|
|
20240112,101141,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6590,-230,5,-3.37,4238177660,631802,20.94,6870,6930,6560,8860,4780,6820,6707.07,0.23,0,-34740,7153,6986,6733,6566,6313,7070,6650,28,2040,100,4220,10,1,28493492,1878,37.87,7.68,12,2.22,174.00,858.00,8310,20231212,-20.70,2700,20230428,144.07,7020,-6.13,20240109,5930,11.13,20240104,8310,-20.70,20231212,2700,144.07,20230428,3.49,N,356680,100,28 억,,64782,N,N,0,N,00,N
|
|
20240112,091144,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6690,-130,5,-1.91,2029966500,298357,9.89,6870,6930,6600,8860,4780,6820,6803.50,0.23,0,3348,7153,6986,6733,6566,6313,7070,6650,28,2040,100,4220,10,1,28493492,1906,38.45,7.80,12,1.05,174.00,858.00,8310,20231212,-19.49,2700,20230428,147.78,7020,-4.70,20240109,5930,12.82,20240104,8310,-19.49,20231212,2700,147.78,20230428,3.49,N,356680,100,28 억,,64782,N,N,0,N,00,N
|
|
20240111,161135,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6820,300,2,4.60,19875390750,2936003,140.66,6580,6900,6480,8470,4570,6520,6769.40,0.15,0,24036,7160,6840,6620,6300,6080,6730,6190,28,1950,100,4040,10,1,28493492,1943,39.20,7.95,12,10.30,174.00,858.00,8310,20231212,-17.93,2700,20230428,152.59,7020,-2.85,20240109,5930,15.01,20240104,8310,-17.93,20231212,2700,152.59,20230428,3.52,N,356680,100,28 억,,42842,N,N,0,N,00,N
|
|
20240111,151143,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6730,210,2,3.22,19021982530,2810631,134.65,6580,6900,6480,8470,4570,6520,6767.87,0.15,0,42063,7160,6840,6620,6300,6080,6730,6190,28,1950,100,4040,10,1,28493492,1918,38.68,7.84,12,9.86,174.00,858.00,8310,20231212,-19.01,2700,20230428,149.26,7020,-4.13,20240109,5930,13.49,20240104,8310,-19.01,20231212,2700,149.26,20230428,3.52,N,356680,100,28 억,,42842,N,N,0,N,00,N
|
|
20240111,141138,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6790,270,2,4.14,16678711490,2465235,118.10,6580,6900,6480,8470,4570,6520,6765.57,0.15,0,-10634,7160,6840,6620,6300,6080,6730,6190,28,1950,100,4040,10,1,28493492,1935,39.02,7.91,12,8.65,174.00,858.00,8310,20231212,-18.29,2700,20230428,151.48,7020,-3.28,20240109,5930,14.50,20240104,8310,-18.29,20231212,2700,151.48,20230428,3.52,N,356680,100,28 억,,42842,N,N,0,N,00,N
|
|
20240111,131137,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6630,110,2,1.69,9179042390,1367543,65.52,6580,6890,6480,8470,4570,6520,6712.07,0.15,0,-21367,7160,6840,6620,6300,6080,6730,6190,28,1950,100,4040,10,1,28493492,1889,38.10,7.73,12,4.80,174.00,858.00,8310,20231212,-20.22,2700,20230428,145.56,7020,-5.56,20240109,5930,11.80,20240104,8310,-20.22,20231212,2700,145.56,20230428,3.52,N,356680,100,28 억,,42842,N,N,0,N,00,N
|
|
20240111,121137,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6590,70,2,1.07,8726785430,1299045,62.23,6580,6890,6480,8470,4570,6520,6717.85,0.15,0,-10070,7160,6840,6620,6300,6080,6730,6190,28,1950,100,4040,10,1,28493492,1878,37.87,7.68,12,4.56,174.00,858.00,8310,20231212,-20.70,2700,20230428,144.07,7020,-6.13,20240109,5930,11.13,20240104,8310,-20.70,20231212,2700,144.07,20230428,3.52,N,356680,100,28 억,,42842,N,N,0,N,00,N
|
|
20240111,111139,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6720,200,2,3.07,8123079930,1208025,57.87,6580,6890,6480,8470,4570,6520,6724.27,0.15,0,-13958,7160,6840,6620,6300,6080,6730,6190,28,1950,100,4040,10,1,28493492,1915,38.62,7.83,12,4.24,174.00,858.00,8310,20231212,-19.13,2700,20230428,148.89,7020,-4.27,20240109,5930,13.32,20240104,8310,-19.13,20231212,2700,148.89,20230428,3.52,N,356680,100,28 억,,42842,N,N,0,N,00,N
|
|
