102 lines
44 KiB
CSV
102 lines
44 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
|
|
20240229,161135,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5970,-190,5,-3.08,2924314090,489296,71.14,6160,6160,5860,8000,4320,6160,5975.59,0.71,0,-86325,6520,6340,6200,6020,5880,6270,5950,29,1840,100,3810,10,1,28543492,1704,34.31,6.96,12,1.71,174.00,858.00,8310,20231212,-28.16,2700,20230428,121.11,7020,-14.96,20240109,5400,10.56,20240201,8310,-28.16,20231212,2700,121.11,20230428,3.10,N,356680,100,28 억,,201625,N,N,0,N,00,N
|
|
20240229,151140,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5890,-270,5,-4.38,2536863120,423766,61.61,6160,6160,5860,8000,4320,6160,5985.38,0.71,0,-62059,6520,6340,6200,6020,5880,6270,5950,29,1840,100,3810,10,1,28543492,1681,33.85,6.86,12,1.48,174.00,858.00,8310,20231212,-29.12,2700,20230428,118.15,7020,-16.10,20240109,5400,9.07,20240201,8310,-29.12,20231212,2700,118.15,20230428,3.10,N,356680,100,28 억,,201625,N,N,0,N,00,N
|
|
20240229,141141,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5860,-300,5,-4.87,2047902040,340624,49.52,6160,6160,5860,8000,4320,6160,6011.05,0.71,0,-50379,6520,6340,6200,6020,5880,6270,5950,29,1840,100,3810,10,1,28543492,1673,33.68,6.83,12,1.19,174.00,858.00,8310,20231212,-29.48,2700,20230428,117.04,7020,-16.52,20240109,5400,8.52,20240201,8310,-29.48,20231212,2700,117.04,20230428,3.10,N,356680,100,28 억,,201625,N,N,0,N,00,N
|
|
20240229,131139,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6020,-140,5,-2.27,1304967720,215734,31.36,6160,6160,6010,8000,4320,6160,6047.59,0.71,0,-26709,6520,6340,6200,6020,5880,6270,5950,29,1840,100,3810,10,1,28543492,1718,34.60,7.02,12,0.76,174.00,858.00,8310,20231212,-27.56,2700,20230428,122.96,7020,-14.25,20240109,5400,11.48,20240201,8310,-27.56,20231212,2700,122.96,20230428,3.10,N,356680,100,28 억,,201625,N,N,0,N,00,N
|
|
20240229,121138,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6060,-100,5,-1.62,1133484990,187282,27.23,6160,6160,6010,8000,4320,6160,6050.75,0.71,0,-11746,6520,6340,6200,6020,5880,6270,5950,29,1840,100,3810,10,1,28543492,1730,34.83,7.06,12,0.66,174.00,858.00,8310,20231212,-27.08,2700,20230428,124.44,7020,-13.68,20240109,5400,12.22,20240201,8310,-27.08,20231212,2700,124.44,20230428,3.10,N,356680,100,28 억,,201625,N,N,0,N,00,N
|
|
20240229,111142,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6050,-110,5,-1.79,1058472540,174882,25.43,6160,6160,6010,8000,4320,6160,6050.84,0.71,0,-14145,6520,6340,6200,6020,5880,6270,5950,29,1840,100,3810,10,1,28543492,1727,34.77,7.05,12,0.61,174.00,858.00,8310,20231212,-27.20,2700,20230428,124.07,7020,-13.82,20240109,5400,12.04,20240201,8310,-27.20,20231212,2700,124.07,20230428,3.10,N,356680,100,28 억,,201625,N,N,0,N,00,N
|
|
20240229,101143,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6050,-110,5,-1.79,737443060,121745,17.70,6160,6160,6010,8000,4320,6160,6054.99,0.71,0,-13818,6520,6340,6200,6020,5880,6270,5950,29,1840,100,3810,10,1,28543492,1727,34.77,7.05,12,0.43,174.00,858.00,8310,20231212,-27.20,2700,20230428,124.07,7020,-13.82,20240109,5400,12.04,20240201,8310,-27.20,20231212,2700,124.07,20230428,3.10,N,356680,100,28 억,,201625,N,N,0,N,00,N
|
|
20240229,091141,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6030,-130,5,-2.11,371551700,61272,8.91,6160,6160,6020,8000,4320,6160,6059.64,0.71,0,-12862,6520,6340,6200,6020,5880,6270,5950,29,1840,100,3810,10,1,28543492,1721,34.66,7.03,12,0.21,174.00,858.00,8310,20231212,-27.44,2700,20230428,123.33,7020,-14.10,20240109,5400,11.67,20240201,8310,-27.44,20231212,2700,123.33,20230428,3.10,N,356680,100,28 억,,201625,N,N,0,N,00,N
|
|
20240228,161032,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6160,60,2,0.98,4244991120,681142,201.82,6200,6380,6060,7930,4270,6100,6232.56,0.65,0,17707,6306,6202,6116,6012,5926,6160,5970,29,1830,100,3780,10,1,28543492,1758,35.40,7.18,12,2.39,174.00,858.00,8310,20231212,-25.87,2700,20230428,128.15,7020,-12.25,20240109,5400,14.07,20240201,8310,-25.87,20231212,2700,128.15,20230428,3.12,N,356680,100,28 억,,186267,N,N,0,N,00,N
|
|
20240228,151032,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6080,-20,5,-0.33,4069931290,652635,193.37,6200,6380,6060,7930,4270,6100,6236.20,0.65,0,24105,6306,6202,6116,6012,5926,6160,5970,29,1830,100,3780,10,1,28543492,1735,34.94,7.09,12,2.29,174.00,858.00,8310,20231212,-26.84,2700,20230428,125.19,7020,-13.39,20240109,5400,12.59,20240201,8310,-26.84,20231212,2700,125.19,20230428,3.12,N,356680,100,28 억,,186267,N,N,0,N,00,N
|
|
20240228,141139,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6150,50,2,0.82,3635839440,581409,172.27,6200,6380,6060,7930,4270,6100,6253.56,0.65,0,21851,6306,6202,6116,6012,5926,6160,5970,29,1830,100,3780,10,1,28543492,1755,35.34,7.17,12,2.04,174.00,858.00,8310,20231212,-25.99,2700,20230428,127.78,7020,-12.39,20240109,5400,13.89,20240201,8310,-25.99,20231212,2700,127.78,20230428,3.12,N,356680,100,28 억,,186267,N,N,0,N,00,N
|
|
20240228,131129,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6130,30,2,0.49,3320835620,530060,157.06,6200,6380,6060,7930,4270,6100,6265.10,0.65,0,28655,6306,6202,6116,6012,5926,6160,5970,29,1830,100,3780,10,1,28543492,1750,35.23,7.14,12,1.86,174.00,858.00,8310,20231212,-26.23,2700,20230428,127.04,7020,-12.68,20240109,5400,13.52,20240201,8310,-26.23,20231212,2700,127.04,20230428,3.12,N,356680,100,28 억,,186267,N,N,0,N,00,N
|
|
