162 lines
68 KiB
CSV
162 lines
68 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
|
|
20240329,161154,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6170,-60,5,-0.96,4674095670,753655,11.19,6150,6330,6090,8090,4370,6230,6201.94,0.41,0,-5221,7456,6842,6526,5912,5596,6685,5755,29,1860,100,3860,10,1,28543492,1761,617.00,4.35,12,2.64,10.00,1419.00,8310,20231212,-25.75,2700,20230428,128.52,7140,-13.59,20240328,5400,14.26,20240201,8310,-25.75,20231212,2700,128.52,20230428,4.11,N,356680,100,28 억,,115684,N,N,0,N,00,N
|
|
20240329,151155,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6140,-90,5,-1.44,4156327510,669150,9.94,6150,6330,6120,8090,4370,6230,6211.29,0.41,0,-6819,7456,6842,6526,5912,5596,6685,5755,29,1860,100,3860,10,1,28543492,1753,614.00,4.33,12,2.34,10.00,1419.00,8310,20231212,-26.11,2700,20230428,127.41,7140,-14.01,20240328,5400,13.70,20240201,8310,-26.11,20231212,2700,127.41,20230428,4.11,N,356680,100,28 억,,115684,N,N,0,N,00,N
|
|
20240329,141150,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6190,-40,5,-0.64,3455383440,555715,8.25,6150,6330,6120,8090,4370,6230,6217.86,0.41,0,-2539,7456,6842,6526,5912,5596,6685,5755,29,1860,100,3860,10,1,28543492,1767,619.00,4.36,12,1.95,10.00,1419.00,8310,20231212,-25.51,2700,20230428,129.26,7140,-13.31,20240328,5400,14.63,20240201,8310,-25.51,20231212,2700,129.26,20230428,4.11,N,356680,100,28 억,,115684,N,N,0,N,00,N
|
|
20240329,131132,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6170,-60,5,-0.96,3223494300,518175,7.69,6150,6330,6120,8090,4370,6230,6220.82,0.41,0,-6240,7456,6842,6526,5912,5596,6685,5755,29,1860,100,3860,10,1,28543492,1761,617.00,4.35,12,1.82,10.00,1419.00,8310,20231212,-25.75,2700,20230428,128.52,7140,-13.59,20240328,5400,14.26,20240201,8310,-25.75,20231212,2700,128.52,20230428,4.11,N,356680,100,28 억,,115684,N,N,0,N,00,N
|
|
20240329,121144,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6160,-70,5,-1.12,2900826760,465779,6.92,6150,6330,6120,8090,4370,6230,6227.89,0.41,0,-3666,7456,6842,6526,5912,5596,6685,5755,29,1860,100,3860,10,1,28543492,1758,616.00,4.34,12,1.63,10.00,1419.00,8310,20231212,-25.87,2700,20230428,128.15,7140,-13.73,20240328,5400,14.07,20240201,8310,-25.87,20231212,2700,128.15,20230428,4.11,N,356680,100,28 억,,115684,N,N,0,N,00,N
|
|
20240329,111130,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6250,20,2,0.32,2585812980,415079,6.16,6150,6330,6120,8090,4370,6230,6229.69,0.41,0,2517,7456,6842,6526,5912,5596,6685,5755,29,1860,100,3860,10,1,28543492,1784,625.00,4.40,12,1.45,10.00,1419.00,8310,20231212,-24.79,2700,20230428,131.48,7140,-12.46,20240328,5400,15.74,20240201,8310,-24.79,20231212,2700,131.48,20230428,4.11,N,356680,100,28 억,,115684,N,N,0,N,00,N
|
|
20240329,101131,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6310,80,2,1.28,1971148230,317284,4.71,6150,6310,6120,8090,4370,6230,6212.45,0.41,0,18698,7456,6842,6526,5912,5596,6685,5755,29,1860,100,3860,10,1,28543492,1801,631.00,4.45,12,1.11,10.00,1419.00,8310,20231212,-24.07,2700,20230428,133.70,7140,-11.62,20240328,5400,16.85,20240201,8310,-24.07,20231212,2700,133.70,20230428,4.11,N,356680,100,28 억,,115684,N,N,0,N,00,N
|
|
20240329,091131,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6160,-70,5,-1.12,682732830,110807,1.65,6150,6230,6120,8090,4370,6230,6160.07,0.41,0,19901,7456,6842,6526,5912,5596,6685,5755,29,1860,100,3860,10,1,28543492,1758,616.00,4.34,12,0.39,10.00,1419.00,8310,20231212,-25.87,2700,20230428,128.15,7140,-13.73,20240328,5400,14.07,20240201,8310,-25.87,20231212,2700,128.15,20230428,4.11,N,356680,100,28 억,,115684,N,N,0,N,00,N
|
|
20240328,161138,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6230,-280,5,-4.30,45030016770,6695071,195.17,6730,7140,6210,8460,4560,6510,6726.24,0.93,0,-165774,6876,6692,6526,6342,6176,6610,6260,29,1950,100,4030,10,1,28543492,1778,623.00,4.39,12,23.46,10.00,1419.00,8310,20231212,-25.03,2700,20230428,130.74,7140,-12.75,20240328,5400,15.37,20240201,8310,-25.03,20231212,2700,130.74,20230428,2.94,N,356680,100,28 억,,264070,N,N,0,N,00,N
|
|
20240328,151139,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6240,-270,5,-4.15,44212188720,6564277,191.36,6730,7140,6210,8460,4560,6510,6735.27,0.93,0,-209913,6876,6692,6526,6342,6176,6610,6260,29,1950,100,4030,10,1,28543492,1781,624.00,4.40,12,23.00,10.00,1419.00,8310,20231212,-24.91,2700,20230428,131.11,7140,-12.61,20240328,5400,15.56,20240201,8310,-24.91,20231212,2700,131.11,20230428,2.94,N,356680,100,28 억,,264070,N,N,0,N,00,N
|
|
20240328,141125,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6350,-160,5,-2.46,42515287840,6293988,183.48,6730,7140,6310,8460,4560,6510,6754.90,0.93,0,-268137,6876,6692,6526,6342,6176,6610,6260,29,1950,100,4030,10,1,28543492,1813,635.00,4.47,12,22.05,10.00,1419.00,8310,20231212,-23.59,2700,20230428,135.19,7140,-11.06,20240328,5400,17.59,20240201,8310,-23.59,20231212,2700,135.19,20230428,2.94,N,356680,100,28 억,,264070,N,N,0,N,00,N
|
|
20240328,131126,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6430,-80,5,-1.23,41022477080,6059307,176.64,6730,7140,6380,8460,4560,6510,6770.16,0.93,0,-265326,6876,6692,6526,6342,6176,6610,6260,29,1950,100,4030,10,1,28543492,1835,643.00,4.53,12,21.23,10.00,1419.00,8310,20231212,-22.62,2700,20230428,138.15,7140,-9.94,20240328,5400,19.07,20240201,8310,-22.62,20231212,2700,138.15,20230428,2.94,N,356680,100,28 억,,264070,N,N,0,N,00,N
|
|
20240328,121129,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6430,-80,5,-1.23,40012608870,5901717,172.04,6730,7140,6380,8460,4560,6510,6779.83,0.93,0,-267355,6876,6692,6526,6342,6176,6610,6260,29,1950,100,4030,10,1,28543492,1835,643.00,4.53,12,20.68,10.00,1419.00,8310,20231212,-22.62,2700,20230428,138.15,7140,-9.94,20240328,5400,19.07,20240201,8310,-22.62,20231212,2700,138.15,20230428,2.94,N,356680,100,28 억,,264070,N,N,0,N,00,N
|
|
20240328,111134,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6460,-50,5,-0.77,39075625230,5755840,167.79,6730,7140,6380,8460,4560,6510,6788.87,0.93,0,-265399,6876,6692,6526,6342,6176,6610,6260,29,1950,100,4030,10,1,28543492,1844,646.00,4.55,12,20.17,10.00,1419.00,8310,20231212,-22.26,2700,20230428,139.26,7140,-9.52,20240328,5400,19.63,20240201,8310,-22.26,20231212,2700,139.26,20230428,2.94,N,356680,100,28 억,,264070,N,N,0,N,00,N
|
|
20240328,101142,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6390,-120,5,-1.84,37239454680,5471254,159.49,6730,7140,6380,8460,4560,6510,6806.38,0.93,0,-258800,6876,6692,6526,6342,6176,6610,6260,29,1950,100,4030,10,1,28543492,1824,639.00,4.50,12,19.17,10.00,1419.00,8310,20231212,-23.10,2700,20230428,136.67,7140,-10.50,20240328,5400,18.33,20240201,8310,-23.10,20231212,2700,136.67,20230428,2.94,N,356680,100,28 억,,264070,N,N,0,N,00,N
|
|
20240328,091148,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6960,450,2,6.91,20838327640,3021046,88.07,6730,7140,6650,8460,4560,6510,6897.72,0.93,0,-233741,6876,6692,6526,6342,6176,6610,6260,29,1950,100,4030,10,1,28543492,1987,696.00,4.90,12,10.58,10.00,1419.00,8310,20231212,-16.25,2700,20230428,157.78,7140,-2.52,20240328,5400,28.89,20240201,8310,-16.25,20231212,2700,157.78,20230428,2.94,N,356680,100,28 억,,264070,N,N,0,N,00,N
|
|
20240327,161144,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6510,-270,5,-3.98,19266961060,2959163,18.55,6650,6710,6360,8810,4750,6780,6510.54,0.23,0,172663,7493,7136,6533,6176,5573,7315,6355,29,2030,100,4200,10,1,28543492,1858,651.00,4.59,12,10.37,10.00,1419.00,8310,20231212,-21.66,2700,20230428,141.11,7020,-7.26,20240109,5400,20.56,20240201,8310,-21.66,20231212,2700,141.11,20230428,2.95,N,356680,100,28 억,,65212,N,Y,0,N,00,N
|
|