20240111,101137,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6690,170,2,2.61,7130550360,1059078,50.74,6580,6890,6480,8470,4570,6520,6732.79,0.15,0,-13236,7160,6840,6620,6300,6080,6730,6190,28,1950,100,4040,10,1,28493492,1906,38.45,7.80,12,3.72,174.00,858.00,8310,20231212,-19.49,2700,20230428,147.78,7020,-4.70,20240109,5930,12.82,20240104,8310,-19.49,20231212,2700,147.78,20230428,3.52,N,356680,100,28 억,,42842,N,N,0,N,00,N
|
|
20240111,091138,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6700,180,2,2.76,1091775650,165216,7.92,6580,6720,6480,8470,4570,6520,6608.17,0.15,0,-718,7160,6840,6620,6300,6080,6730,6190,28,1950,100,4040,10,1,28493492,1909,38.51,7.81,12,0.58,174.00,858.00,8310,20231212,-19.37,2700,20230428,148.15,7020,-4.56,20240109,5930,12.98,20240104,8310,-19.37,20231212,2700,148.15,20230428,3.52,N,356680,100,28 억,,42842,N,N,0,N,00,N
|
|
20240110,161134,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6520,-240,5,-3.55,13771749510,2074323,82.48,6780,6940,6400,8780,4740,6760,6639.05,0.36,0,-60506,7193,6976,6803,6586,6413,6890,6500,28,2020,100,4190,10,1,28493492,1858,37.47,7.60,12,7.28,174.00,858.00,8310,20231212,-21.54,2700,20230428,141.48,7020,-7.12,20240109,5930,9.95,20240104,8310,-21.54,20231212,2700,141.48,20230428,3.42,N,356680,100,28 억,,102496,N,N,0,N,00,N
|
|
20240110,151137,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6580,-180,5,-2.66,13416579660,2019945,80.32,6780,6940,6400,8780,4740,6760,6641.50,0.36,0,-58070,7193,6976,6803,6586,6413,6890,6500,28,2020,100,4190,10,1,28493492,1875,37.82,7.67,12,7.09,174.00,858.00,8310,20231212,-20.82,2700,20230428,143.70,7020,-6.27,20240109,5930,10.96,20240104,8310,-20.82,20231212,2700,143.70,20230428,3.42,N,356680,100,28 억,,102496,N,N,0,N,00,N
|
|
20240110,141138,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6690,-70,5,-1.04,11541863300,1735831,69.02,6780,6940,6400,8780,4740,6760,6648.58,0.36,0,-51300,7193,6976,6803,6586,6413,6890,6500,28,2020,100,4190,10,1,28493492,1906,38.45,7.80,12,6.09,174.00,858.00,8310,20231212,-19.49,2700,20230428,147.78,7020,-4.70,20240109,5930,12.82,20240104,8310,-19.49,20231212,2700,147.78,20230428,3.42,N,356680,100,28 억,,102496,N,N,0,N,00,N
|
|
20240110,131134,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6520,-240,5,-3.55,6121371540,934946,37.18,6780,6780,6400,8780,4740,6760,6545.14,0.36,0,-20286,7193,6976,6803,6586,6413,6890,6500,28,2020,100,4190,10,1,28493492,1858,37.47,7.60,12,3.28,174.00,858.00,8310,20231212,-21.54,2700,20230428,141.48,7020,-7.12,20240109,5930,9.95,20240104,8310,-21.54,20231212,2700,141.48,20230428,3.42,N,356680,100,28 억,,102496,N,N,0,N,00,N
|
|
20240110,121137,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6610,-150,5,-2.22,5610923470,857314,34.09,6780,6780,6400,8780,4740,6760,6542.39,0.36,0,-23863,7193,6976,6803,6586,6413,6890,6500,28,2020,100,4190,10,1,28493492,1883,37.99,7.70,12,3.01,174.00,858.00,8310,20231212,-20.46,2700,20230428,144.81,7020,-5.84,20240109,5930,11.47,20240104,8310,-20.46,20231212,2700,144.81,20230428,3.42,N,356680,100,28 억,,102496,N,N,0,N,00,N
|
|
20240110,111136,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6580,-180,5,-2.66,4823535840,737763,29.34,6780,6780,6400,8780,4740,6760,6535.20,0.36,0,-25842,7193,6976,6803,6586,6413,6890,6500,28,2020,100,4190,10,1,28493492,1875,37.82,7.67,12,2.59,174.00,858.00,8310,20231212,-20.82,2700,20230428,143.70,7020,-6.27,20240109,5930,10.96,20240104,8310,-20.82,20231212,2700,143.70,20230428,3.42,N,356680,100,28 억,,102496,N,N,0,N,00,N
|
|