20240228,121143,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6130,30,2,0.49,2995794330,476869,141.30,6200,6380,6060,7930,4270,6100,6282.31,0.65,0,41926,6306,6202,6116,6012,5926,6160,5970,29,1830,100,3780,10,1,28543492,1750,35.23,7.14,12,1.67,174.00,858.00,8310,20231212,-26.23,2700,20230428,127.04,7020,-12.68,20240109,5400,13.52,20240201,8310,-26.23,20231212,2700,127.04,20230428,3.12,N,356680,100,28 억,,186267,N,N,0,N,00,N
|
|
20240228,111058,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6220,120,2,1.97,2492403460,395238,117.11,6200,6380,6180,7930,4270,6100,6306.21,0.65,0,50655,6306,6202,6116,6012,5926,6160,5970,29,1830,100,3780,10,1,28543492,1775,35.75,7.25,12,1.38,174.00,858.00,8310,20231212,-25.15,2700,20230428,130.37,7020,-11.40,20240109,5400,15.19,20240201,8310,-25.15,20231212,2700,130.37,20230428,3.12,N,356680,100,28 억,,186267,N,N,0,N,00,N
|
|
20240228,101139,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6310,210,2,3.44,1603056910,254354,75.36,6200,6360,6180,7930,4270,6100,6302.66,0.65,0,36737,6306,6202,6116,6012,5926,6160,5970,29,1830,100,3780,10,1,28543492,1801,36.26,7.35,12,0.89,174.00,858.00,8310,20231212,-24.07,2700,20230428,133.70,7020,-10.11,20240109,5400,16.85,20240201,8310,-24.07,20231212,2700,133.70,20230428,3.12,N,356680,100,28 억,,186267,N,N,0,N,00,N
|
|
20240228,091143,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6310,210,2,3.44,807075460,128298,38.01,6200,6360,6180,7930,4270,6100,6291.00,0.65,0,22481,6306,6202,6116,6012,5926,6160,5970,29,1830,100,3780,10,1,28543492,1801,36.26,7.35,12,0.45,174.00,858.00,8310,20231212,-24.07,2700,20230428,133.70,7020,-10.11,20240109,5400,16.85,20240201,8310,-24.07,20231212,2700,133.70,20230428,3.12,N,356680,100,28 억,,186267,N,N,0,N,00,N
|
|
20240227,161137,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6100,-120,5,-1.93,2027605720,331641,110.62,6200,6220,6030,8080,4360,6220,6113.86,0.46,0,54860,6393,6306,6213,6126,6033,6260,6080,29,1860,100,3850,10,1,28543492,1741,35.06,7.11,12,1.16,174.00,858.00,8310,20231212,-26.59,2700,20230428,125.93,7020,-13.11,20240109,5400,12.96,20240201,8310,-26.59,20231212,2700,125.93,20230428,3.02,N,356680,100,28 억,,132603,N,N,0,N,00,N
|
|
20240227,151138,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6110,-110,5,-1.77,1876210760,306748,102.31,6200,6220,6030,8080,4360,6220,6116.46,0.46,0,53247,6393,6306,6213,6126,6033,6260,6080,29,1860,100,3850,10,1,28543492,1744,35.11,7.12,12,1.07,174.00,858.00,8310,20231212,-26.47,2700,20230428,126.30,7020,-12.96,20240109,5400,13.15,20240201,8310,-26.47,20231212,2700,126.30,20230428,3.02,N,356680,100,28 억,,132603,N,N,0,N,00,N
|
|
20240227,141136,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6150,-70,5,-1.13,1579102360,258035,86.07,6200,6220,6030,8080,4360,6220,6119.72,0.46,0,53720,6393,6306,6213,6126,6033,6260,6080,29,1860,100,3850,10,1,28543492,1755,35.34,7.17,12,0.90,174.00,858.00,8310,20231212,-25.99,2700,20230428,127.78,7020,-12.39,20240109,5400,13.89,20240201,8310,-25.99,20231212,2700,127.78,20230428,3.02,N,356680,100,28 억,,132603,N,N,0,N,00,N
|
|
20240227,131057,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6190,-30,5,-0.48,1446617260,236522,78.89,6200,6220,6030,8080,4360,6220,6116.21,0.46,0,51633,6393,6306,6213,6126,6033,6260,6080,29,1860,100,3850,10,1,28543492,1767,35.57,7.21,12,0.83,174.00,858.00,8310,20231212,-25.51,2700,20230428,129.26,7020,-11.82,20240109,5400,14.63,20240201,8310,-25.51,20231212,2700,129.26,20230428,3.02,N,356680,100,28 억,,132603,N,N,0,N,00,N
|
|
20240227,121139,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6110,-110,5,-1.77,1158169080,189520,63.21,6200,6220,6030,8080,4360,6220,6111.07,0.46,0,28996,6393,6306,6213,6126,6033,6260,6080,29,1860,100,3850,10,1,28543492,1744,35.11,7.12,12,0.66,174.00,858.00,8310,20231212,-26.47,2700,20230428,126.30,7020,-12.96,20240109,5400,13.15,20240201,8310,-26.47,20231212,2700,126.30,20230428,3.02,N,356680,100,28 억,,132603,N,N,0,N,00,N
|
|
20240227,111140,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6120,-100,5,-1.61,988451550,161715,53.94,6200,6220,6030,8080,4360,6220,6112.31,0.46,0,21464,6393,6306,6213,6126,6033,6260,6080,29,1860,100,3850,10,1,28543492,1747,35.17,7.13,12,0.57,174.00,858.00,8310,20231212,-26.35,2700,20230428,126.67,7020,-12.82,20240109,5400,13.33,20240201,8310,-26.35,20231212,2700,126.67,20230428,3.02,N,356680,100,28 억,,132603,N,N,0,N,00,N
|
|
20240227,101134,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6130,-90,5,-1.45,712877430,116624,38.90,6200,6220,6030,8080,4360,6220,6112.61,0.46,0,7546,6393,6306,6213,6126,6033,6260,6080,29,1860,100,3850,10,1,28543492,1750,35.23,7.14,12,0.41,174.00,858.00,8310,20231212,-26.23,2700,20230428,127.04,7020,-12.68,20240109,5400,13.52,20240201,8310,-26.23,20231212,2700,127.04,20230428,3.02,N,356680,100,28 억,,132603,N,N,0,N,00,N
|
|
20240227,091138,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6220,0,3,0.00,126040640,20386,6.80,6200,6220,6160,8080,4360,6220,6182.71,0.46,0,1942,6393,6306,6213,6126,6033,6260,6080,29,1860,100,3850,10,1,28543492,1775,35.75,7.25,12,0.07,174.00,858.00,8310,20231212,-25.15,2700,20230428,130.37,7020,-11.40,20240109,5400,15.19,20240201,8310,-25.15,20231212,2700,130.37,20230428,3.02,N,356680,100,28 억,,132603,N,N,0,N,00,N
|
|
20240226,161133,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6220,-80,5,-1.27,1848464530,297895,31.79,6300,6300,6120,8190,4410,6300,6204.58,0.43,0,8465,6800,6550,6400,6150,6000,6475,6075,29,1890,100,3900,10,1,28543492,1775,35.75,7.25,12,1.04,174.00,858.00,8310,20231212,-25.15,2700,20230428,130.37,7020,-11.40,20240109,5400,15.19,20240201,8310,-25.15,20231212,2700,130.37,20230428,3.08,N,356680,100,28 억,,124138,N,N,0,N,00,N