20240327,151143,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6500,-280,5,-4.13,18338959130,2816552,17.66,6650,6710,6360,8810,4750,6780,6510.71,0.23,0,174270,7493,7136,6533,6176,5573,7315,6355,29,2030,100,4200,10,1,28543492,1855,650.00,4.58,12,9.87,10.00,1419.00,8310,20231212,-21.78,2700,20230428,140.74,7020,-7.41,20240109,5400,20.37,20240201,8310,-21.78,20231212,2700,140.74,20230428,2.95,N,356680,100,28 억,,65212,N,N,0,N,00,N
|
|
20240327,141144,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6460,-320,5,-4.72,16540169240,2540804,15.93,6650,6710,6360,8810,4750,6780,6509.34,0.23,0,156451,7493,7136,6533,6176,5573,7315,6355,29,2030,100,4200,10,1,28543492,1844,646.00,4.55,12,8.90,10.00,1419.00,8310,20231212,-22.26,2700,20230428,139.26,7020,-7.98,20240109,5400,19.63,20240201,8310,-22.26,20231212,2700,139.26,20230428,2.95,N,356680,100,28 억,,65212,N,N,0,N,00,N
|
|
20240327,131141,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6460,-320,5,-4.72,11909524230,1830342,11.47,6650,6710,6360,8810,4750,6780,6506.04,0.23,0,109388,7493,7136,6533,6176,5573,7315,6355,29,2030,100,4200,10,1,28543492,1844,646.00,4.55,12,6.41,10.00,1419.00,8310,20231212,-22.26,2700,20230428,139.26,7020,-7.98,20240109,5400,19.63,20240201,8310,-22.26,20231212,2700,139.26,20230428,2.95,N,356680,100,28 억,,65212,N,N,0,N,00,N
|
|
20240327,121142,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6390,-390,5,-5.75,10732479500,1646221,10.32,6650,6710,6380,8810,4750,6780,6518.75,0.23,0,100370,7493,7136,6533,6176,5573,7315,6355,29,2030,100,4200,10,1,28543492,1824,639.00,4.50,12,5.77,10.00,1419.00,8310,20231212,-23.10,2700,20230428,136.67,7020,-8.97,20240109,5400,18.33,20240201,8310,-23.10,20231212,2700,136.67,20230428,2.95,N,356680,100,28 억,,65212,N,N,0,N,00,N
|
|
20240327,111141,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6500,-280,5,-4.13,9516757090,1456516,9.13,6650,6710,6400,8810,4750,6780,6533.15,0.23,0,114046,7493,7136,6533,6176,5573,7315,6355,29,2030,100,4200,10,1,28543492,1855,650.00,4.58,12,5.10,10.00,1419.00,8310,20231212,-21.78,2700,20230428,140.74,7020,-7.41,20240109,5400,20.37,20240201,8310,-21.78,20231212,2700,140.74,20230428,2.95,N,356680,100,28 억,,65212,N,N,0,N,00,N
|
|
20240327,101138,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6530,-250,5,-3.69,7001208430,1067836,6.69,6650,6710,6430,8810,4750,6780,6555.50,0.23,0,95602,7493,7136,6533,6176,5573,7315,6355,29,2030,100,4200,10,1,28543492,1864,653.00,4.60,12,3.74,10.00,1419.00,8310,20231212,-21.42,2700,20230428,141.85,7020,-6.98,20240109,5400,20.93,20240201,8310,-21.42,20231212,2700,141.85,20230428,2.95,N,356680,100,28 억,,65212,N,N,0,N,00,N
|
|
20240327,091146,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6590,-190,5,-2.80,2967374000,447690,2.81,6650,6710,6530,8810,4750,6780,6626.64,0.23,0,34278,7493,7136,6533,6176,5573,7315,6355,29,2030,100,4200,10,1,28543492,1881,659.00,4.64,12,1.57,10.00,1419.00,8310,20231212,-20.70,2700,20230428,144.07,7020,-6.13,20240109,5400,22.04,20240201,8310,-20.70,20231212,2700,144.07,20230428,2.95,N,356680,100,28 억,,65212,N,N,0,N,00,N
|
|
20240326,161035,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6780,780,2,13.00,104753445850,15827635,1849.50,5990,6890,5930,7800,4200,6000,6617.97,0.18,0,58639,6440,6220,6020,5800,5600,6330,5910,29,1800,100,3720,10,1,28543492,1935,678.00,4.78,12,55.45,10.00,1419.00,8310,20231212,-18.41,2700,20230428,151.11,7020,-3.42,20240109,5400,25.56,20240201,8310,-18.41,20231212,2700,151.11,20230428,2.88,N,356680,100,28 억,,51316,N,N,0,N,00,N
|
|
20240326,151129,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6700,700,2,11.67,100345894200,15174572,1773.19,5990,6890,5930,7800,4200,6000,6612.77,0.18,0,82003,6440,6220,6020,5800,5600,6330,5910,29,1800,100,3720,10,1,28543492,1912,670.00,4.72,12,53.16,10.00,1419.00,8310,20231212,-19.37,2700,20230428,148.15,7020,-4.56,20240109,5400,24.07,20240201,8310,-19.37,20231212,2700,148.15,20230428,2.88,N,356680,100,28 억,,51316,N,N,0,N,00,N
|
|
20240326,141125,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6540,540,2,9.00,85865259290,13011382,1520.42,5990,6890,5930,7800,4200,6000,6599.24,0.18,0,4867,6440,6220,6020,5800,5600,6330,5910,29,1800,100,3720,10,1,28543492,1867,654.00,4.61,12,45.58,10.00,1419.00,8310,20231212,-21.30,2700,20230428,142.22,7020,-6.84,20240109,5400,21.11,20240201,8310,-21.30,20231212,2700,142.22,20230428,2.88,N,356680,100,28 억,,51316,N,N,0,N,00,N
|
|
20240326,131122,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6540,540,2,9.00,69795727770,10590985,1237.59,5990,6890,5930,7800,4200,6000,6590.11,0.18,0,-11457,6440,6220,6020,5800,5600,6330,5910,29,1800,100,3720,10,1,28543492,1867,654.00,4.61,12,37.10,10.00,1419.00,8310,20231212,-21.30,2700,20230428,142.22,7020,-6.84,20240109,5400,21.11,20240201,8310,-21.30,20231212,2700,142.22,20230428,2.88,N,356680,100,28 억,,51316,N,N,0,N,00,N
|
|
20240326,121120,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6690,690,2,11.50,35561189720,5456264,637.58,5990,6840,5930,7800,4200,6000,6517.50,0.18,0,-48765,6440,6220,6020,5800,5600,6330,5910,29,1800,100,3720,10,1,28543492,1910,669.00,4.71,12,19.12,10.00,1419.00,8310,20231212,-19.49,2700,20230428,147.78,7020,-4.70,20240109,5400,23.89,20240201,8310,-19.49,20231212,2700,147.78,20230428,2.88,N,356680,100,28 억,,51316,N,N,0,N,00,N
|
|
20240326,111116,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6280,280,2,4.67,7958098310,1273718,148.84,5990,6380,5930,7800,4200,6000,6247.94,0.18,0,65708,6440,6220,6020,5800,5600,6330,5910,29,1800,100,3720,10,1,28543492,1793,628.00,4.43,12,4.46,10.00,1419.00,8310,20231212,-24.43,2700,20230428,132.59,7020,-10.54,20240109,5400,16.30,20240201,8310,-24.43,20231212,2700,132.59,20230428,2.88,N,356680,100,28 억,,51316,N,N,0,N,00,N
|
|
20240326,101124,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6220,220,2,3.67,5679626870,910292,106.37,5990,6330,5930,7800,4200,6000,6239.36,0.18,0,22752,6440,6220,6020,5800,5600,6330,5910,29,1800,100,3720,10,1,28543492,1775,622.00,4.38,12,3.19,10.00,1419.00,8310,20231212,-25.15,2700,20230428,130.37,7020,-11.40,20240109,5400,15.19,20240201,8310,-25.15,20231212,2700,130.37,20230428,2.88,N,356680,100,28 억,,51316,N,N,0,N,00,N
|
|
20240326,091128,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6080,80,2,1.33,309394590,51595,6.03,5990,6090,5930,7800,4200,6000,5996.60,0.18,0,13510,6440,6220,6020,5800,5600,6330,5910,29,1800,100,3720,10,1,28543492,1735,608.00,4.28,12,0.18,10.00,1419.00,8310,20231212,-26.84,2700,20230428,125.19,7020,-13.39,20240109,5400,12.59,20240201,8310,-26.84,20231212,2700,125.19,20230428,2.88,N,356680,100,28 억,,51316,N,N,0,N,00,N
|
|
20240325,161207,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6000,140,2,2.39,4959342110,819085,262.09,5860,6240,5820,7610,4110,5860,6056.38,0.13,0,11759,6000,5930,5860,5790,5720,5895,5755,29,1750,100,3630,10,1,28543492,1713,34.48,6.99,12,2.87,174.00,858.00,8310,20231212,-27.80,2700,20230428,122.22,7020,-14.53,20240109,5400,11.11,20240201,8310,-27.80,20231212,2700,122.22,20230428,2.83,N,356680,100,28 억,,36277,N,N,0,N,00,N
|
|
20240325,151211,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5950,90,2,1.54,1225446120,207962,66.54,5860,5950,5820,7610,4110,5860,5892.72,0.13,0,-9183,6000,5930,5860,5790,5720,5895,5755,29,1750,100,3630,10,1,28543492,1698,34.20,6.93,12,0.73,174.00,858.00,8310,20231212,-28.40,2700,20230428,120.37,7020,-15.24,20240109,5400,10.19,20240201,8310,-28.40,20231212,2700,120.37,20230428,2.83,N,356680,100,28 억,,36277,N,N,0,N,00,N
|
|
20240325,141209,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5880,20,2,0.34,942501510,159672,51.09,5860,5950,5840,7610,4110,5860,5902.87,0.13,0,-3071,6000,5930,5860,5790,5720,5895,5755,29,1750,100,3630,10,1,28543492,1678,33.79,6.85,12,0.56,174.00,858.00,8310,20231212,-29.24,2700,20230428,117.78,7020,-16.24,20240109,5400,8.89,20240201,8310,-29.24,20231212,2700,117.78,20230428,2.83,N,356680,100,28 억,,36277,N,N,0,N,00,N