20240110,101134,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6420,-340,5,-5.03,4001640680,611325,24.31,6780,6780,6400,8780,4740,6760,6542.51,0.36,0,-19989,7193,6976,6803,6586,6413,6890,6500,28,2020,100,4190,10,1,28493492,1829,36.90,7.48,12,2.15,174.00,858.00,8310,20231212,-22.74,2700,20230428,137.78,7020,-8.55,20240109,5930,8.26,20240104,8310,-22.74,20231212,2700,137.78,20230428,3.42,N,356680,100,28 억,,102496,N,N,0,N,00,N
|
|
20240110,091134,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6540,-220,5,-3.25,1600295970,239781,9.53,6780,6780,6520,8780,4740,6760,6670.49,0.36,0,-28726,7193,6976,6803,6586,6413,6890,6500,28,2020,100,4190,10,1,28493492,1863,37.59,7.62,12,0.84,174.00,858.00,8310,20231212,-21.30,2700,20230428,142.22,7020,-6.84,20240109,5930,10.29,20240104,8310,-21.30,20231212,2700,142.22,20230428,3.42,N,356680,100,28 억,,102496,N,N,0,N,00,N
|
|
20240109,161131,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6760,40,2,0.60,16785470380,2469542,78.38,7000,7020,6630,8730,4710,6720,6797.11,0.47,0,-36862,7173,6946,6623,6396,6073,7060,6510,28,2010,100,4160,10,1,28493492,1926,38.85,7.88,12,8.67,174.00,858.00,8310,20231212,-18.65,2700,20230428,150.37,7020,-3.70,20240109,5930,14.00,20240104,8310,-18.65,20231212,2700,150.37,20230428,3.40,N,356680,100,28 억,,133935,N,N,0,N,00,N
|
|
20240109,151133,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6730,10,2,0.15,16194653750,2382130,75.61,7000,7020,6630,8730,4710,6720,6798.39,0.47,0,-43940,7173,6946,6623,6396,6073,7060,6510,28,2010,100,4160,10,1,28493492,1918,38.68,7.84,12,8.36,174.00,858.00,8310,20231212,-19.01,2700,20230428,149.26,7020,-4.13,20240109,5930,13.49,20240104,8310,-19.01,20231212,2700,149.26,20230428,3.40,N,356680,100,28 억,,133935,N,N,0,N,00,N
|
|
20240109,141132,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6710,-10,5,-0.15,15395807760,2263095,71.83,7000,7020,6630,8730,4710,6720,6802.99,0.47,0,-72543,7173,6946,6623,6396,6073,7060,6510,28,2010,100,4160,10,1,28493492,1912,38.56,7.82,12,7.94,174.00,858.00,8310,20231212,-19.25,2700,20230428,148.52,7020,-4.42,20240109,5930,13.15,20240104,8310,-19.25,20231212,2700,148.52,20230428,3.40,N,356680,100,28 억,,133935,N,N,0,N,00,N
|
|
20240109,131132,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6660,-60,5,-0.89,14691137830,2158050,68.49,7000,7020,6630,8730,4710,6720,6807.60,0.47,0,-91710,7173,6946,6623,6396,6073,7060,6510,28,2010,100,4160,10,1,28493492,1898,38.28,7.76,12,7.57,174.00,858.00,8310,20231212,-19.86,2700,20230428,146.67,7020,-5.13,20240109,5930,12.31,20240104,8310,-19.86,20231212,2700,146.67,20230428,3.40,N,356680,100,28 억,,133935,N,N,0,N,00,N
|
|
20240109,121142,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6730,10,2,0.15,13453562510,1972737,62.61,7000,7020,6630,8730,4710,6720,6819.75,0.47,0,-67031,7173,6946,6623,6396,6073,7060,6510,28,2010,100,4160,10,1,28493492,1918,38.68,7.84,12,6.92,174.00,858.00,8310,20231212,-19.01,2700,20230428,149.26,7020,-4.13,20240109,5930,13.49,20240104,8310,-19.01,20231212,2700,149.26,20230428,3.40,N,356680,100,28 억,,133935,N,N,0,N,00,N
|
|
20240109,111136,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6750,30,2,0.45,12569340700,1841203,58.44,7000,7020,6630,8730,4710,6720,6826.70,0.47,0,-77002,7173,6946,6623,6396,6073,7060,6510,28,2010,100,4160,10,1,28493492,1923,38.79,7.87,12,6.46,174.00,858.00,8310,20231212,-18.77,2700,20230428,150.00,7020,-3.85,20240109,5930,13.83,20240104,8310,-18.77,20231212,2700,150.00,20230428,3.40,N,356680,100,28 억,,133935,N,N,0,N,00,N
|
|
20240109,101133,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6710,-10,5,-0.15,11156890520,1632315,51.81,7000,7020,6630,8730,4710,6720,6835.01,0.47,0,-86575,7173,6946,6623,6396,6073,7060,6510,28,2010,100,4160,10,1,28493492,1912,38.56,7.82,12,5.73,174.00,858.00,8310,20231212,-19.25,2700,20230428,148.52,7020,-4.42,20240109,5930,13.15,20240104,8310,-19.25,20231212,2700,148.52,20230428,3.40,N,356680,100,28 억,,133935,N,N,0,N,00,N