|
|
20240226,151125,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6170,-130,5,-2.06,1709733360,275490,29.40,6300,6300,6120,8190,4410,6300,6205.61,0.43,0,3813,6800,6550,6400,6150,6000,6475,6075,29,1890,100,3900,10,1,28543492,1761,35.46,7.19,12,0.97,174.00,858.00,8310,20231212,-25.75,2700,20230428,128.52,7020,-12.11,20240109,5400,14.26,20240201,8310,-25.75,20231212,2700,128.52,20230428,3.08,N,356680,100,28 억,,124138,N,N,0,N,00,N
|
|
20240226,141131,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6200,-100,5,-1.59,1298018720,208730,22.28,6300,6300,6160,8190,4410,6300,6218.03,0.43,0,4313,6800,6550,6400,6150,6000,6475,6075,29,1890,100,3900,10,1,28543492,1770,35.63,7.23,12,0.73,174.00,858.00,8310,20231212,-25.39,2700,20230428,129.63,7020,-11.68,20240109,5400,14.81,20240201,8310,-25.39,20231212,2700,129.63,20230428,3.08,N,356680,100,28 억,,124138,N,N,0,N,00,N
|
|
20240226,131123,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6190,-110,5,-1.75,1194440700,192019,20.49,6300,6300,6160,8190,4410,6300,6219.77,0.43,0,3608,6800,6550,6400,6150,6000,6475,6075,29,1890,100,3900,10,1,28543492,1767,35.57,7.21,12,0.67,174.00,858.00,8310,20231212,-25.51,2700,20230428,129.26,7020,-11.82,20240109,5400,14.63,20240201,8310,-25.51,20231212,2700,129.26,20230428,3.08,N,356680,100,28 억,,124138,N,N,0,N,00,N
|
|
20240226,121124,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6240,-60,5,-0.95,1009616590,162340,17.32,6300,6300,6160,8190,4410,6300,6218.35,0.43,0,8877,6800,6550,6400,6150,6000,6475,6075,29,1890,100,3900,10,1,28543492,1781,35.86,7.27,12,0.57,174.00,858.00,8310,20231212,-24.91,2700,20230428,131.11,7020,-11.11,20240109,5400,15.56,20240201,8310,-24.91,20231212,2700,131.11,20230428,3.08,N,356680,100,28 억,,124138,N,N,0,N,00,N
|
|
20240226,111121,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6230,-70,5,-1.11,880711080,141615,15.11,6300,6300,6160,8190,4410,6300,6218.14,0.43,0,10573,6800,6550,6400,6150,6000,6475,6075,29,1890,100,3900,10,1,28543492,1778,35.80,7.26,12,0.50,174.00,858.00,8310,20231212,-25.03,2700,20230428,130.74,7020,-11.25,20240109,5400,15.37,20240201,8310,-25.03,20231212,2700,130.74,20230428,3.08,N,356680,100,28 억,,124138,N,N,0,N,00,N
|
|
20240226,101118,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6220,-80,5,-1.27,637747300,102676,10.96,6300,6300,6160,8190,4410,6300,6209.87,0.43,0,7048,6800,6550,6400,6150,6000,6475,6075,29,1890,100,3900,10,1,28543492,1775,35.75,7.25,12,0.36,174.00,858.00,8310,20231212,-25.15,2700,20230428,130.37,7020,-11.40,20240109,5400,15.19,20240201,8310,-25.15,20231212,2700,130.37,20230428,3.08,N,356680,100,28 억,,124138,N,N,0,N,00,N
|
|
20240226,091116,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6190,-110,5,-1.75,236129580,37959,4.05,6300,6300,6160,8190,4410,6300,6217.19,0.43,0,-8143,6800,6550,6400,6150,6000,6475,6075,29,1890,100,3900,10,1,28543492,1767,35.57,7.21,12,0.13,174.00,858.00,8310,20231212,-25.51,2700,20230428,129.26,7020,-11.82,20240109,5400,14.63,20240201,8310,-25.51,20231212,2700,129.26,20230428,3.08,N,356680,100,28 억,,124138,N,N,0,N,00,N
|
|
20240223,161118,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6300,-140,5,-2.17,5975305220,928766,73.46,6370,6650,6250,8370,4510,6440,6433.63,0.70,0,-77981,6706,6572,6346,6212,5986,6640,6280,29,1930,100,3990,10,1,28543492,1798,36.21,7.34,12,3.25,174.00,858.00,8310,20231212,-24.19,2700,20230428,133.33,7020,-10.26,20240109,5400,16.67,20240201,8310,-24.19,20231212,2700,133.33,20230428,3.12,N,356680,100,28 억,,199897,N,N,0,N,00,N
|
|
20240223,151110,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6300,-140,5,-2.17,5809163530,902354,71.37,6370,6650,6250,8370,4510,6440,6437.79,0.70,0,-77819,6706,6572,6346,6212,5986,6640,6280,29,1930,100,3990,10,1,28543492,1798,36.21,7.34,12,3.16,174.00,858.00,8310,20231212,-24.19,2700,20230428,133.33,7020,-10.26,20240109,5400,16.67,20240201,8310,-24.19,20231212,2700,133.33,20230428,3.12,N,356680,100,28 억,,199897,N,N,0,N,00,N
|
|
20240223,141110,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6290,-150,5,-2.33,5408475680,838619,66.33,6370,6650,6250,8370,4510,6440,6449.26,0.70,0,-75641,6706,6572,6346,6212,5986,6640,6280,29,1930,100,3990,10,1,28543492,1795,36.15,7.33,12,2.94,174.00,858.00,8310,20231212,-24.31,2700,20230428,132.96,7020,-10.40,20240109,5400,16.48,20240201,8310,-24.31,20231212,2700,132.96,20230428,3.12,N,356680,100,28 억,,199897,N,N,0,N,00,N
|
|
20240223,131110,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6320,-120,5,-1.86,5139241540,795798,62.94,6370,6650,6270,8370,4510,6440,6457.97,0.70,0,-80663,6706,6572,6346,6212,5986,6640,6280,29,1930,100,3990,10,1,28543492,1804,36.32,7.37,12,2.79,174.00,858.00,8310,20231212,-23.95,2700,20230428,134.07,7020,-9.97,20240109,5400,17.04,20240201,8310,-23.95,20231212,2700,134.07,20230428,3.12,N,356680,100,28 억,,199897,N,N,0,N,00,N
|
|
20240223,121113,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6370,-70,5,-1.09,4557659740,703875,55.67,6370,6650,6340,8370,4510,6440,6475.10,0.70,0,-81870,6706,6572,6346,6212,5986,6640,6280,29,1930,100,3990,10,1,28543492,1818,36.61,7.42,12,2.47,174.00,858.00,8310,20231212,-23.35,2700,20230428,135.93,7020,-9.26,20240109,5400,17.96,20240201,8310,-23.35,20231212,2700,135.93,20230428,3.12,N,356680,100,28 억,,199897,N,N,0,N,00,N
|
|