|
|
20240325,131207,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5880,20,2,0.34,754120460,127646,40.84,5860,5950,5840,7610,4110,5860,5908.09,0.13,0,13920,6000,5930,5860,5790,5720,5895,5755,29,1750,100,3630,10,1,28543492,1678,33.79,6.85,12,0.45,174.00,858.00,8310,20231212,-29.24,2700,20230428,117.78,7020,-16.24,20240109,5400,8.89,20240201,8310,-29.24,20231212,2700,117.78,20230428,2.83,N,356680,100,28 억,,36277,N,N,0,N,00,N
|
|
20240325,121211,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5900,40,2,0.68,690481270,116834,37.38,5860,5950,5840,7610,4110,5860,5910.15,0.13,0,14978,6000,5930,5860,5790,5720,5895,5755,29,1750,100,3630,10,1,28543492,1684,33.91,6.88,12,0.41,174.00,858.00,8310,20231212,-29.00,2700,20230428,118.52,7020,-15.95,20240109,5400,9.26,20240201,8310,-29.00,20231212,2700,118.52,20230428,2.83,N,356680,100,28 억,,36277,N,N,0,N,00,N
|
|
20240325,111210,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5910,50,2,0.85,603617790,102146,32.68,5860,5950,5840,7610,4110,5860,5909.61,0.13,0,14701,6000,5930,5860,5790,5720,5895,5755,29,1750,100,3630,10,1,28543492,1687,33.97,6.89,12,0.36,174.00,858.00,8310,20231212,-28.88,2700,20230428,118.89,7020,-15.81,20240109,5400,9.44,20240201,8310,-28.88,20231212,2700,118.89,20230428,2.83,N,356680,100,28 억,,36277,N,N,0,N,00,N
|
|
20240325,101209,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5920,60,2,1.02,469462860,79445,25.42,5860,5950,5840,7610,4110,5860,5909.59,0.13,0,16518,6000,5930,5860,5790,5720,5895,5755,29,1750,100,3630,10,1,28543492,1690,34.02,6.90,12,0.28,174.00,858.00,8310,20231212,-28.76,2700,20230428,119.26,7020,-15.67,20240109,5400,9.63,20240201,8310,-28.76,20231212,2700,119.26,20230428,2.83,N,356680,100,28 억,,36277,N,N,0,N,00,N
|
|
20240325,091213,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5930,70,2,1.19,168145490,28523,9.13,5860,5940,5840,7610,4110,5860,5895.71,0.13,0,7920,6000,5930,5860,5790,5720,5895,5755,29,1750,100,3630,10,1,28543492,1693,34.08,6.91,12,0.10,174.00,858.00,8310,20231212,-28.64,2700,20230428,119.63,7020,-15.53,20240109,5400,9.81,20240201,8310,-28.64,20231212,2700,119.63,20230428,2.83,N,356680,100,28 억,,36277,N,N,0,N,00,N
|
|
20240322,161210,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5860,-80,5,-1.35,1756797820,300222,60.82,5880,5930,5790,7720,4160,5940,5851.68,0.11,0,3584,6140,6040,5980,5880,5820,6010,5850,29,1780,100,3680,10,1,28543492,1673,33.68,6.83,12,1.05,174.00,858.00,8310,20231212,-29.48,2700,20230428,117.04,7020,-16.52,20240109,5400,8.52,20240201,8310,-29.48,20231212,2700,117.04,20230428,2.80,N,356680,100,28 억,,32014,N,N,0,N,00,N
|
|
20240322,151214,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5910,-30,5,-0.51,1589828020,271845,55.07,5880,5930,5790,7720,4160,5940,5848.29,0.11,0,4173,6140,6040,5980,5880,5820,6010,5850,29,1780,100,3680,10,1,28543492,1687,33.97,6.89,12,0.95,174.00,858.00,8310,20231212,-28.88,2700,20230428,118.89,7020,-15.81,20240109,5400,9.44,20240201,8310,-28.88,20231212,2700,118.89,20230428,2.80,N,356680,100,28 억,,32014,N,N,0,N,00,N
|
|
20240322,141200,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5860,-80,5,-1.35,1277193790,218602,44.29,5880,5920,5790,7720,4160,5940,5842.55,0.11,0,-9272,6140,6040,5980,5880,5820,6010,5850,29,1780,100,3680,10,1,28543492,1673,33.68,6.83,12,0.77,174.00,858.00,8310,20231212,-29.48,2700,20230428,117.04,7020,-16.52,20240109,5400,8.52,20240201,8310,-29.48,20231212,2700,117.04,20230428,2.80,N,356680,100,28 억,,32014,N,N,0,N,00,N
|
|
20240322,131206,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5820,-120,5,-2.02,1210108550,207102,41.96,5880,5920,5790,7720,4160,5940,5843.05,0.11,0,-9272,6140,6040,5980,5880,5820,6010,5850,29,1780,100,3680,10,1,28543492,1661,33.45,6.78,12,0.73,174.00,858.00,8310,20231212,-29.96,2700,20230428,115.56,7020,-17.09,20240109,5400,7.78,20240201,8310,-29.96,20231212,2700,115.56,20230428,2.80,N,356680,100,28 억,,32014,N,N,0,N,00,N
|
|
20240322,121203,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5830,-110,5,-1.85,1117899210,191268,38.75,5880,5920,5790,7720,4160,5940,5844.67,0.11,0,-8330,6140,6040,5980,5880,5820,6010,5850,29,1780,100,3680,10,1,28543492,1664,33.51,6.79,12,0.67,174.00,858.00,8310,20231212,-29.84,2700,20230428,115.93,7020,-16.95,20240109,5400,7.96,20240201,8310,-29.84,20231212,2700,115.93,20230428,2.80,N,356680,100,28 억,,32014,N,N,0,N,00,N
|
|
20240322,111210,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5820,-120,5,-2.02,811858660,138625,28.08,5880,5920,5800,7720,4160,5940,5856.50,0.11,0,-2792,6140,6040,5980,5880,5820,6010,5850,29,1780,100,3680,10,1,28543492,1661,33.45,6.78,12,0.49,174.00,858.00,8310,20231212,-29.96,2700,20230428,115.56,7020,-17.09,20240109,5400,7.78,20240201,8310,-29.96,20231212,2700,115.56,20230428,2.80,N,356680,100,28 억,,32014,N,N,0,N,00,N
|
|
20240322,101201,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5910,-30,5,-0.51,529871820,90342,18.30,5880,5920,5830,7720,4160,5940,5865.17,0.11,0,-612,6140,6040,5980,5880,5820,6010,5850,29,1780,100,3680,10,1,28543492,1687,33.97,6.89,12,0.32,174.00,858.00,8310,20231212,-28.88,2700,20230428,118.89,7020,-15.81,20240109,5400,9.44,20240201,8310,-28.88,20231212,2700,118.89,20230428,2.80,N,356680,100,28 억,,32014,N,N,0,N,00,N
|
|
20240322,091202,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5850,-90,5,-1.52,219378360,37403,7.58,5880,5900,5830,7720,4160,5940,5865.24,0.11,0,-2315,6140,6040,5980,5880,5820,6010,5850,29,1780,100,3680,10,1,28543492,1670,33.62,6.82,12,0.13,174.00,858.00,8310,20231212,-29.60,2700,20230428,116.67,7020,-16.67,20240109,5400,8.33,20240201,8310,-29.60,20231212,2700,116.67,20230428,2.80,N,356680,100,28 억,,32014,N,N,0,N,00,N
|
|
20240321,161205,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5940,-40,5,-0.67,2719421130,452954,18.81,5980,6080,5920,7770,4190,5980,6003.97,0.02,0,25981,6686,6332,6086,5732,5486,6510,5910,29,1790,100,3700,10,1,28543492,1695,34.14,6.92,12,1.59,174.00,858.00,8310,20231212,-28.52,2700,20230428,120.00,7020,-15.38,20240109,5400,10.00,20240201,8310,-28.52,20231212,2700,120.00,20230428,2.57,N,356680,100,28 억,,6081,N,N,0,N,00,N
|
|
20240321,151202,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5940,-40,5,-0.67,2542668630,423203,17.58,5980,6080,5920,7770,4190,5980,6008.19,0.02,0,28721,6686,6332,6086,5732,5486,6510,5910,29,1790,100,3700,10,1,28543492,1695,34.14,6.92,12,1.48,174.00,858.00,8310,20231212,-28.52,2700,20230428,120.00,7020,-15.38,20240109,5400,10.00,20240201,8310,-28.52,20231212,2700,120.00,20230428,2.57,N,356680,100,28 억,,6081,N,N,0,N,00,N
|
|
20240321,141159,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6050,70,2,1.17,1924686150,320207,13.30,5980,6080,5930,7770,4190,5980,6010.81,0.02,0,37725,6686,6332,6086,5732,5486,6510,5910,29,1790,100,3700,10,1,28543492,1727,34.77,7.05,12,1.12,174.00,858.00,8310,20231212,-27.20,2700,20230428,124.07,7020,-13.82,20240109,5400,12.04,20240201,8310,-27.20,20231212,2700,124.07,20230428,2.57,N,356680,100,28 억,,6081,N,N,0,N,00,N
|
|
20240321,131149,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6030,50,2,0.84,1726049490,287183,11.93,5980,6080,5930,7770,4190,5980,6010.34,0.02,0,36623,6686,6332,6086,5732,5486,6510,5910,29,1790,100,3700,10,1,28543492,1721,34.66,7.03,12,1.01,174.00,858.00,8310,20231212,-27.44,2700,20230428,123.33,7020,-14.10,20240109,5400,11.67,20240201,8310,-27.44,20231212,2700,123.33,20230428,2.57,N,356680,100,28 억,,6081,N,N,0,N,00,N
|
|
20240321,121204,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5990,10,2,0.17,1418667530,236318,9.82,5980,6080,5930,7770,4190,5980,6003.27,0.02,0,27556,6686,6332,6086,5732,5486,6510,5910,29,1790,100,3700,10,1,28543492,1710,34.43,6.98,12,0.83,174.00,858.00,8310,20231212,-27.92,2700,20230428,121.85,7020,-14.67,20240109,5400,10.93,20240201,8310,-27.92,20231212,2700,121.85,20230428,2.57,N,356680,100,28 억,,6081,N,N,0,N,00,N