|
|
20240109,091133,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6800,80,2,1.19,5730288200,828363,26.29,7000,7020,6780,8730,4710,6720,6917.61,0.47,0,-64495,7173,6946,6623,6396,6073,7060,6510,28,2010,100,4160,10,1,28493492,1938,39.08,7.93,12,2.91,174.00,858.00,8310,20231212,-18.17,2700,20230428,151.85,7020,-3.13,20240109,5930,14.67,20240104,8310,-18.17,20231212,2700,151.85,20230428,3.40,N,356680,100,28 억,,133935,N,N,0,N,00,N
|
|
20240108,161130,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6720,320,2,5.00,18785274610,2816537,65.91,6420,6850,6300,8320,4480,6400,6669.83,0.21,0,69310,7200,6800,6500,6100,5800,7000,6300,28,1920,100,3960,10,1,28493492,1915,38.62,7.83,12,9.88,174.00,858.00,8310,20231212,-19.13,2700,20230428,148.89,6900,-2.61,20240105,5930,13.32,20240104,8310,-19.13,20231212,2700,148.89,20230428,3.38,N,356680,100,28 억,,59657,N,N,0,N,00,N
|
|
20240108,151132,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6720,320,2,5.00,18018230160,2702361,63.23,6420,6850,6300,8320,4480,6400,6667.89,0.21,0,75775,7200,6800,6500,6100,5800,7000,6300,28,1920,100,3960,10,1,28493492,1915,38.62,7.83,12,9.48,174.00,858.00,8310,20231212,-19.13,2700,20230428,148.89,6900,-2.61,20240105,5930,13.32,20240104,8310,-19.13,20231212,2700,148.89,20230428,3.38,N,356680,100,28 억,,59657,N,N,0,N,00,N
|
|
20240108,141131,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6780,380,2,5.94,14982121720,2253172,52.72,6420,6850,6300,8320,4480,6400,6649.68,0.21,0,40023,7200,6800,6500,6100,5800,7000,6300,28,1920,100,3960,10,1,28493492,1932,38.97,7.90,12,7.91,174.00,858.00,8310,20231212,-18.41,2700,20230428,151.11,6900,-1.74,20240105,5930,14.33,20240104,8310,-18.41,20231212,2700,151.11,20230428,3.38,N,356680,100,28 억,,59657,N,N,0,N,00,N
|
|
20240108,131131,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6660,260,2,4.06,10483686040,1589281,37.19,6420,6750,6300,8320,4480,6400,6596.87,0.21,0,76867,7200,6800,6500,6100,5800,7000,6300,28,1920,100,3960,10,1,28493492,1898,38.28,7.76,12,5.58,174.00,858.00,8310,20231212,-19.86,2700,20230428,146.67,6900,-3.48,20240105,5930,12.31,20240104,8310,-19.86,20231212,2700,146.67,20230428,3.38,N,356680,100,28 억,,59657,N,N,0,N,00,N
|
|
20240108,121131,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6660,260,2,4.06,8969014600,1362596,31.88,6420,6750,6300,8320,4480,6400,6582.71,0.21,0,74095,7200,6800,6500,6100,5800,7000,6300,28,1920,100,3960,10,1,28493492,1898,38.28,7.76,12,4.78,174.00,858.00,8310,20231212,-19.86,2700,20230428,146.67,6900,-3.48,20240105,5930,12.31,20240104,8310,-19.86,20231212,2700,146.67,20230428,3.38,N,356680,100,28 억,,59657,N,N,0,N,00,N
|
|
20240108,111132,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6590,190,2,2.97,7985606550,1214474,28.42,6420,6750,6300,8320,4480,6400,6575.80,0.21,0,59771,7200,6800,6500,6100,5800,7000,6300,28,1920,100,3960,10,1,28493492,1878,37.87,7.68,12,4.26,174.00,858.00,8310,20231212,-20.70,2700,20230428,144.07,6900,-4.49,20240105,5930,11.13,20240104,8310,-20.70,20231212,2700,144.07,20230428,3.38,N,356680,100,28 억,,59657,N,N,0,N,00,N
|
|
20240108,101132,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6630,230,2,3.59,5032184050,770585,18.03,6420,6640,6300,8320,4480,6400,6530.86,0.21,0,47097,7200,6800,6500,6100,5800,7000,6300,28,1920,100,3960,10,1,28493492,1889,38.10,7.73,12,2.70,174.00,858.00,8310,20231212,-20.22,2700,20230428,145.56,6900,-3.91,20240105,5930,11.80,20240104,8310,-20.22,20231212,2700,145.56,20230428,3.38,N,356680,100,28 억,,59657,N,N,0,N,00,N