20240223,111058,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6450,10,2,0.16,4215155310,650363,51.44,6370,6650,6340,8370,4510,6440,6481.23,0.70,0,-86920,6706,6572,6346,6212,5986,6640,6280,29,1930,100,3990,10,1,28543492,1841,37.07,7.52,12,2.28,174.00,858.00,8310,20231212,-22.38,2700,20230428,138.89,7020,-8.12,20240109,5400,19.44,20240201,8310,-22.38,20231212,2700,138.89,20230428,3.12,N,356680,100,28 억,,199897,N,N,0,N,00,N
|
|
20240223,101106,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6480,40,2,0.62,3744610650,577374,45.66,6370,6650,6340,8370,4510,6440,6485.59,0.70,0,-79429,6706,6572,6346,6212,5986,6640,6280,29,1930,100,3990,10,1,28543492,1850,37.24,7.55,12,2.02,174.00,858.00,8310,20231212,-22.02,2700,20230428,140.00,7020,-7.69,20240109,5400,20.00,20240201,8310,-22.02,20231212,2700,140.00,20230428,3.12,N,356680,100,28 억,,199897,N,N,0,N,00,N
|
|
20240223,091109,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6350,-90,5,-1.40,679037300,106267,8.40,6370,6470,6340,8370,4510,6440,6389.92,0.70,0,-13874,6706,6572,6346,6212,5986,6640,6280,29,1930,100,3990,10,1,28543492,1813,36.49,7.40,12,0.37,174.00,858.00,8310,20231212,-23.59,2700,20230428,135.19,7020,-9.54,20240109,5400,17.59,20240201,8310,-23.59,20231212,2700,135.19,20230428,3.12,N,356680,100,28 억,,199897,N,N,0,N,00,N
|
|
20240222,161055,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6440,340,2,5.57,7957122520,1252055,322.71,6220,6480,6120,7930,4270,6100,6354.75,0.39,0,90065,6440,6270,6180,6010,5920,6225,5965,29,1830,100,3780,10,1,28543492,1838,37.01,7.51,12,4.39,174.00,858.00,8310,20231212,-22.50,2700,20230428,138.52,7020,-8.26,20240109,5400,19.26,20240201,8310,-22.50,20231212,2700,138.52,20230428,3.10,N,356680,100,28 억,,111965,N,N,0,N,00,N
|
|
20240222,151104,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6400,300,2,4.92,7578037350,1193066,307.51,6220,6480,6120,7930,4270,6100,6351.73,0.39,0,88937,6440,6270,6180,6010,5920,6225,5965,29,1830,100,3780,10,1,28543492,1827,36.78,7.46,12,4.18,174.00,858.00,8310,20231212,-22.98,2700,20230428,137.04,7020,-8.83,20240109,5400,18.52,20240201,8310,-22.98,20231212,2700,137.04,20230428,3.10,N,356680,100,28 억,,111965,N,N,0,N,00,N
|
|
20240222,141102,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6370,270,2,4.43,6971306250,1098119,283.04,6220,6480,6120,7930,4270,6100,6348.41,0.39,0,85981,6440,6270,6180,6010,5920,6225,5965,29,1830,100,3780,10,1,28543492,1818,36.61,7.42,12,3.85,174.00,858.00,8310,20231212,-23.35,2700,20230428,135.93,7020,-9.26,20240109,5400,17.96,20240201,8310,-23.35,20231212,2700,135.93,20230428,3.10,N,356680,100,28 억,,111965,N,N,0,N,00,N
|
|
20240222,131047,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6390,290,2,4.75,6277747690,989845,255.13,6220,6480,6120,7930,4270,6100,6342.15,0.39,0,94515,6440,6270,6180,6010,5920,6225,5965,29,1830,100,3780,10,1,28543492,1824,36.72,7.45,12,3.47,174.00,858.00,8310,20231212,-23.10,2700,20230428,136.67,7020,-8.97,20240109,5400,18.33,20240201,8310,-23.10,20231212,2700,136.67,20230428,3.10,N,356680,100,28 억,,111965,N,N,0,N,00,N
|
|
20240222,121057,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6410,310,2,5.08,5093901110,805117,207.52,6220,6450,6120,7930,4270,6100,6326.91,0.39,0,61476,6440,6270,6180,6010,5920,6225,5965,29,1830,100,3780,10,1,28543492,1830,36.84,7.47,12,2.82,174.00,858.00,8310,20231212,-22.86,2700,20230428,137.41,7020,-8.69,20240109,5400,18.70,20240201,8310,-22.86,20231212,2700,137.41,20230428,3.10,N,356680,100,28 억,,111965,N,N,0,N,00,N
|
|
20240222,111057,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6390,290,2,4.75,4432590470,701607,180.84,6220,6450,6120,7930,4270,6100,6317.77,0.39,0,58557,6440,6270,6180,6010,5920,6225,5965,29,1830,100,3780,10,1,28543492,1824,36.72,7.45,12,2.46,174.00,858.00,8310,20231212,-23.10,2700,20230428,136.67,7020,-8.97,20240109,5400,18.33,20240201,8310,-23.10,20231212,2700,136.67,20230428,3.10,N,356680,100,28 억,,111965,N,N,0,N,00,N
|
|
20240222,101047,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6270,170,2,2.79,1836092410,294370,75.87,6220,6340,6120,7930,4270,6100,6237.36,0.39,0,17520,6440,6270,6180,6010,5920,6225,5965,29,1830,100,3780,10,1,28543492,1790,36.03,7.31,12,1.03,174.00,858.00,8310,20231212,-24.55,2700,20230428,132.22,7020,-10.68,20240109,5400,16.11,20240201,8310,-24.55,20231212,2700,132.22,20230428,3.10,N,356680,100,28 억,,111965,N,N,0,N,00,N
|
|
20240222,091106,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6300,200,2,3.28,463114080,74365,19.17,6220,6310,6120,7930,4270,6100,6227.58,0.39,0,5498,6440,6270,6180,6010,5920,6225,5965,29,1830,100,3780,10,1,28543492,1798,36.21,7.34,12,0.26,174.00,858.00,8310,20231212,-24.19,2700,20230428,133.33,7020,-10.26,20240109,5400,16.67,20240201,8310,-24.19,20231212,2700,133.33,20230428,3.10,N,356680,100,28 억,,111965,N,N,0,N,00,N
|
|
20240221,161052,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6100,-170,5,-2.71,2349411130,380945,65.99,6220,6350,6090,8150,4390,6270,6167.60,0.43,0,-10658,6530,6400,6250,6120,5970,6325,6045,29,1880,100,3880,10,1,28543492,1741,35.06,7.11,12,1.33,174.00,858.00,8310,20231212,-26.59,2700,20230428,125.93,7020,-13.11,20240109,5400,12.96,20240201,8310,-26.59,20231212,2700,125.93,20230428,3.10,N,356680,100,28 억,,122623,N,N,0,N,00,N
|
|
20240221,151043,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6140,-130,5,-2.07,2163842400,350560,60.72,6220,6350,6090,8150,4390,6270,6172.53,0.43,0,-15863,6530,6400,6250,6120,5970,6325,6045,29,1880,100,3880,10,1,28543492,1753,35.29,7.16,12,1.23,174.00,858.00,8310,20231212,-26.11,2700,20230428,127.41,7020,-12.54,20240109,5400,13.70,20240201,8310,-26.11,20231212,2700,127.41,20230428,3.10,N,356680,100,28 억,,122623,N,N,0,N,00,N