|
|
20240321,111201,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6000,20,2,0.33,1179616070,196384,8.16,5980,6080,5930,7770,4190,5980,6006.76,0.02,0,23760,6686,6332,6086,5732,5486,6510,5910,29,1790,100,3700,10,1,28543492,1713,34.48,6.99,12,0.69,174.00,858.00,8310,20231212,-27.80,2700,20230428,122.22,7020,-14.53,20240109,5400,11.11,20240201,8310,-27.80,20231212,2700,122.22,20230428,2.57,N,356680,100,28 억,,6081,N,N,0,N,00,N
|
|
20240321,101203,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6060,80,2,1.34,897477160,149583,6.21,5980,6080,5930,7770,4190,5980,5999.94,0.02,0,19177,6686,6332,6086,5732,5486,6510,5910,29,1790,100,3700,10,1,28543492,1730,34.83,7.06,12,0.52,174.00,858.00,8310,20231212,-27.08,2700,20230428,124.44,7020,-13.68,20240109,5400,12.22,20240201,8310,-27.08,20231212,2700,124.44,20230428,2.57,N,356680,100,28 억,,6081,N,N,0,N,00,N
|
|
20240321,091210,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6010,30,2,0.50,320209560,53604,2.23,5980,6050,5930,7770,4190,5980,5973.54,0.02,0,7284,6686,6332,6086,5732,5486,6510,5910,29,1790,100,3700,10,1,28543492,1715,34.54,7.00,12,0.19,174.00,858.00,8310,20231212,-27.68,2700,20230428,122.59,7020,-14.39,20240109,5400,11.30,20240201,8310,-27.68,20231212,2700,122.59,20230428,2.57,N,356680,100,28 억,,6081,N,N,0,N,00,N
|
|
20240320,161148,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5980,-140,5,-2.29,14495570120,2381695,61.50,5970,6440,5840,7950,4290,6120,6086.32,0.04,0,-2107,7100,6610,6040,5550,4980,6855,5795,29,1830,100,3790,10,1,28543492,1707,34.37,6.97,12,8.34,174.00,858.00,8310,20231212,-28.04,2700,20230428,121.48,7020,-14.81,20240109,5400,10.74,20240201,8310,-28.04,20231212,2700,121.48,20230428,2.55,N,356680,100,28 억,,11473,N,N,0,N,00,N
|
|
20240320,151153,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5990,-130,5,-2.12,14192349080,2330996,60.19,5970,6440,5840,7950,4290,6120,6088.41,0.04,0,-2193,7100,6610,6040,5550,4980,6855,5795,29,1830,100,3790,10,1,28543492,1710,34.43,6.98,12,8.17,174.00,858.00,8310,20231212,-27.92,2700,20230428,121.85,7020,-14.67,20240109,5400,10.93,20240201,8310,-27.92,20231212,2700,121.85,20230428,2.55,N,356680,100,28 억,,11473,N,N,0,N,00,N
|
|
20240320,141158,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5880,-240,5,-3.92,4957950300,837837,21.63,5970,6050,5840,7950,4290,6120,5915.39,0.04,0,64552,7100,6610,6040,5550,4980,6855,5795,29,1830,100,3790,10,1,28543492,1678,33.79,6.85,12,2.94,174.00,858.00,8310,20231212,-29.24,2700,20230428,117.78,7020,-16.24,20240109,5400,8.89,20240201,8310,-29.24,20231212,2700,117.78,20230428,2.55,N,356680,100,28 억,,11473,N,N,0,N,00,N
|
|
20240320,131159,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5880,-240,5,-3.92,4645144680,784673,20.26,5970,6050,5840,7950,4290,6120,5917.56,0.04,0,59152,7100,6610,6040,5550,4980,6855,5795,29,1830,100,3790,10,1,28543492,1678,33.79,6.85,12,2.75,174.00,858.00,8310,20231212,-29.24,2700,20230428,117.78,7020,-16.24,20240109,5400,8.89,20240201,8310,-29.24,20231212,2700,117.78,20230428,2.55,N,356680,100,28 억,,11473,N,N,0,N,00,N
|
|
20240320,121151,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5910,-210,5,-3.43,4305862920,726991,18.77,5970,6050,5840,7950,4290,6120,5920.42,0.04,0,53280,7100,6610,6040,5550,4980,6855,5795,29,1830,100,3790,10,1,28543492,1687,33.97,6.89,12,2.55,174.00,858.00,8310,20231212,-28.88,2700,20230428,118.89,7020,-15.81,20240109,5400,9.44,20240201,8310,-28.88,20231212,2700,118.89,20230428,2.55,N,356680,100,28 억,,11473,N,N,0,N,00,N
|
|
20240320,111152,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5880,-240,5,-3.92,4049031680,683397,17.65,5970,6050,5840,7950,4290,6120,5922.29,0.04,0,63391,7100,6610,6040,5550,4980,6855,5795,29,1830,100,3790,10,1,28543492,1678,33.79,6.85,12,2.39,174.00,858.00,8310,20231212,-29.24,2700,20230428,117.78,7020,-16.24,20240109,5400,8.89,20240201,8310,-29.24,20231212,2700,117.78,20230428,2.55,N,356680,100,28 억,,11473,N,N,0,N,00,N
|
|
20240320,101145,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5910,-210,5,-3.43,3181421380,537403,13.88,5970,6040,5840,7950,4290,6120,5916.64,0.04,0,50867,7100,6610,6040,5550,4980,6855,5795,29,1830,100,3790,10,1,28543492,1687,33.97,6.89,12,1.88,174.00,858.00,8310,20231212,-28.88,2700,20230428,118.89,7020,-15.81,20240109,5400,9.44,20240201,8310,-28.88,20231212,2700,118.89,20230428,2.55,N,356680,100,28 억,,11473,N,N,0,N,00,N
|
|
20240320,091153,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5880,-240,5,-3.92,2023974270,342001,8.83,5970,6040,5840,7950,4290,6120,5912.66,0.04,0,30135,7100,6610,6040,5550,4980,6855,5795,29,1830,100,3790,10,1,28543492,1678,33.79,6.85,12,1.20,174.00,858.00,8310,20231212,-29.24,2700,20230428,117.78,7020,-16.24,20240109,5400,8.89,20240201,8310,-29.24,20231212,2700,117.78,20230428,2.55,N,356680,100,28 억,,11473,N,N,0,N,00,N
|
|
20240319,161139,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6120,470,2,8.32,19283547880,3130244,1513.57,5650,6530,5470,7340,3960,5650,6160.53,0.20,0,-43608,5803,5726,5663,5586,5523,5695,5555,29,1690,100,3500,10,1,28543492,1747,35.17,7.13,12,10.97,174.00,858.00,8310,20231212,-26.35,2700,20230428,126.67,7020,-12.82,20240109,5400,13.33,20240201,8310,-26.35,20231212,2700,126.67,20230428,2.58,N,356680,100,28 억,,55894,N,Y,0,N,00,N
|
|
20240319,151151,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6360,710,2,12.57,9146691770,1523398,736.61,5650,6390,5470,7340,3960,5650,6004.14,0.20,0,15383,5803,5726,5663,5586,5523,5695,5555,29,1690,100,3500,10,1,28543492,1815,36.55,7.41,12,5.34,174.00,858.00,8310,20231212,-23.47,2700,20230428,135.56,7020,-9.40,20240109,5400,17.78,20240201,8310,-23.47,20231212,2700,135.56,20230428,2.58,N,356680,100,28 억,,55894,N,N,0,N,00,N
|
|
20240319,141150,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5520,-130,5,-2.30,1306499830,235236,113.74,5650,5730,5470,7340,3960,5650,5554.00,0.20,0,-33632,5803,5726,5663,5586,5523,5695,5555,29,1690,100,3500,10,1,28543492,1576,31.72,6.43,12,0.82,174.00,858.00,8310,20231212,-33.57,2700,20230428,104.44,7020,-21.37,20240109,5400,2.22,20240201,8310,-33.57,20231212,2700,104.44,20230428,2.58,N,356680,100,28 억,,55894,N,N,0,N,00,N
|
|
20240319,131118,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5500,-150,5,-2.65,1173907260,211145,102.10,5650,5730,5470,7340,3960,5650,5559.72,0.20,0,-33692,5803,5726,5663,5586,5523,5695,5555,29,1690,100,3500,10,1,28543492,1570,31.61,6.41,12,0.74,174.00,858.00,8310,20231212,-33.81,2700,20230428,103.70,7020,-21.65,20240109,5400,1.85,20240201,8310,-33.81,20231212,2700,103.70,20230428,2.58,N,356680,100,28 억,,55894,N,N,0,N,00,N
|
|
20240319,121142,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5540,-110,5,-1.95,919355950,164869,79.72,5650,5730,5510,7340,3960,5650,5576.28,0.20,0,-22311,5803,5726,5663,5586,5523,5695,5555,29,1690,100,3500,10,1,28543492,1581,31.84,6.46,12,0.58,174.00,858.00,8310,20231212,-33.33,2700,20230428,105.19,7020,-21.08,20240109,5400,2.59,20240201,8310,-33.33,20231212,2700,105.19,20230428,2.58,N,356680,100,28 억,,55894,N,N,0,N,00,N
|
|
20240319,111148,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5540,-110,5,-1.95,766234400,137188,66.33,5650,5730,5510,7340,3960,5650,5585.29,0.20,0,-18133,5803,5726,5663,5586,5523,5695,5555,29,1690,100,3500,10,1,28543492,1581,31.84,6.46,12,0.48,174.00,858.00,8310,20231212,-33.33,2700,20230428,105.19,7020,-21.08,20240109,5400,2.59,20240201,8310,-33.33,20231212,2700,105.19,20230428,2.58,N,356680,100,28 억,,55894,N,N,0,N,00,N
|
|