|
|
20240108,091129,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6470,70,2,1.09,755967170,118599,2.78,6420,6480,6300,8320,4480,6400,6373.46,0.21,0,-4936,7200,6800,6500,6100,5800,7000,6300,28,1920,100,3960,10,1,28493492,1844,37.18,7.54,12,0.42,174.00,858.00,8310,20231212,-22.14,2700,20230428,139.63,6900,-6.23,20240105,5930,9.11,20240104,8310,-22.14,20231212,2700,139.63,20230428,3.38,N,356680,100,28 억,,59657,N,N,0,N,00,N
|
|
20240105,161130,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6400,90,2,1.43,27928390000,4241208,248.44,6330,6900,6200,8200,4420,6310,6585.23,0.23,0,-6774,6723,6516,6223,6016,5723,6620,6120,28,1890,100,3910,10,1,28493492,1824,36.78,7.46,12,14.88,174.00,858.00,8310,20231212,-22.98,2700,20230428,137.04,6900,-7.25,20240105,5930,7.93,20240104,8310,-22.98,20231212,2700,137.04,20230428,3.37,N,356680,100,28 억,,66030,N,N,0,N,00,N
|
|
20240105,151130,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6370,60,2,0.95,27532887560,4179328,244.81,6330,6900,6200,8200,4420,6310,6587.91,0.23,0,-13551,6723,6516,6223,6016,5723,6620,6120,28,1890,100,3910,10,1,28493492,1815,36.61,7.42,12,14.67,174.00,858.00,8310,20231212,-23.35,2700,20230428,135.93,6900,-7.68,20240105,5930,7.42,20240104,8310,-23.35,20231212,2700,135.93,20230428,3.37,N,356680,100,28 억,,66030,N,N,0,N,00,N
|
|
20240105,141127,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6390,80,2,1.27,26031050050,3945248,231.10,6330,6900,6200,8200,4420,6310,6598.11,0.23,0,-32934,6723,6516,6223,6016,5723,6620,6120,28,1890,100,3910,10,1,28493492,1821,36.72,7.45,12,13.85,174.00,858.00,8310,20231212,-23.10,2700,20230428,136.67,6900,-7.39,20240105,5930,7.76,20240104,8310,-23.10,20231212,2700,136.67,20230428,3.37,N,356680,100,28 억,,66030,N,N,0,N,00,N
|
|
20240105,131129,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6390,80,2,1.27,24337438460,3679490,215.53,6330,6900,6200,8200,4420,6310,6614.39,0.23,0,-43119,6723,6516,6223,6016,5723,6620,6120,28,1890,100,3910,10,1,28493492,1821,36.72,7.45,12,12.91,174.00,858.00,8310,20231212,-23.10,2700,20230428,136.67,6900,-7.39,20240105,5930,7.76,20240104,8310,-23.10,20231212,2700,136.67,20230428,3.37,N,356680,100,28 억,,66030,N,N,0,N,00,N
|
|
20240105,121130,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6750,440,2,6.97,14162838520,2151042,126.00,6330,6780,6200,8200,4420,6310,6584.24,0.23,0,-52009,6723,6516,6223,6016,5723,6620,6120,28,1890,100,3910,10,1,28493492,1923,38.79,7.87,12,7.55,174.00,858.00,8310,20231212,-18.77,2700,20230428,150.00,6780,-0.44,20240105,5930,13.83,20240104,8310,-18.77,20231212,2700,150.00,20230428,3.37,N,356680,100,28 억,,66030,N,N,0,N,00,N
|
|
20240105,111126,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6640,330,2,5.23,7641393510,1174066,68.77,6330,6690,6200,8200,4420,6310,6508.57,0.23,0,-38059,6723,6516,6223,6016,5723,6620,6120,28,1890,100,3910,10,1,28493492,1892,38.16,7.74,12,4.12,174.00,858.00,8310,20231212,-20.10,2700,20230428,145.93,6690,-0.75,20240105,5930,11.97,20240104,8310,-20.10,20231212,2700,145.93,20230428,3.37,N,356680,100,28 억,,66030,N,N,0,N,00,N
|
|
20240105,101130,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6440,130,2,2.06,2100310990,330910,19.38,6330,6450,6200,8200,4420,6310,6347.13,0.23,0,-7596,6723,6516,6223,6016,5723,6620,6120,28,1890,100,3910,10,1,28493492,1835,37.01,7.51,12,1.16,174.00,858.00,8310,20231212,-22.50,2700,20230428,138.52,6450,-0.16,20240105,5930,8.60,20240104,8310,-22.50,20231212,2700,138.52,20230428,3.37,N,356680,100,28 억,,66030,N,N,0,N,00,N
|
|