|
|
20240221,141041,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6210,-60,5,-0.96,1630794700,263695,45.68,6220,6350,6120,8150,4390,6270,6184.40,0.43,0,-11511,6530,6400,6250,6120,5970,6325,6045,29,1880,100,3880,10,1,28543492,1773,35.69,7.24,12,0.92,174.00,858.00,8310,20231212,-25.27,2700,20230428,130.00,7020,-11.54,20240109,5400,15.00,20240201,8310,-25.27,20231212,2700,130.00,20230428,3.10,N,356680,100,28 억,,122623,N,N,0,N,00,N
|
|
20240221,131042,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6160,-110,5,-1.75,1470591720,237831,41.20,6220,6350,6120,8150,4390,6270,6183.35,0.43,0,-13033,6530,6400,6250,6120,5970,6325,6045,29,1880,100,3880,10,1,28543492,1758,35.40,7.18,12,0.83,174.00,858.00,8310,20231212,-25.87,2700,20230428,128.15,7020,-12.25,20240109,5400,14.07,20240201,8310,-25.87,20231212,2700,128.15,20230428,3.10,N,356680,100,28 억,,122623,N,N,0,N,00,N
|
|
20240221,121046,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6160,-110,5,-1.75,1295008600,209328,36.26,6220,6350,6120,8150,4390,6270,6186.50,0.43,0,-13370,6530,6400,6250,6120,5970,6325,6045,29,1880,100,3880,10,1,28543492,1758,35.40,7.18,12,0.73,174.00,858.00,8310,20231212,-25.87,2700,20230428,128.15,7020,-12.25,20240109,5400,14.07,20240201,8310,-25.87,20231212,2700,128.15,20230428,3.10,N,356680,100,28 억,,122623,N,N,0,N,00,N
|
|
20240221,111051,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6160,-110,5,-1.75,1100229250,177617,30.77,6220,6350,6130,8150,4390,6270,6194.39,0.43,0,-11661,6530,6400,6250,6120,5970,6325,6045,29,1880,100,3880,10,1,28543492,1758,35.40,7.18,12,0.62,174.00,858.00,8310,20231212,-25.87,2700,20230428,128.15,7020,-12.25,20240109,5400,14.07,20240201,8310,-25.87,20231212,2700,128.15,20230428,3.10,N,356680,100,28 억,,122623,N,N,0,N,00,N
|
|
20240221,101041,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6150,-120,5,-1.91,738274570,118747,20.57,6220,6350,6140,8150,4390,6270,6217.21,0.43,0,-1225,6530,6400,6250,6120,5970,6325,6045,29,1880,100,3880,10,1,28543492,1755,35.34,7.17,12,0.42,174.00,858.00,8310,20231212,-25.99,2700,20230428,127.78,7020,-12.39,20240109,5400,13.89,20240201,8310,-25.99,20231212,2700,127.78,20230428,3.10,N,356680,100,28 억,,122623,N,N,0,N,00,N
|
|
20240221,091044,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6250,-20,5,-0.32,286343580,45795,7.93,6220,6350,6150,8150,4390,6270,6252.73,0.43,0,-4708,6530,6400,6250,6120,5970,6325,6045,29,1880,100,3880,10,1,28543492,1784,35.92,7.28,12,0.16,174.00,858.00,8310,20231212,-24.79,2700,20230428,131.48,7020,-10.97,20240109,5400,15.74,20240201,8310,-24.79,20231212,2700,131.48,20230428,3.10,N,356680,100,28 억,,122623,N,N,0,N,00,N
|
|
20240220,161037,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6270,-140,5,-2.18,3545184990,571805,60.81,6310,6380,6100,8330,4490,6410,6199.84,0.76,0,-93143,6636,6522,6296,6182,5956,6580,6240,28,1920,100,3970,10,1,28493492,1787,36.03,7.31,12,2.01,174.00,858.00,8310,20231212,-24.55,2700,20230428,132.22,7020,-10.68,20240109,5400,16.11,20240201,8310,-24.55,20231212,2700,132.22,20230428,3.07,N,356680,100,28 억,,215364,N,N,0,N,00,N
|
|
20240220,151035,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6230,-180,5,-2.81,3356688840,541674,57.61,6310,6380,6100,8330,4490,6410,6196.81,0.76,0,-86579,6636,6522,6296,6182,5956,6580,6240,28,1920,100,3970,10,1,28493492,1775,35.80,7.26,12,1.90,174.00,858.00,8310,20231212,-25.03,2700,20230428,130.74,7020,-11.25,20240109,5400,15.37,20240201,8310,-25.03,20231212,2700,130.74,20230428,3.07,N,356680,100,28 억,,215364,N,N,0,N,00,N
|
|
20240220,141031,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6200,-210,5,-3.28,2978098470,480687,51.12,6310,6380,6100,8330,4490,6410,6195.43,0.76,0,-89101,6636,6522,6296,6182,5956,6580,6240,28,1920,100,3970,10,1,28493492,1767,35.63,7.23,12,1.69,174.00,858.00,8310,20231212,-25.39,2700,20230428,129.63,7020,-11.68,20240109,5400,14.81,20240201,8310,-25.39,20231212,2700,129.63,20230428,3.07,N,356680,100,28 억,,215364,N,N,0,N,00,N
|
|
20240220,131037,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6140,-270,5,-4.21,2713793760,437851,46.57,6310,6380,6100,8330,4490,6410,6197.90,0.76,0,-82104,6636,6522,6296,6182,5956,6580,6240,28,1920,100,3970,10,1,28493492,1750,35.29,7.16,12,1.54,174.00,858.00,8310,20231212,-26.11,2700,20230428,127.41,7020,-12.54,20240109,5400,13.70,20240201,8310,-26.11,20231212,2700,127.41,20230428,3.07,N,356680,100,28 억,,215364,N,N,0,N,00,N
|
|
20240220,121027,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6140,-270,5,-4.21,2339784180,376776,40.07,6310,6380,6120,8330,4490,6410,6209.92,0.76,0,-61603,6636,6522,6296,6182,5956,6580,6240,28,1920,100,3970,10,1,28493492,1750,35.29,7.16,12,1.32,174.00,858.00,8310,20231212,-26.11,2700,20230428,127.41,7020,-12.54,20240109,5400,13.70,20240201,8310,-26.11,20231212,2700,127.41,20230428,3.07,N,356680,100,28 억,,215364,N,N,0,N,00,N
|
|
20240220,111031,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6150,-260,5,-4.06,2085508080,335384,35.67,6310,6380,6120,8330,4490,6410,6218.17,0.76,0,-55238,6636,6522,6296,6182,5956,6580,6240,28,1920,100,3970,10,1,28493492,1752,35.34,7.17,12,1.18,174.00,858.00,8310,20231212,-25.99,2700,20230428,127.78,7020,-12.39,20240109,5400,13.89,20240201,8310,-25.99,20231212,2700,127.78,20230428,3.07,N,356680,100,28 억,,215364,N,N,0,N,00,N
|
|