20240319,101150,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5600,-50,5,-0.88,500979440,89285,43.17,5650,5730,5510,7340,3960,5650,5611.01,0.20,0,-16982,5803,5726,5663,5586,5523,5695,5555,29,1690,100,3500,10,1,28543492,1598,32.18,6.53,12,0.31,174.00,858.00,8310,20231212,-32.61,2700,20230428,107.41,7020,-20.23,20240109,5400,3.70,20240201,8310,-32.61,20231212,2700,107.41,20230428,2.58,N,356680,100,28 억,,55894,N,N,0,N,00,N
|
|
20240319,091150,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5700,50,2,0.88,100468440,17710,8.56,5650,5730,5630,7340,3960,5650,5672.98,0.20,0,-1498,5803,5726,5663,5586,5523,5695,5555,29,1690,100,3500,10,1,28543492,1627,32.76,6.64,12,0.06,174.00,858.00,8310,20231212,-31.41,2700,20230428,111.11,7020,-18.80,20240109,5400,5.56,20240201,8310,-31.41,20231212,2700,111.11,20230428,2.58,N,356680,100,28 억,,55894,N,N,0,N,00,N
|
|
20240318,161141,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5650,-40,5,-0.70,1149784900,203176,83.89,5690,5740,5600,7390,3990,5690,5659.06,0.21,0,-3429,5896,5792,5736,5632,5576,5765,5605,29,1700,100,3520,10,1,28543492,1613,32.47,6.59,12,0.71,174.00,858.00,8310,20231212,-32.01,2700,20230428,109.26,7020,-19.52,20240109,5400,4.63,20240201,8310,-32.01,20231212,2700,109.26,20230428,2.55,N,356680,100,28 억,,59323,N,N,0,N,00,N
|
|
20240318,151141,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5650,-40,5,-0.70,1080162180,190841,78.79,5690,5740,5600,7390,3990,5690,5660.00,0.21,0,-3055,5896,5792,5736,5632,5576,5765,5605,29,1700,100,3520,10,1,28543492,1613,32.47,6.59,12,0.67,174.00,858.00,8310,20231212,-32.01,2700,20230428,109.26,7020,-19.52,20240109,5400,4.63,20240201,8310,-32.01,20231212,2700,109.26,20230428,2.55,N,356680,100,28 억,,59323,N,N,0,N,00,N
|
|
20240318,141141,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5650,-40,5,-0.70,947728360,167380,69.11,5690,5740,5600,7390,3990,5690,5662.12,0.21,0,3518,5896,5792,5736,5632,5576,5765,5605,29,1700,100,3520,10,1,28543492,1613,32.47,6.59,12,0.59,174.00,858.00,8310,20231212,-32.01,2700,20230428,109.26,7020,-19.52,20240109,5400,4.63,20240201,8310,-32.01,20231212,2700,109.26,20230428,2.55,N,356680,100,28 억,,59323,N,N,0,N,00,N
|
|
20240318,131140,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5660,-30,5,-0.53,843225670,148857,61.46,5690,5740,5600,7390,3990,5690,5664.65,0.21,0,4005,5896,5792,5736,5632,5576,5765,5605,29,1700,100,3520,10,1,28543492,1616,32.53,6.60,12,0.52,174.00,858.00,8310,20231212,-31.89,2700,20230428,109.63,7020,-19.37,20240109,5400,4.81,20240201,8310,-31.89,20231212,2700,109.63,20230428,2.55,N,356680,100,28 억,,59323,N,N,0,N,00,N
|
|
20240318,121135,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5680,-10,5,-0.18,718947730,126894,52.39,5690,5740,5600,7390,3990,5690,5665.72,0.21,0,4181,5896,5792,5736,5632,5576,5765,5605,29,1700,100,3520,10,1,28543492,1621,32.64,6.62,12,0.44,174.00,858.00,8310,20231212,-31.65,2700,20230428,110.37,7020,-19.09,20240109,5400,5.19,20240201,8310,-31.65,20231212,2700,110.37,20230428,2.55,N,356680,100,28 억,,59323,N,N,0,N,00,N
|
|
20240318,111144,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5690,0,3,0.00,651824020,115101,47.52,5690,5740,5600,7390,3990,5690,5663.04,0.21,0,4860,5896,5792,5736,5632,5576,5765,5605,29,1700,100,3520,10,1,28543492,1624,32.70,6.63,12,0.40,174.00,858.00,8310,20231212,-31.53,2700,20230428,110.74,7020,-18.95,20240109,5400,5.37,20240201,8310,-31.53,20231212,2700,110.74,20230428,2.55,N,356680,100,28 억,,59323,N,N,0,N,00,N
|
|
20240318,101141,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5660,-30,5,-0.53,445126350,78520,32.42,5690,5740,5600,7390,3990,5690,5668.93,0.21,0,3217,5896,5792,5736,5632,5576,5765,5605,29,1700,100,3520,10,1,28543492,1616,32.53,6.60,12,0.28,174.00,858.00,8310,20231212,-31.89,2700,20230428,109.63,7020,-19.37,20240109,5400,4.81,20240201,8310,-31.89,20231212,2700,109.63,20230428,2.55,N,356680,100,28 억,,59323,N,N,0,N,00,N
|
|
20240318,091140,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5680,-10,5,-0.18,148131400,26206,10.82,5690,5710,5600,7390,3990,5690,5652.43,0.21,0,1510,5896,5792,5736,5632,5576,5765,5605,29,1700,100,3520,10,1,28543492,1621,32.64,6.62,12,0.09,174.00,858.00,8310,20231212,-31.65,2700,20230428,110.37,7020,-19.09,20240109,5400,5.19,20240201,8310,-31.65,20231212,2700,110.37,20230428,2.55,N,356680,100,28 억,,59323,N,N,0,N,00,N
|
|
20240315,161127,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5690,-130,5,-2.23,1369404790,238696,141.84,5830,5840,5680,7560,4080,5820,5737.13,0.25,0,-12590,6053,5936,5873,5756,5693,5905,5725,29,1740,100,3600,10,1,28543492,1624,32.70,6.63,12,0.84,174.00,858.00,8310,20231212,-31.53,2700,20230428,110.74,7020,-18.95,20240109,5400,5.37,20240201,8310,-31.53,20231212,2700,110.74,20230428,2.64,N,356680,100,28 억,,71913,N,N,0,N,00,N
|
|
20240315,151052,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5710,-110,5,-1.89,1257987380,219122,130.21,5830,5840,5690,7560,4080,5820,5741.00,0.25,0,-12091,6053,5936,5873,5756,5693,5905,5725,29,1740,100,3600,10,1,28543492,1630,32.82,6.66,12,0.77,174.00,858.00,8310,20231212,-31.29,2700,20230428,111.48,7020,-18.66,20240109,5400,5.74,20240201,8310,-31.29,20231212,2700,111.48,20230428,2.64,N,356680,100,28 억,,71913,N,N,0,N,00,N
|
|
20240315,141028,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5720,-100,5,-1.72,1027678350,178752,106.22,5830,5840,5700,7560,4080,5820,5749.15,0.25,0,-2827,6053,5936,5873,5756,5693,5905,5725,29,1740,100,3600,10,1,28543492,1633,32.87,6.67,12,0.63,174.00,858.00,8310,20231212,-31.17,2700,20230428,111.85,7020,-18.52,20240109,5400,5.93,20240201,8310,-31.17,20231212,2700,111.85,20230428,2.64,N,356680,100,28 억,,71913,N,N,0,N,00,N
|
|
20240315,131129,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5710,-110,5,-1.89,925558710,160895,95.61,5830,5840,5710,7560,4080,5820,5752.52,0.25,0,4364,6053,5936,5873,5756,5693,5905,5725,29,1740,100,3600,10,1,28543492,1630,32.82,6.66,12,0.56,174.00,858.00,8310,20231212,-31.29,2700,20230428,111.48,7020,-18.66,20240109,5400,5.74,20240201,8310,-31.29,20231212,2700,111.48,20230428,2.64,N,356680,100,28 억,,71913,N,N,0,N,00,N
|
|
20240315,121128,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5770,-50,5,-0.86,621325970,107800,64.06,5830,5840,5710,7560,4080,5820,5763.64,0.25,0,-4000,6053,5936,5873,5756,5693,5905,5725,29,1740,100,3600,10,1,28543492,1647,33.16,6.72,12,0.38,174.00,858.00,8310,20231212,-30.57,2700,20230428,113.70,7020,-17.81,20240109,5400,6.85,20240201,8310,-30.57,20231212,2700,113.70,20230428,2.64,N,356680,100,28 억,,71913,N,N,0,N,00,N
|
|
20240315,111125,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5800,-20,5,-0.34,473837370,82213,48.85,5830,5840,5710,7560,4080,5820,5763.46,0.25,0,-10797,6053,5936,5873,5756,5693,5905,5725,29,1740,100,3600,10,1,28543492,1656,33.33,6.76,12,0.29,174.00,858.00,8310,20231212,-30.20,2700,20230428,114.81,7020,-17.38,20240109,5400,7.41,20240201,8310,-30.20,20231212,2700,114.81,20230428,2.64,N,356680,100,28 억,,71913,N,N,0,N,00,N
|
|
20240315,101130,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5810,-10,5,-0.17,414814080,72038,42.81,5830,5830,5710,7560,4080,5820,5758.18,0.25,0,-10740,6053,5936,5873,5756,5693,5905,5725,29,1740,100,3600,10,1,28543492,1658,33.39,6.77,12,0.25,174.00,858.00,8310,20231212,-30.08,2700,20230428,115.19,7020,-17.24,20240109,5400,7.59,20240201,8310,-30.08,20231212,2700,115.19,20230428,2.64,N,356680,100,28 억,,71913,N,N,0,N,00,N
|
|
20240315,091136,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5780,-40,5,-0.69,93678770,16184,9.62,5830,5830,5770,7560,4080,5820,5788.16,0.25,0,-5789,6053,5936,5873,5756,5693,5905,5725,29,1740,100,3600,10,1,28543492,1650,33.22,6.74,12,0.06,174.00,858.00,8310,20231212,-30.45,2700,20230428,114.07,7020,-17.66,20240109,5400,7.04,20240201,8310,-30.45,20231212,2700,114.07,20230428,2.64,N,356680,100,28 억,,71913,N,N,0,N,00,N
|
|