20240105,091127,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6220,-90,5,-1.43,433459980,69201,4.05,6330,6330,6210,8200,4420,6310,6263.45,0.23,0,-8823,6723,6516,6223,6016,5723,6620,6120,28,1890,100,3910,10,1,28493492,1772,35.75,7.25,12,0.24,174.00,858.00,8310,20231212,-25.15,2700,20230428,130.37,6430,-3.27,20240104,5930,4.89,20240104,8310,-25.15,20231212,2700,130.37,20230428,3.37,N,356680,100,28 억,,66030,N,N,0,N,00,N
|
|
20240104,161124,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6310,260,2,4.30,10570886970,1689473,322.62,6000,6430,5930,7860,4240,6050,6256.80,0.34,0,-33512,6290,6170,6100,5980,5910,6135,5945,28,1810,100,3750,10,1,28493492,1798,36.26,7.35,12,5.93,174.00,858.00,8310,20231212,-24.07,2700,20230428,133.70,6430,-1.87,20240104,5930,6.41,20240104,8310,-24.07,20231212,2700,133.70,20230428,3.35,N,356680,100,28 억,,96312,N,N,0,N,00,N
|
|
20240104,151127,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6290,240,2,3.97,10229627320,1635317,312.27,6000,6430,5930,7860,4240,6050,6255.45,0.34,0,-32886,6290,6170,6100,5980,5910,6135,5945,28,1810,100,3750,10,1,28493492,1792,36.15,7.33,12,5.74,174.00,858.00,8310,20231212,-24.31,2700,20230428,132.96,6430,-2.18,20240104,5930,6.07,20240104,8310,-24.31,20231212,2700,132.96,20230428,3.35,N,356680,100,28 억,,96312,N,N,0,N,00,N
|
|
20240104,141126,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6340,290,2,4.79,8203046880,1316360,251.37,6000,6390,5930,7860,4240,6050,6231.63,0.34,0,-33414,6290,6170,6100,5980,5910,6135,5945,28,1810,100,3750,10,1,28493492,1806,36.44,7.39,12,4.62,174.00,858.00,8310,20231212,-23.71,2700,20230428,134.81,6390,-0.78,20240104,5930,6.91,20240104,8310,-23.71,20231212,2700,134.81,20230428,3.35,N,356680,100,28 억,,96312,N,N,0,N,00,N
|
|
20240104,131126,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6310,260,2,4.30,6557425890,1056206,201.69,6000,6370,5930,7860,4240,6050,6208.49,0.34,0,-37982,6290,6170,6100,5980,5910,6135,5945,28,1810,100,3750,10,1,28493492,1798,36.26,7.35,12,3.71,174.00,858.00,8310,20231212,-24.07,2700,20230428,133.70,6370,-0.94,20240104,5930,6.41,20240104,8310,-24.07,20231212,2700,133.70,20230428,3.35,N,356680,100,28 억,,96312,N,N,0,N,00,N
|
|
20240104,121123,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6200,150,2,2.48,4443969720,721185,137.72,6000,6310,5930,7860,4240,6050,6162.05,0.34,0,-43576,6290,6170,6100,5980,5910,6135,5945,28,1810,100,3750,10,1,28493492,1767,35.63,7.23,12,2.53,174.00,858.00,8310,20231212,-25.39,2700,20230428,129.63,6310,-1.74,20240104,5930,4.55,20240104,8310,-25.39,20231212,2700,129.63,20230428,3.35,N,356680,100,28 억,,96312,N,N,0,N,00,N
|
|
20240104,111123,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6080,30,2,0.50,1828291590,301799,57.63,6000,6190,5930,7860,4240,6050,6057.98,0.34,0,-8866,6290,6170,6100,5980,5910,6135,5945,28,1810,100,3750,10,1,28493492,1732,34.94,7.09,12,1.06,174.00,858.00,8310,20231212,-26.84,2700,20230428,125.19,6270,-3.03,20240102,5930,2.53,20240104,8310,-26.84,20231212,2700,125.19,20230428,3.35,N,356680,100,28 억,,96312,N,N,0,N,00,N
|
|
20240104,101121,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6070,20,2,0.33,1072962340,178157,34.02,6000,6120,5930,7860,4240,6050,6022.55,0.34,0,7480,6290,6170,6100,5980,5910,6135,5945,28,1810,100,3750,10,1,28493492,1730,34.89,7.07,12,0.63,174.00,858.00,8310,20231212,-26.96,2700,20230428,124.81,6270,-3.19,20240102,5930,2.36,20240104,8310,-26.96,20231212,2700,124.81,20230428,3.35,N,356680,100,28 억,,96312,N,N,0,N,00,N
|
|