20240220,101024,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6170,-240,5,-3.74,1602233990,256895,27.32,6310,6380,6150,8330,4490,6410,6236.81,0.76,0,-28908,6636,6522,6296,6182,5956,6580,6240,28,1920,100,3970,10,1,28493492,1758,35.46,7.19,12,0.90,174.00,858.00,8310,20231212,-25.75,2700,20230428,128.52,7020,-12.11,20240109,5400,14.26,20240201,8310,-25.75,20231212,2700,128.52,20230428,3.07,N,356680,100,28 억,,215364,N,N,0,N,00,N
|
|
20240220,091044,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6260,-150,5,-2.34,543724170,86308,9.18,6310,6380,6240,8330,4490,6410,6299.59,0.76,0,-2220,6636,6522,6296,6182,5956,6580,6240,28,1920,100,3970,10,1,28493492,1784,35.98,7.30,12,0.30,174.00,858.00,8310,20231212,-24.67,2700,20230428,131.85,7020,-10.83,20240109,5400,15.93,20240201,8310,-24.67,20231212,2700,131.85,20230428,3.07,N,356680,100,28 억,,215364,N,N,0,N,00,N
|
|
20240219,161038,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6410,370,2,6.13,5742475350,919271,153.20,6190,6410,6070,7850,4230,6040,6244.96,0.63,0,35866,6360,6200,6100,5940,5840,6150,5890,28,1810,100,3740,10,1,28493492,1826,36.84,7.47,12,3.23,174.00,858.00,8310,20231212,-22.86,2700,20230428,137.41,7020,-8.69,20240109,5400,18.70,20240201,8310,-22.86,20231212,2700,137.41,20230428,3.16,N,356680,100,28 억,,180842,N,N,0,N,00,N
|
|
20240219,151041,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6350,310,2,5.13,4591729330,738578,123.08,6190,6350,6070,7850,4230,6040,6217.01,0.63,0,70052,6360,6200,6100,5940,5840,6150,5890,28,1810,100,3740,10,1,28493492,1809,36.49,7.40,12,2.59,174.00,858.00,8310,20231212,-23.59,2700,20230428,135.19,7020,-9.54,20240109,5400,17.59,20240201,8310,-23.59,20231212,2700,135.19,20230428,3.16,N,356680,100,28 억,,180842,N,N,0,N,00,N
|
|
20240219,141041,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6190,150,2,2.48,3833918460,617632,102.93,6190,6320,6070,7850,4230,6040,6207.48,0.63,0,39058,6360,6200,6100,5940,5840,6150,5890,28,1810,100,3740,10,1,28493492,1764,35.57,7.21,12,2.17,174.00,858.00,8310,20231212,-25.51,2700,20230428,129.26,7020,-11.82,20240109,5400,14.63,20240201,8310,-25.51,20231212,2700,129.26,20230428,3.16,N,356680,100,28 억,,180842,N,N,0,N,00,N
|
|
20240219,131038,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6220,180,2,2.98,3530317140,568693,94.77,6190,6320,6070,7850,4230,6040,6207.80,0.63,0,39977,6360,6200,6100,5940,5840,6150,5890,28,1810,100,3740,10,1,28493492,1772,35.75,7.25,12,2.00,174.00,858.00,8310,20231212,-25.15,2700,20230428,130.37,7020,-11.40,20240109,5400,15.19,20240201,8310,-25.15,20231212,2700,130.37,20230428,3.16,N,356680,100,28 억,,180842,N,N,0,N,00,N
|
|
20240219,121037,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6210,170,2,2.81,3147570150,507344,84.55,6190,6320,6070,7850,4230,6040,6204.05,0.63,0,37903,6360,6200,6100,5940,5840,6150,5890,28,1810,100,3740,10,1,28493492,1769,35.69,7.24,12,1.78,174.00,858.00,8310,20231212,-25.27,2700,20230428,130.00,7020,-11.54,20240109,5400,15.00,20240201,8310,-25.27,20231212,2700,130.00,20230428,3.16,N,356680,100,28 억,,180842,N,N,0,N,00,N
|
|
20240219,111034,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6160,120,2,1.99,2912549530,469413,78.23,6190,6320,6070,7850,4230,6040,6204.70,0.63,0,37082,6360,6200,6100,5940,5840,6150,5890,28,1810,100,3740,10,1,28493492,1755,35.40,7.18,12,1.65,174.00,858.00,8310,20231212,-25.87,2700,20230428,128.15,7020,-12.25,20240109,5400,14.07,20240201,8310,-25.87,20231212,2700,128.15,20230428,3.16,N,356680,100,28 억,,180842,N,N,0,N,00,N
|
|
20240219,101030,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6260,220,2,3.64,2433803090,392033,65.33,6190,6320,6070,7850,4230,6040,6208.20,0.63,0,34226,6360,6200,6100,5940,5840,6150,5890,28,1810,100,3740,10,1,28493492,1784,35.98,7.30,12,1.38,174.00,858.00,8310,20231212,-24.67,2700,20230428,131.85,7020,-10.83,20240109,5400,15.93,20240201,8310,-24.67,20231212,2700,131.85,20230428,3.16,N,356680,100,28 억,,180842,N,N,0,N,00,N
|
|
20240219,091032,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6130,90,2,1.49,800589200,129310,21.55,6190,6260,6130,7850,4230,6040,6191.36,0.63,0,1217,6360,6200,6100,5940,5840,6150,5890,28,1810,100,3740,10,1,28493492,1747,35.23,7.14,12,0.45,174.00,858.00,8310,20231212,-26.23,2700,20230428,127.04,7020,-12.68,20240109,5400,13.52,20240201,8310,-26.23,20231212,2700,127.04,20230428,3.16,N,356680,100,28 억,,180842,N,N,0,N,00,N
|
|
20240216,161022,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6040,-230,5,-3.67,3408911690,559912,34.88,6230,6260,6000,8150,4390,6270,6087.98,0.59,0,13251,6676,6472,6246,6042,5816,6575,6145,28,1880,100,3880,10,1,28493492,1721,34.71,7.04,12,1.97,174.00,858.00,8310,20231212,-27.32,2700,20230428,123.70,7020,-13.96,20240109,5400,11.85,20240201,8310,-27.32,20231212,2700,123.70,20230428,3.19,N,356680,100,28 억,,167571,N,N,0,N,00,N
|
|
20240216,151032,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6010,-260,5,-4.15,3298196830,541612,33.74,6230,6260,6000,8150,4390,6270,6089.23,0.59,0,11344,6676,6472,6246,6042,5816,6575,6145,28,1880,100,3880,10,1,28493492,1712,34.54,7.00,12,1.90,174.00,858.00,8310,20231212,-27.68,2700,20230428,122.59,7020,-14.39,20240109,5400,11.30,20240201,8310,-27.68,20231212,2700,122.59,20230428,3.19,N,356680,100,28 억,,167571,N,N,0,N,00,N
|
|
20240216,141035,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6080,-190,5,-3.03,2863696750,469828,29.27,6230,6260,6000,8150,4390,6270,6094.79,0.59,0,13713,6676,6472,6246,6042,5816,6575,6145,28,1880,100,3880,10,1,28493492,1732,34.94,7.09,12,1.65,174.00,858.00,8310,20231212,-26.84,2700,20230428,125.19,7020,-13.39,20240109,5400,12.59,20240201,8310,-26.84,20231212,2700,125.19,20230428,3.19,N,356680,100,28 억,,167571,N,N,0,N,00,N