20240314,161115,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5820,-80,5,-1.36,955759650,163602,51.33,5990,5990,5810,7670,4130,5900,5842.05,0.40,0,-41507,6153,6026,5893,5766,5633,6090,5830,29,1770,100,3650,10,1,28543492,1661,33.45,6.78,12,0.57,174.00,858.00,8310,20231212,-29.96,2700,20230428,115.56,7020,-17.09,20240109,5400,7.78,20240201,8310,-29.96,20231212,2700,115.56,20230428,2.74,N,356680,100,28 억,,113420,N,N,0,N,00,N
|
|
20240314,151121,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5840,-60,5,-1.02,858291380,146850,46.07,5990,5990,5810,7670,4130,5900,5844.68,0.40,0,-40687,6153,6026,5893,5766,5633,6090,5830,29,1770,100,3650,10,1,28543492,1667,33.56,6.81,12,0.51,174.00,858.00,8310,20231212,-29.72,2700,20230428,116.30,7020,-16.81,20240109,5400,8.15,20240201,8310,-29.72,20231212,2700,116.30,20230428,2.74,N,356680,100,28 억,,113420,N,N,0,N,00,N
|
|
20240314,141120,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5820,-80,5,-1.36,792197740,135526,42.52,5990,5990,5810,7670,4130,5900,5845.36,0.40,0,-39811,6153,6026,5893,5766,5633,6090,5830,29,1770,100,3650,10,1,28543492,1661,33.45,6.78,12,0.47,174.00,858.00,8310,20231212,-29.96,2700,20230428,115.56,7020,-17.09,20240109,5400,7.78,20240201,8310,-29.96,20231212,2700,115.56,20230428,2.74,N,356680,100,28 억,,113420,N,N,0,N,00,N
|
|
20240314,131118,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5830,-70,5,-1.19,622698620,106456,33.40,5990,5990,5820,7670,4130,5900,5849.35,0.40,0,-29520,6153,6026,5893,5766,5633,6090,5830,29,1770,100,3650,10,1,28543492,1664,33.51,6.79,12,0.37,174.00,858.00,8310,20231212,-29.84,2700,20230428,115.93,7020,-16.95,20240109,5400,7.96,20240201,8310,-29.84,20231212,2700,115.93,20230428,2.74,N,356680,100,28 억,,113420,N,N,0,N,00,N
|
|
20240314,121120,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5830,-70,5,-1.19,551345300,94224,29.56,5990,5990,5820,7670,4130,5900,5851.43,0.40,0,-28995,6153,6026,5893,5766,5633,6090,5830,29,1770,100,3650,10,1,28543492,1664,33.51,6.79,12,0.33,174.00,858.00,8310,20231212,-29.84,2700,20230428,115.93,7020,-16.95,20240109,5400,7.96,20240201,8310,-29.84,20231212,2700,115.93,20230428,2.74,N,356680,100,28 억,,113420,N,N,0,N,00,N
|
|
20240314,111119,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5830,-70,5,-1.19,509268860,87013,27.30,5990,5990,5820,7670,4130,5900,5852.79,0.40,0,-28514,6153,6026,5893,5766,5633,6090,5830,29,1770,100,3650,10,1,28543492,1664,33.51,6.79,12,0.30,174.00,858.00,8310,20231212,-29.84,2700,20230428,115.93,7020,-16.95,20240109,5400,7.96,20240201,8310,-29.84,20231212,2700,115.93,20230428,2.74,N,356680,100,28 억,,113420,N,N,0,N,00,N
|
|
20240314,101129,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5850,-50,5,-0.85,322461130,54972,17.25,5990,5990,5830,7670,4130,5900,5865.92,0.40,0,-13820,6153,6026,5893,5766,5633,6090,5830,29,1770,100,3650,10,1,28543492,1670,33.62,6.82,12,0.19,174.00,858.00,8310,20231212,-29.60,2700,20230428,116.67,7020,-16.67,20240109,5400,8.33,20240201,8310,-29.60,20231212,2700,116.67,20230428,2.74,N,356680,100,28 억,,113420,N,N,0,N,00,N
|
|
20240314,091125,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5880,-20,5,-0.34,87691640,14866,4.66,5990,5990,5850,7670,4130,5900,5898.81,0.40,0,177,6153,6026,5893,5766,5633,6090,5830,29,1770,100,3650,10,1,28543492,1678,33.79,6.85,12,0.05,174.00,858.00,8310,20231212,-29.24,2700,20230428,117.78,7020,-16.24,20240109,5400,8.89,20240201,8310,-29.24,20231212,2700,117.78,20230428,2.74,N,356680,100,28 억,,113420,N,N,0,N,00,N
|
|
20240313,161106,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5900,100,2,1.72,1842699250,313033,86.97,5810,6020,5760,7540,4060,5800,5886.48,0.31,0,26038,6093,5946,5833,5686,5573,5890,5630,29,1740,100,3590,10,1,28543492,1684,33.91,6.88,12,1.10,174.00,858.00,8310,20231212,-29.00,2700,20230428,118.52,7020,-15.95,20240109,5400,9.26,20240201,8310,-29.00,20231212,2700,118.52,20230428,2.83,N,356680,100,28 억,,87135,N,N,0,N,00,N
|
|
20240313,151111,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5960,160,2,2.76,1747932130,297021,82.52,5810,6020,5760,7540,4060,5800,5884.91,0.31,0,24324,6093,5946,5833,5686,5573,5890,5630,29,1740,100,3590,10,1,28543492,1701,34.25,6.95,12,1.04,174.00,858.00,8310,20231212,-28.28,2700,20230428,120.74,7020,-15.10,20240109,5400,10.37,20240201,8310,-28.28,20231212,2700,120.74,20230428,2.83,N,356680,100,28 억,,87135,N,N,0,N,00,N
|
|
20240313,141109,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5850,50,2,0.86,1329254510,226716,62.99,5810,5950,5760,7540,4060,5800,5863.11,0.31,0,5298,6093,5946,5833,5686,5573,5890,5630,29,1740,100,3590,10,1,28543492,1670,33.62,6.82,12,0.79,174.00,858.00,8310,20231212,-29.60,2700,20230428,116.67,7020,-16.67,20240109,5400,8.33,20240201,8310,-29.60,20231212,2700,116.67,20230428,2.83,N,356680,100,28 억,,87135,N,N,0,N,00,N
|
|
20240313,131118,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5850,50,2,0.86,1139597150,194199,53.96,5810,5950,5760,7540,4060,5800,5868.23,0.31,0,8050,6093,5946,5833,5686,5573,5890,5630,29,1740,100,3590,10,1,28543492,1670,33.62,6.82,12,0.68,174.00,858.00,8310,20231212,-29.60,2700,20230428,116.67,7020,-16.67,20240109,5400,8.33,20240201,8310,-29.60,20231212,2700,116.67,20230428,2.83,N,356680,100,28 억,,87135,N,N,0,N,00,N
|
|
20240313,121112,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5870,70,2,1.21,1011307620,172285,47.87,5810,5950,5760,7540,4060,5800,5870.01,0.31,0,10498,6093,5946,5833,5686,5573,5890,5630,29,1740,100,3590,10,1,28543492,1676,33.74,6.84,12,0.60,174.00,858.00,8310,20231212,-29.36,2700,20230428,117.41,7020,-16.38,20240109,5400,8.70,20240201,8310,-29.36,20231212,2700,117.41,20230428,2.83,N,356680,100,28 억,,87135,N,N,0,N,00,N
|
|
20240313,111107,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5910,110,2,1.90,888372310,151404,42.07,5810,5950,5760,7540,4060,5800,5867.61,0.31,0,18350,6093,5946,5833,5686,5573,5890,5630,29,1740,100,3590,10,1,28543492,1687,33.97,6.89,12,0.53,174.00,858.00,8310,20231212,-28.88,2700,20230428,118.89,7020,-15.81,20240109,5400,9.44,20240201,8310,-28.88,20231212,2700,118.89,20230428,2.83,N,356680,100,28 억,,87135,N,N,0,N,00,N
|
|
20240313,101105,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5920,120,2,2.07,601091440,102724,28.54,5810,5940,5760,7540,4060,5800,5851.57,0.31,0,5482,6093,5946,5833,5686,5573,5890,5630,29,1740,100,3590,10,1,28543492,1690,34.02,6.90,12,0.36,174.00,858.00,8310,20231212,-28.76,2700,20230428,119.26,7020,-15.67,20240109,5400,9.63,20240201,8310,-28.76,20231212,2700,119.26,20230428,2.83,N,356680,100,28 억,,87135,N,N,0,N,00,N
|
|
20240313,091115,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5830,30,2,0.52,148867870,25560,7.10,5810,5870,5800,7540,4060,5800,5824.35,0.31,0,5097,6093,5946,5833,5686,5573,5890,5630,29,1740,100,3590,10,1,28543492,1664,33.51,6.79,12,0.09,174.00,858.00,8310,20231212,-29.84,2700,20230428,115.93,7020,-16.95,20240109,5400,7.96,20240201,8310,-29.84,20231212,2700,115.93,20230428,2.83,N,356680,100,28 억,,87135,N,N,0,N,00,N
|
|
20240312,161057,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5800,-130,5,-2.19,2053932750,352563,123.08,5940,5980,5720,7700,4160,5930,5826.09,0.32,0,-3522,6163,6046,5983,5866,5803,6015,5835,29,1770,100,3670,10,1,28543492,1656,33.33,6.76,12,1.24,174.00,858.00,8310,20231212,-30.20,2700,20230428,114.81,7020,-17.38,20240109,5400,7.41,20240201,8310,-30.20,20231212,2700,114.81,20230428,2.90,N,356680,100,28 억,,90657,N,N,0,N,00,N
|
|
20240312,151054,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5850,-80,5,-1.35,1958367860,336124,117.34,5940,5980,5720,7700,4160,5930,5826.29,0.32,0,-891,6163,6046,5983,5866,5803,6015,5835,29,1770,100,3670,10,1,28543492,1670,33.62,6.82,12,1.18,174.00,858.00,8310,20231212,-29.60,2700,20230428,116.67,7020,-16.67,20240109,5400,8.33,20240201,8310,-29.60,20231212,2700,116.67,20230428,2.90,N,356680,100,28 억,,90657,N,N,0,N,00,N