20240104,091126,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6000,-50,5,-0.83,319965530,53587,10.23,6000,6010,5930,7860,4240,6050,5970.81,0.34,0,3975,6290,6170,6100,5980,5910,6135,5945,28,1810,100,3750,10,1,28493492,1710,34.48,6.99,12,0.19,174.00,858.00,8310,20231212,-27.80,2700,20230428,122.22,6270,-4.31,20240102,5930,1.18,20240104,8310,-27.80,20231212,2700,122.22,20230428,3.35,N,356680,100,28 억,,96312,N,N,0,N,00,N
|
|
20240103,161121,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6050,-210,5,-3.35,3086265800,506719,66.17,6220,6220,6030,8130,4390,6260,6090.04,0.78,0,-126135,6440,6350,6180,6090,5920,6395,6135,28,1870,100,3880,10,1,28493492,1724,34.77,7.05,12,1.78,174.00,858.00,8310,20231212,-27.20,2700,20230428,124.07,6270,-3.51,20240102,6010,0.67,20240102,8310,-27.20,20231212,2700,124.07,20230428,3.52,N,356680,100,28 억,,222794,N,N,0,N,00,N
|
|
20240103,151118,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6050,-210,5,-3.35,2869413070,470869,61.48,6220,6220,6030,8130,4390,6260,6093.07,0.78,0,-123494,6440,6350,6180,6090,5920,6395,6135,28,1870,100,3880,10,1,28493492,1724,34.77,7.05,12,1.65,174.00,858.00,8310,20231212,-27.20,2700,20230428,124.07,6270,-3.51,20240102,6010,0.67,20240102,8310,-27.20,20231212,2700,124.07,20230428,3.52,N,356680,100,28 억,,222794,N,N,0,N,00,N
|
|
20240103,141118,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6060,-200,5,-3.19,2558307350,419486,54.78,6220,6220,6030,8130,4390,6260,6097.80,0.78,0,-118609,6440,6350,6180,6090,5920,6395,6135,28,1870,100,3880,10,1,28493492,1727,34.83,7.06,12,1.47,174.00,858.00,8310,20231212,-27.08,2700,20230428,124.44,6270,-3.35,20240102,6010,0.83,20240102,8310,-27.08,20231212,2700,124.44,20230428,3.52,N,356680,100,28 억,,222794,N,N,0,N,00,N
|
|
20240103,131119,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6050,-210,5,-3.35,2269208420,371664,48.53,6220,6220,6030,8130,4390,6260,6104.60,0.78,0,-103276,6440,6350,6180,6090,5920,6395,6135,28,1870,100,3880,10,1,28493492,1724,34.77,7.05,12,1.30,174.00,858.00,8310,20231212,-27.20,2700,20230428,124.07,6270,-3.51,20240102,6010,0.67,20240102,8310,-27.20,20231212,2700,124.07,20230428,3.52,N,356680,100,28 억,,222794,N,N,0,N,00,N
|
|
20240103,121123,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6070,-190,5,-3.04,1913114520,312822,40.85,6220,6220,6070,8130,4390,6260,6114.62,0.78,0,-85861,6440,6350,6180,6090,5920,6395,6135,28,1870,100,3880,10,1,28493492,1730,34.89,7.07,12,1.10,174.00,858.00,8310,20231212,-26.96,2700,20230428,124.81,6270,-3.19,20240102,6010,1.00,20240102,8310,-26.96,20231212,2700,124.81,20230428,3.52,N,356680,100,28 억,,222794,N,N,0,N,00,N
|
|
20240103,111118,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6120,-140,5,-2.24,1669447080,272773,35.62,6220,6220,6070,8130,4390,6260,6119.12,0.78,0,-68640,6440,6350,6180,6090,5920,6395,6135,28,1870,100,3880,10,1,28493492,1744,35.17,7.13,12,0.96,174.00,858.00,8310,20231212,-26.35,2700,20230428,126.67,6270,-2.39,20240102,6010,1.83,20240102,8310,-26.35,20231212,2700,126.67,20230428,3.52,N,356680,100,28 억,,222794,N,N,0,N,00,N
|
|
20240103,101118,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6110,-150,5,-2.40,1364880180,222703,29.08,6220,6220,6070,8130,4390,6260,6127.36,0.78,0,-66769,6440,6350,6180,6090,5920,6395,6135,28,1870,100,3880,10,1,28493492,1741,35.11,7.12,12,0.78,174.00,858.00,8310,20231212,-26.47,2700,20230428,126.30,6270,-2.55,20240102,6010,1.66,20240102,8310,-26.47,20231212,2700,126.30,20230428,3.52,N,356680,100,28 억,,222794,N,N,0,N,00,N
|
|
20240103,091118,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6110,-150,5,-2.40,553073360,89796,11.73,6220,6220,6110,8130,4390,6260,6156.63,0.78,0,-43751,6440,6350,6180,6090,5920,6395,6135,28,1870,100,3880,10,1,28493492,1741,35.11,7.12,12,0.32,174.00,858.00,8310,20231212,-26.47,2700,20230428,126.30,6270,-2.55,20240102,6010,1.66,20240102,8310,-26.47,20231212,2700,126.30,20230428,3.52,N,356680,100,28 억,,222794,N,N,0,N,00,N