|
|
20240216,131029,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6060,-210,5,-3.35,2692750260,441740,27.52,6230,6260,6000,8150,4390,6270,6095.35,0.59,0,9798,6676,6472,6246,6042,5816,6575,6145,28,1880,100,3880,10,1,28493492,1727,34.83,7.06,12,1.55,174.00,858.00,8310,20231212,-27.08,2700,20230428,124.44,7020,-13.68,20240109,5400,12.22,20240201,8310,-27.08,20231212,2700,124.44,20230428,3.19,N,356680,100,28 억,,167571,N,N,0,N,00,N
|
|
20240216,121033,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6030,-240,5,-3.83,2405908910,394254,24.56,6230,6260,6000,8150,4390,6270,6101.97,0.59,0,10588,6676,6472,6246,6042,5816,6575,6145,28,1880,100,3880,10,1,28493492,1718,34.66,7.03,12,1.38,174.00,858.00,8310,20231212,-27.44,2700,20230428,123.33,7020,-14.10,20240109,5400,11.67,20240201,8310,-27.44,20231212,2700,123.33,20230428,3.19,N,356680,100,28 억,,167571,N,N,0,N,00,N
|
|
20240216,111039,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6080,-190,5,-3.03,2097184620,343325,21.39,6230,6260,6000,8150,4390,6270,6107.94,0.59,0,12161,6676,6472,6246,6042,5816,6575,6145,28,1880,100,3880,10,1,28493492,1732,34.94,7.09,12,1.20,174.00,858.00,8310,20231212,-26.84,2700,20230428,125.19,7020,-13.39,20240109,5400,12.59,20240201,8310,-26.84,20231212,2700,125.19,20230428,3.19,N,356680,100,28 억,,167571,N,N,0,N,00,N
|
|
20240216,091026,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6100,-170,5,-2.71,598725560,97020,6.04,6230,6260,6090,8150,4390,6270,6170.03,0.59,0,-4363,6676,6472,6246,6042,5816,6575,6145,28,1880,100,3880,10,1,28493492,1738,35.06,7.11,12,0.34,174.00,858.00,8310,20231212,-26.59,2700,20230428,125.93,7020,-13.11,20240109,5400,12.96,20240201,8310,-26.59,20231212,2700,125.93,20230428,3.19,N,356680,100,28 억,,167571,N,N,0,N,00,N
|
|
20240215,161022,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6270,180,2,2.96,9992027370,1589812,167.58,6190,6450,6020,7910,4270,6090,6285.11,0.71,0,-32170,6396,6242,6006,5852,5616,6320,5930,28,1820,100,3770,10,1,28493492,1787,36.03,7.31,12,5.58,174.00,858.00,8310,20231212,-24.55,2700,20230428,132.22,7020,-10.68,20240109,5400,16.11,20240201,8310,-24.55,20231212,2700,132.22,20230428,3.12,N,356680,100,28 억,,202611,N,N,0,N,00,N
|
|
20240215,151028,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6230,140,2,2.30,9721340220,1546586,163.03,6190,6450,6020,7910,4270,6090,6285.68,0.71,0,-31203,6396,6242,6006,5852,5616,6320,5930,28,1820,100,3770,10,1,28493492,1775,35.80,7.26,12,5.43,174.00,858.00,8310,20231212,-25.03,2700,20230428,130.74,7020,-11.25,20240109,5400,15.37,20240201,8310,-25.03,20231212,2700,130.74,20230428,3.12,N,356680,100,28 억,,202611,N,N,0,N,00,N
|
|
20240215,141022,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6290,200,2,3.28,8989267150,1429618,150.70,6190,6450,6020,7910,4270,6090,6287.88,0.71,0,-29129,6396,6242,6006,5852,5616,6320,5930,28,1820,100,3770,10,1,28493492,1792,36.15,7.33,12,5.02,174.00,858.00,8310,20231212,-24.31,2700,20230428,132.96,7020,-10.40,20240109,5400,16.48,20240201,8310,-24.31,20231212,2700,132.96,20230428,3.12,N,356680,100,28 억,,202611,N,N,0,N,00,N
|
|
20240215,130951,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6370,280,2,4.60,6952468130,1110096,117.02,6190,6400,6020,7910,4270,6090,6262.94,0.71,0,-15200,6396,6242,6006,5852,5616,6320,5930,28,1820,100,3770,10,1,28493492,1815,36.61,7.42,12,3.90,174.00,858.00,8310,20231212,-23.35,2700,20230428,135.93,7020,-9.26,20240109,5400,17.96,20240201,8310,-23.35,20231212,2700,135.93,20230428,3.12,N,356680,100,28 억,,202611,N,N,0,N,00,N
|
|
20240215,121023,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6300,210,2,3.45,5633203010,902651,95.15,6190,6390,6020,7910,4270,6090,6240.73,0.71,0,-13156,6396,6242,6006,5852,5616,6320,5930,28,1820,100,3770,10,1,28493492,1795,36.21,7.34,12,3.17,174.00,858.00,8310,20231212,-24.19,2700,20230428,133.33,7020,-10.26,20240109,5400,16.67,20240201,8310,-24.19,20231212,2700,133.33,20230428,3.12,N,356680,100,28 억,,202611,N,N,0,N,00,N
|
|
20240215,111013,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6220,130,2,2.13,3913317620,630777,66.49,6190,6390,6020,7910,4270,6090,6203.96,0.71,0,-22807,6396,6242,6006,5852,5616,6320,5930,28,1820,100,3770,10,1,28493492,1772,35.75,7.25,12,2.21,174.00,858.00,8310,20231212,-25.15,2700,20230428,130.37,7020,-11.40,20240109,5400,15.19,20240201,8310,-25.15,20231212,2700,130.37,20230428,3.12,N,356680,100,28 억,,202611,N,N,0,N,00,N
|
|
20240215,091018,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6040,-50,5,-0.82,493054510,80871,8.52,6190,6190,6020,7910,4270,6090,6096.80,0.71,0,-14734,6396,6242,6006,5852,5616,6320,5930,28,1820,100,3770,10,1,28493492,1721,34.71,7.04,12,0.28,174.00,858.00,8310,20231212,-27.32,2700,20230428,123.70,7020,-13.96,20240109,5400,11.85,20240201,8310,-27.32,20231212,2700,123.70,20230428,3.12,N,356680,100,28 억,,202611,N,N,0,N,00,N
|
|
20240214,161010,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6090,270,2,4.64,5681812170,941303,233.72,5860,6160,5770,7560,4080,5820,6036.21,0.61,0,29852,5973,5896,5823,5746,5673,5935,5785,28,1740,100,3600,10,1,28493492,1735,35.00,7.10,12,3.30,174.00,858.00,8310,20231212,-26.71,2700,20230428,125.56,7020,-13.25,20240109,5400,12.78,20240201,8310,-26.71,20231212,2700,125.56,20230428,3.11,N,356680,100,28 억,,174646,N,N,0,N,00,N
|
|