|
|
20240312,141044,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5810,-120,5,-2.02,1833774990,314693,109.86,5940,5980,5720,7700,4160,5930,5827.15,0.32,0,434,6163,6046,5983,5866,5803,6015,5835,29,1770,100,3670,10,1,28543492,1658,33.39,6.77,12,1.10,174.00,858.00,8310,20231212,-30.08,2700,20230428,115.19,7020,-17.24,20240109,5400,7.59,20240201,8310,-30.08,20231212,2700,115.19,20230428,2.90,N,356680,100,28 억,,90657,N,N,0,N,00,N
|
|
20240312,131002,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5800,-130,5,-2.19,1671391600,286708,100.09,5940,5980,5720,7700,4160,5930,5829.56,0.32,0,1533,6163,6046,5983,5866,5803,6015,5835,29,1770,100,3670,10,1,28543492,1656,33.33,6.76,12,1.00,174.00,858.00,8310,20231212,-30.20,2700,20230428,114.81,7020,-17.38,20240109,5400,7.41,20240201,8310,-30.20,20231212,2700,114.81,20230428,2.90,N,356680,100,28 억,,90657,N,N,0,N,00,N
|
|
20240312,121059,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5830,-100,5,-1.69,1435745680,246084,85.91,5940,5980,5720,7700,4160,5930,5834.33,0.32,0,-90,6163,6046,5983,5866,5803,6015,5835,29,1770,100,3670,10,1,28543492,1664,33.51,6.79,12,0.86,174.00,858.00,8310,20231212,-29.84,2700,20230428,115.93,7020,-16.95,20240109,5400,7.96,20240201,8310,-29.84,20231212,2700,115.93,20230428,2.90,N,356680,100,28 억,,90657,N,N,0,N,00,N
|
|
20240312,111055,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5840,-90,5,-1.52,1269832090,217712,76.00,5940,5980,5720,7700,4160,5930,5832.58,0.32,0,11877,6163,6046,5983,5866,5803,6015,5835,29,1770,100,3670,10,1,28543492,1667,33.56,6.81,12,0.76,174.00,858.00,8310,20231212,-29.72,2700,20230428,116.30,7020,-16.81,20240109,5400,8.15,20240201,8310,-29.72,20231212,2700,116.30,20230428,2.90,N,356680,100,28 억,,90657,N,N,0,N,00,N
|
|
20240312,101057,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5890,-40,5,-0.67,1114869650,191247,66.76,5940,5980,5720,7700,4160,5930,5829.42,0.32,0,6294,6163,6046,5983,5866,5803,6015,5835,29,1770,100,3670,10,1,28543492,1681,33.85,6.86,12,0.67,174.00,858.00,8310,20231212,-29.12,2700,20230428,118.15,7020,-16.10,20240109,5400,9.07,20240201,8310,-29.12,20231212,2700,118.15,20230428,2.90,N,356680,100,28 억,,90657,N,N,0,N,00,N
|
|
20240312,091054,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5860,-70,5,-1.18,202513650,34366,12.00,5940,5980,5830,7700,4160,5930,5892.74,0.32,0,-10152,6163,6046,5983,5866,5803,6015,5835,29,1770,100,3670,10,1,28543492,1673,33.68,6.83,12,0.12,174.00,858.00,8310,20231212,-29.48,2700,20230428,117.04,7020,-16.52,20240109,5400,8.52,20240201,8310,-29.48,20231212,2700,117.04,20230428,2.90,N,356680,100,28 억,,90657,N,N,0,N,00,N
|
|
20240311,161051,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5930,-150,5,-2.47,1710800170,284904,72.99,6050,6100,5920,7900,4260,6080,6004.02,0.33,0,-4745,6433,6256,6163,5986,5893,6210,5940,29,1820,100,3760,10,1,28543492,1693,34.08,6.91,12,1.00,174.00,858.00,8310,20231212,-28.64,2700,20230428,119.63,7020,-15.53,20240109,5400,9.81,20240201,8310,-28.64,20231212,2700,119.63,20230428,2.96,N,356680,100,28 억,,95402,N,N,0,N,00,N
|
|
20240311,151050,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5970,-110,5,-1.81,1513433570,251685,64.48,6050,6100,5920,7900,4260,6080,6012.02,0.33,0,-3854,6433,6256,6163,5986,5893,6210,5940,29,1820,100,3760,10,1,28543492,1704,34.31,6.96,12,0.88,174.00,858.00,8310,20231212,-28.16,2700,20230428,121.11,7020,-14.96,20240109,5400,10.56,20240201,8310,-28.16,20231212,2700,121.11,20230428,2.96,N,356680,100,28 억,,95402,N,N,0,N,00,N
|
|
20240311,141047,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5980,-100,5,-1.64,1252731870,207983,53.28,6050,6100,5920,7900,4260,6080,6022.02,0.33,0,-1275,6433,6256,6163,5986,5893,6210,5940,29,1820,100,3760,10,1,28543492,1707,34.37,6.97,12,0.73,174.00,858.00,8310,20231212,-28.04,2700,20230428,121.48,7020,-14.81,20240109,5400,10.74,20240201,8310,-28.04,20231212,2700,121.48,20230428,2.96,N,356680,100,28 억,,95402,N,N,0,N,00,N
|
|
20240311,131048,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6020,-60,5,-0.99,976047100,161836,41.46,6050,6100,5920,7900,4260,6080,6029.72,0.33,0,4092,6433,6256,6163,5986,5893,6210,5940,29,1820,100,3760,10,1,28543492,1718,34.60,7.02,12,0.57,174.00,858.00,8310,20231212,-27.56,2700,20230428,122.96,7020,-14.25,20240109,5400,11.48,20240201,8310,-27.56,20231212,2700,122.96,20230428,2.96,N,356680,100,28 억,,95402,N,N,0,N,00,N
|
|
20240311,121050,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6020,-60,5,-0.99,879250480,145757,37.34,6050,6100,5920,7900,4260,6080,6030.82,0.33,0,5194,6433,6256,6163,5986,5893,6210,5940,29,1820,100,3760,10,1,28543492,1718,34.60,7.02,12,0.51,174.00,858.00,8310,20231212,-27.56,2700,20230428,122.96,7020,-14.25,20240109,5400,11.48,20240201,8310,-27.56,20231212,2700,122.96,20230428,2.96,N,356680,100,28 억,,95402,N,N,0,N,00,N
|
|
20240311,111043,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6040,-40,5,-0.66,783774290,129898,33.28,6050,6100,5920,7900,4260,6080,6032.15,0.33,0,8069,6433,6256,6163,5986,5893,6210,5940,29,1820,100,3760,10,1,28543492,1724,34.71,7.04,12,0.46,174.00,858.00,8310,20231212,-27.32,2700,20230428,123.70,7020,-13.96,20240109,5400,11.85,20240201,8310,-27.32,20231212,2700,123.70,20230428,2.96,N,356680,100,28 억,,95402,N,N,0,N,00,N
|
|
20240311,101035,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6090,10,2,0.16,630135510,104521,26.78,6050,6100,5920,7900,4260,6080,6026.55,0.33,0,8609,6433,6256,6163,5986,5893,6210,5940,29,1820,100,3760,10,1,28543492,1738,35.00,7.10,12,0.37,174.00,858.00,8310,20231212,-26.71,2700,20230428,125.56,7020,-13.25,20240109,5400,12.78,20240201,8310,-26.71,20231212,2700,125.56,20230428,2.96,N,356680,100,28 억,,95402,N,N,0,N,00,N
|
|
20240311,091040,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6040,-40,5,-0.66,298565940,49683,12.73,6050,6080,5920,7900,4260,6080,6002.58,0.33,0,-4810,6433,6256,6163,5986,5893,6210,5940,29,1820,100,3760,10,1,28543492,1724,34.71,7.04,12,0.17,174.00,858.00,8310,20231212,-27.32,2700,20230428,123.70,7020,-13.96,20240109,5400,11.85,20240201,8310,-27.32,20231212,2700,123.70,20230428,2.96,N,356680,100,28 억,,95402,N,N,0,N,00,N
|
|
20240308,161044,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6080,-120,5,-1.94,2393244600,387143,90.07,6200,6340,6070,8060,4340,6200,6181.97,0.42,0,-25708,6520,6360,6200,6040,5880,6280,5960,29,1860,100,3840,10,1,28543492,1735,34.94,7.09,12,1.36,174.00,858.00,8310,20231212,-26.84,2700,20230428,125.19,7020,-13.39,20240109,5400,12.59,20240201,8310,-26.84,20231212,2700,125.19,20230428,2.98,N,356680,100,28 억,,121309,N,N,0,N,00,N
|
|
20240308,151044,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6110,-90,5,-1.45,2218996130,358564,83.42,6200,6340,6070,8060,4340,6200,6188.55,0.42,0,-24718,6520,6360,6200,6040,5880,6280,5960,29,1860,100,3840,10,1,28543492,1744,35.11,7.12,12,1.26,174.00,858.00,8310,20231212,-26.47,2700,20230428,126.30,7020,-12.96,20240109,5400,13.15,20240201,8310,-26.47,20231212,2700,126.30,20230428,2.98,N,356680,100,28 억,,121309,N,N,0,N,00,N
|
|
20240308,141036,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6120,-80,5,-1.29,1889450020,304557,70.86,6200,6340,6100,8060,4340,6200,6203.93,0.42,0,-5333,6520,6360,6200,6040,5880,6280,5960,29,1860,100,3840,10,1,28543492,1747,35.17,7.13,12,1.07,174.00,858.00,8310,20231212,-26.35,2700,20230428,126.67,7020,-12.82,20240109,5400,13.33,20240201,8310,-26.35,20231212,2700,126.67,20230428,2.98,N,356680,100,28 억,,121309,N,N,0,N,00,N
|
|
20240308,131031,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6150,-50,5,-0.81,1676117740,269740,62.76,6200,6340,6100,8060,4340,6200,6213.84,0.42,0,2606,6520,6360,6200,6040,5880,6280,5960,29,1860,100,3840,10,1,28543492,1755,35.34,7.17,12,0.95,174.00,858.00,8310,20231212,-25.99,2700,20230428,127.78,7020,-12.39,20240109,5400,13.89,20240201,8310,-25.99,20231212,2700,127.78,20230428,2.98,N,356680,100,28 억,,121309,N,N,0,N,00,N