|
|
20240102,161115,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6260,160,2,2.62,4569763580,742509,114.16,6190,6270,6010,7930,4270,6100,6154.20,1.07,0,-81904,6266,6182,6036,5952,5806,6225,5995,28,1830,100,3780,10,1,28493492,1784,35.98,7.30,12,2.61,174.00,858.00,8310,20231212,-24.67,2700,20230428,131.85,6270,-0.16,20240102,6010,4.16,20240102,8310,-24.67,20231212,2700,131.85,20230428,3.50,N,356680,100,28 억,,304697,N,N,0,N,00,N
|
|
20240102,151115,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6230,130,2,2.13,4119355290,670509,103.09,6190,6260,6010,7930,4270,6100,6143.65,1.07,0,-74134,6266,6182,6036,5952,5806,6225,5995,28,1830,100,3780,10,1,28493492,1775,35.80,7.26,12,2.35,174.00,858.00,8310,20231212,-25.03,2700,20230428,130.74,6260,-0.48,20240102,6010,3.66,20240102,8310,-25.03,20231212,2700,130.74,20230428,3.50,N,356680,100,28 억,,304697,N,N,0,N,00,N
|
|
20240102,141115,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6210,110,2,1.80,3281590000,535710,82.37,6190,6260,6010,7930,4270,6100,6125.70,1.07,0,-55589,6266,6182,6036,5952,5806,6225,5995,28,1830,100,3780,10,1,28493492,1769,35.69,7.24,12,1.88,174.00,858.00,8310,20231212,-25.27,2700,20230428,130.00,6260,-0.80,20240102,6010,3.33,20240102,8310,-25.27,20231212,2700,130.00,20230428,3.50,N,356680,100,28 억,,304697,N,N,0,N,00,N
|
|
20240102,131109,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6170,70,2,1.15,2787013700,455598,70.05,6190,6260,6010,7930,4270,6100,6117.28,1.07,0,-55034,6266,6182,6036,5952,5806,6225,5995,28,1830,100,3780,10,1,28493492,1758,35.46,7.19,12,1.60,174.00,858.00,8310,20231212,-25.75,2700,20230428,128.52,6260,-1.44,20240102,6010,2.66,20240102,8310,-25.75,20231212,2700,128.52,20230428,3.50,N,356680,100,28 억,,304697,N,N,0,N,00,N
|
|
20240102,121109,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6110,10,2,0.16,2036446880,333752,51.32,6190,6260,6010,7930,4270,6100,6101.68,1.07,0,-47326,6266,6182,6036,5952,5806,6225,5995,28,1830,100,3780,10,1,28493492,1741,35.11,7.12,12,1.17,174.00,858.00,8310,20231212,-26.47,2700,20230428,126.30,6260,-2.40,20240102,6010,1.66,20240102,8310,-26.47,20231212,2700,126.30,20230428,3.50,N,356680,100,28 억,,304697,N,N,0,N,00,N
|
|
20240102,111109,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6040,-60,5,-0.98,1662139930,272168,41.85,6190,6260,6010,7930,4270,6100,6107.05,1.07,0,-53081,6266,6182,6036,5952,5806,6225,5995,28,1830,100,3780,10,1,28493492,1721,34.71,7.04,12,0.96,174.00,858.00,8310,20231212,-27.32,2700,20230428,123.70,6260,-3.51,20240102,6010,0.50,20240102,8310,-27.32,20231212,2700,123.70,20230428,3.50,N,356680,100,28 억,,304697,N,N,0,N,00,N
|
|
20240102,101059,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6080,-20,5,-0.33,686774010,112001,17.22,6190,6260,6070,7930,4270,6100,6131.96,1.07,0,-49543,6266,6182,6036,5952,5806,6225,5995,28,1830,100,3780,10,1,28493492,1732,34.94,7.09,12,0.39,174.00,858.00,8310,20231212,-26.84,2700,20230428,125.19,6260,-2.88,20240102,6070,0.16,20240102,8310,-26.84,20231212,2700,125.19,20230428,3.50,N,356680,100,28 억,,304697,N,N,0,N,00,N
|
|
20240102,091045,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6100,0,3,0.00,0,0,0.00,0,0,0,7930,4270,6100,0.00,1.07,0,0,6266,6182,6036,5952,5806,6225,5995,28,1830,100,3780,10,1,28493492,1738,35.06,7.11,12,0.00,174.00,858.00,8310,20231212,-26.59,2700,20230428,125.93,0,0.00,0,0,0.00,0,8310,-26.59,20231212,2700,125.93,20230428,3.50,N,356680,100,28 억,,304697,N,N,0,N,00,N
|