20240214,151013,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6050,230,2,3.95,5471679810,906639,225.12,5860,6160,5770,7560,4080,5820,6035.24,0.61,0,27955,5973,5896,5823,5746,5673,5935,5785,28,1740,100,3600,10,1,28493492,1724,34.77,7.05,12,3.18,174.00,858.00,8310,20231212,-27.20,2700,20230428,124.07,7020,-13.82,20240109,5400,12.04,20240201,8310,-27.20,20231212,2700,124.07,20230428,3.11,N,356680,100,28 억,,174646,N,N,0,N,00,N
|
|
20240214,141009,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6100,280,2,4.81,4992600020,827676,205.51,5860,6160,5770,7560,4080,5820,6032.20,0.61,0,26851,5973,5896,5823,5746,5673,5935,5785,28,1740,100,3600,10,1,28493492,1738,35.06,7.11,12,2.90,174.00,858.00,8310,20231212,-26.59,2700,20230428,125.93,7020,-13.11,20240109,5400,12.96,20240201,8310,-26.59,20231212,2700,125.93,20230428,3.11,N,356680,100,28 억,,174646,N,N,0,N,00,N
|
|
20240214,131011,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6080,260,2,4.47,4347696330,722154,179.31,5860,6160,5770,7560,4080,5820,6020.59,0.61,0,27593,5973,5896,5823,5746,5673,5935,5785,28,1740,100,3600,10,1,28493492,1732,34.94,7.09,12,2.53,174.00,858.00,8310,20231212,-26.84,2700,20230428,125.19,7020,-13.39,20240109,5400,12.59,20240201,8310,-26.84,20231212,2700,125.19,20230428,3.11,N,356680,100,28 억,,174646,N,N,0,N,00,N
|
|
20240214,121002,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6000,180,2,3.09,3565820930,593451,147.35,5860,6160,5770,7560,4080,5820,6008.77,0.61,0,14902,5973,5896,5823,5746,5673,5935,5785,28,1740,100,3600,10,1,28493492,1710,34.48,6.99,12,2.08,174.00,858.00,8310,20231212,-27.80,2700,20230428,122.22,7020,-14.53,20240109,5400,11.11,20240201,8310,-27.80,20231212,2700,122.22,20230428,3.11,N,356680,100,28 억,,174646,N,N,0,N,00,N
|
|
20240214,111009,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5990,170,2,2.92,3339588090,555632,137.96,5860,6160,5770,7560,4080,5820,6010.60,0.61,0,16953,5973,5896,5823,5746,5673,5935,5785,28,1740,100,3600,10,1,28493492,1707,34.43,6.98,12,1.95,174.00,858.00,8310,20231212,-27.92,2700,20230428,121.85,7020,-14.67,20240109,5400,10.93,20240201,8310,-27.92,20231212,2700,121.85,20230428,3.11,N,356680,100,28 억,,174646,N,N,0,N,00,N
|
|
20240214,091000,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6010,190,2,3.26,1187723930,199434,49.52,5860,6050,5770,7560,4080,5820,5955.81,0.61,0,-873,5973,5896,5823,5746,5673,5935,5785,28,1740,100,3600,10,1,28493492,1712,34.54,7.00,12,0.70,174.00,858.00,8310,20231212,-27.68,2700,20230428,122.59,7020,-14.39,20240109,5400,11.30,20240201,8310,-27.68,20231212,2700,122.59,20230428,3.11,N,356680,100,28 억,,174646,N,N,0,N,00,N
|
|
20240213,160958,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5820,120,2,2.11,2303796770,395541,154.79,5800,5900,5750,7410,3990,5700,5824.42,0.49,0,29963,5806,5752,5666,5612,5526,5780,5640,28,1710,100,3530,10,1,28493492,1658,33.45,6.78,12,1.39,174.00,858.00,8310,20231212,-29.96,2700,20230428,115.56,7020,-17.09,20240109,5400,7.78,20240201,8310,-29.96,20231212,2700,115.56,20230428,3.20,N,356680,100,28 억,,140632,N,N,0,N,00,N
|
|
20240213,150958,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5810,110,2,1.93,2238192160,384261,150.37,5800,5900,5750,7410,3990,5700,5824.67,0.49,0,30715,5806,5752,5666,5612,5526,5780,5640,28,1710,100,3530,10,1,28493492,1655,33.39,6.77,12,1.35,174.00,858.00,8310,20231212,-30.08,2700,20230428,115.19,7020,-17.24,20240109,5400,7.59,20240201,8310,-30.08,20231212,2700,115.19,20230428,3.20,N,356680,100,28 억,,140632,N,N,0,N,00,N
|
|
20240213,141006,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5830,130,2,2.28,1973321960,338632,132.52,5800,5900,5750,7410,3990,5700,5827.33,0.49,0,32124,5806,5752,5666,5612,5526,5780,5640,28,1710,100,3530,10,1,28493492,1661,33.51,6.79,12,1.19,174.00,858.00,8310,20231212,-29.84,2700,20230428,115.93,7020,-16.95,20240109,5400,7.96,20240201,8310,-29.84,20231212,2700,115.93,20230428,3.20,N,356680,100,28 억,,140632,N,N,0,N,00,N
|
|
20240213,130953,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5850,150,2,2.63,1828692540,313776,122.79,5800,5900,5750,7410,3990,5700,5828.02,0.49,0,31813,5806,5752,5666,5612,5526,5780,5640,28,1710,100,3530,10,1,28493492,1667,33.62,6.82,12,1.10,174.00,858.00,8310,20231212,-29.60,2700,20230428,116.67,7020,-16.67,20240109,5400,8.33,20240201,8310,-29.60,20231212,2700,116.67,20230428,3.20,N,356680,100,28 억,,140632,N,N,0,N,00,N
|
|
20240213,121004,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5850,150,2,2.63,1598691220,274615,107.47,5800,5880,5750,7410,3990,5700,5821.57,0.49,0,35347,5806,5752,5666,5612,5526,5780,5640,28,1710,100,3530,10,1,28493492,1667,33.62,6.82,12,0.96,174.00,858.00,8310,20231212,-29.60,2700,20230428,116.67,7020,-16.67,20240109,5400,8.33,20240201,8310,-29.60,20231212,2700,116.67,20230428,3.20,N,356680,100,28 억,,140632,N,N,0,N,00,N
|
|
20240213,111029,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5820,120,2,2.11,1261257390,216673,84.79,5800,5880,5750,7410,3990,5700,5821.02,0.49,0,34978,5806,5752,5666,5612,5526,5780,5640,28,1710,100,3530,10,1,28493492,1658,33.45,6.78,12,0.76,174.00,858.00,8310,20231212,-29.96,2700,20230428,115.56,7020,-17.09,20240109,5400,7.78,20240201,8310,-29.96,20231212,2700,115.56,20230428,3.20,N,356680,100,28 억,,140632,N,N,0,N,00,N
|
|
20240213,100852,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5850,150,2,2.63,1057275030,181627,71.08,5800,5880,5750,7410,3990,5700,5821.13,0.49,0,34315,5806,5752,5666,5612,5526,5780,5640,28,1710,100,3530,10,1,28493492,1667,33.62,6.82,12,0.64,174.00,858.00,8310,20231212,-29.60,2700,20230428,116.67,7020,-16.67,20240109,5400,8.33,20240201,8310,-29.60,20231212,2700,116.67,20230428,3.20,N,356680,100,28 억,,140632,N,N,0,N,00,N
|