|
|
20240308,121036,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6160,-40,5,-0.65,1466529040,235726,54.84,6200,6340,6100,8060,4340,6200,6221.36,0.42,0,5112,6520,6360,6200,6040,5880,6280,5960,29,1860,100,3840,10,1,28543492,1758,35.40,7.18,12,0.83,174.00,858.00,8310,20231212,-25.87,2700,20230428,128.15,7020,-12.25,20240109,5400,14.07,20240201,8310,-25.87,20231212,2700,128.15,20230428,2.98,N,356680,100,28 억,,121309,N,N,0,N,00,N
|
|
20240308,111038,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6210,10,2,0.16,1212947000,194792,45.32,6200,6340,6100,8060,4340,6200,6226.92,0.42,0,7839,6520,6360,6200,6040,5880,6280,5960,29,1860,100,3840,10,1,28543492,1773,35.69,7.24,12,0.68,174.00,858.00,8310,20231212,-25.27,2700,20230428,130.00,7020,-11.54,20240109,5400,15.00,20240201,8310,-25.27,20231212,2700,130.00,20230428,2.98,N,356680,100,28 억,,121309,N,N,0,N,00,N
|
|
20240308,101032,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6300,100,2,1.61,990340610,159285,37.06,6200,6340,6100,8060,4340,6200,6217.45,0.42,0,4202,6520,6360,6200,6040,5880,6280,5960,29,1860,100,3840,10,1,28543492,1798,36.21,7.34,12,0.56,174.00,858.00,8310,20231212,-24.19,2700,20230428,133.33,7020,-10.26,20240109,5400,16.67,20240201,8310,-24.19,20231212,2700,133.33,20230428,2.98,N,356680,100,28 억,,121309,N,N,0,N,00,N
|
|
20240308,091032,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6240,40,2,0.65,284624830,45887,10.68,6200,6240,6150,8060,4340,6200,6202.75,0.42,0,10801,6520,6360,6200,6040,5880,6280,5960,29,1860,100,3840,10,1,28543492,1781,35.86,7.27,12,0.16,174.00,858.00,8310,20231212,-24.91,2700,20230428,131.11,7020,-11.11,20240109,5400,15.56,20240201,8310,-24.91,20231212,2700,131.11,20230428,2.98,N,356680,100,28 억,,121309,N,N,0,N,00,N
|
|
20240307,161032,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6200,-90,5,-1.43,2627746160,425970,97.07,6300,6360,6040,8170,4410,6290,6168.82,0.53,0,-30437,6523,6406,6313,6196,6103,6465,6255,29,1880,100,3890,10,1,28543492,1770,35.63,7.23,12,1.49,174.00,858.00,8310,20231212,-25.39,2700,20230428,129.63,7020,-11.68,20240109,5400,14.81,20240201,8310,-25.39,20231212,2700,129.63,20230428,3.00,N,356680,100,28 억,,151196,N,N,0,N,00,N
|
|
20240307,151014,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6190,-100,5,-1.59,2507989000,406680,92.67,6300,6360,6040,8170,4410,6290,6166.98,0.53,0,-27612,6523,6406,6313,6196,6103,6465,6255,29,1880,100,3890,10,1,28543492,1767,35.57,7.21,12,1.42,174.00,858.00,8310,20231212,-25.51,2700,20230428,129.26,7020,-11.82,20240109,5400,14.63,20240201,8310,-25.51,20231212,2700,129.26,20230428,3.00,N,356680,100,28 억,,151196,N,N,0,N,00,N
|
|
20240307,141008,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6110,-180,5,-2.86,2059367140,334066,76.13,6300,6360,6040,8170,4410,6290,6164.55,0.53,0,-7666,6523,6406,6313,6196,6103,6465,6255,29,1880,100,3890,10,1,28543492,1744,35.11,7.12,12,1.17,174.00,858.00,8310,20231212,-26.47,2700,20230428,126.30,7020,-12.96,20240109,5400,13.15,20240201,8310,-26.47,20231212,2700,126.30,20230428,3.00,N,356680,100,28 억,,151196,N,N,0,N,00,N
|
|
20240307,131021,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6070,-220,5,-3.50,1920755360,311364,70.95,6300,6360,6040,8170,4410,6290,6168.84,0.53,0,-1977,6523,6406,6313,6196,6103,6465,6255,29,1880,100,3890,10,1,28543492,1733,34.89,7.07,12,1.09,174.00,858.00,8310,20231212,-26.96,2700,20230428,124.81,7020,-13.53,20240109,5400,12.41,20240201,8310,-26.96,20231212,2700,124.81,20230428,3.00,N,356680,100,28 억,,151196,N,N,0,N,00,N
|
|
20240307,121026,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6100,-190,5,-3.02,1768107890,286211,65.22,6300,6360,6040,8170,4410,6290,6177.64,0.53,0,-1369,6523,6406,6313,6196,6103,6465,6255,29,1880,100,3890,10,1,28543492,1741,35.06,7.11,12,1.00,174.00,858.00,8310,20231212,-26.59,2700,20230428,125.93,7020,-13.11,20240109,5400,12.96,20240201,8310,-26.59,20231212,2700,125.93,20230428,3.00,N,356680,100,28 억,,151196,N,N,0,N,00,N
|
|
20240307,111032,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6200,-90,5,-1.43,1172872290,188469,42.95,6300,6360,6100,8170,4410,6290,6223.16,0.53,0,-7699,6523,6406,6313,6196,6103,6465,6255,29,1880,100,3890,10,1,28543492,1770,35.63,7.23,12,0.66,174.00,858.00,8310,20231212,-25.39,2700,20230428,129.63,7020,-11.68,20240109,5400,14.81,20240201,8310,-25.39,20231212,2700,129.63,20230428,3.00,N,356680,100,28 억,,151196,N,N,0,N,00,N
|
|
20240307,101025,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6210,-80,5,-1.27,917583010,147109,33.52,6300,6360,6100,8170,4410,6290,6237.44,0.53,0,-12982,6523,6406,6313,6196,6103,6465,6255,29,1880,100,3890,10,1,28543492,1773,35.69,7.24,12,0.52,174.00,858.00,8310,20231212,-25.27,2700,20230428,130.00,7020,-11.54,20240109,5400,15.00,20240201,8310,-25.27,20231212,2700,130.00,20230428,3.00,N,356680,100,28 억,,151196,N,N,0,N,00,N
|
|
20240307,091026,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6280,-10,5,-0.16,132218910,21076,4.80,6300,6300,6250,8170,4410,6290,6273.43,0.53,0,-2363,6523,6406,6313,6196,6103,6465,6255,29,1880,100,3890,10,1,28543492,1793,36.09,7.32,12,0.07,174.00,858.00,8310,20231212,-24.43,2700,20230428,132.59,7020,-10.54,20240109,5400,16.30,20240201,8310,-24.43,20231212,2700,132.59,20230428,3.00,N,356680,100,28 억,,151196,N,N,0,N,00,N
|
|
20240306,161017,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6290,-90,5,-1.41,2741719450,434007,64.92,6280,6430,6220,8290,4470,6380,6317.25,0.70,0,-48395,6613,6496,6263,6146,5913,6555,6205,29,1910,100,3950,10,1,28543492,1795,36.15,7.33,12,1.52,174.00,858.00,8310,20231212,-24.31,2700,20230428,132.96,7020,-10.40,20240109,5400,16.48,20240201,8310,-24.31,20231212,2700,132.96,20230428,2.98,N,356680,100,28 억,,200470,N,N,0,N,00,N
|
|
20240306,151020,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6270,-110,5,-1.72,2578665640,408000,61.03,6280,6430,6220,8290,4470,6380,6320.25,0.70,0,-53074,6613,6496,6263,6146,5913,6555,6205,29,1910,100,3950,10,1,28543492,1790,36.03,7.31,12,1.43,174.00,858.00,8310,20231212,-24.55,2700,20230428,132.22,7020,-10.68,20240109,5400,16.11,20240201,8310,-24.55,20231212,2700,132.22,20230428,2.98,N,356680,100,28 억,,200470,N,N,0,N,00,N
|
|
20240306,141028,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6260,-120,5,-1.88,2343933760,370530,55.43,6280,6430,6220,8290,4470,6380,6325.88,0.70,0,-52823,6613,6496,6263,6146,5913,6555,6205,29,1910,100,3950,10,1,28543492,1787,35.98,7.30,12,1.30,174.00,858.00,8310,20231212,-24.67,2700,20230428,131.85,7020,-10.83,20240109,5400,15.93,20240201,8310,-24.67,20231212,2700,131.85,20230428,2.98,N,356680,100,28 억,,200470,N,N,0,N,00,N
|
|
20240306,131027,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6260,-120,5,-1.88,2059441570,325010,48.62,6280,6430,6240,8290,4470,6380,6336.54,0.70,0,-47406,6613,6496,6263,6146,5913,6555,6205,29,1910,100,3950,10,1,28543492,1787,35.98,7.30,12,1.14,174.00,858.00,8310,20231212,-24.67,2700,20230428,131.85,7020,-10.83,20240109,5400,15.93,20240201,8310,-24.67,20231212,2700,131.85,20230428,2.98,N,356680,100,28 억,,200470,N,N,0,N,00,N
|
|
20240306,121025,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6340,-40,5,-0.63,1732453210,273228,40.87,6280,6430,6240,8290,4470,6380,6340.67,0.70,0,-24356,6613,6496,6263,6146,5913,6555,6205,29,1910,100,3950,10,1,28543492,1810,36.44,7.39,12,0.96,174.00,858.00,8310,20231212,-23.71,2700,20230428,134.81,7020,-9.69,20240109,5400,17.41,20240201,8310,-23.71,20231212,2700,134.81,20230428,2.98,N,356680,100,28 억,,200470,N,N,0,N,00,N
|
|
20240306,111023,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6350,-30,5,-0.47,1488525710,234868,35.13,6280,6430,6240,8290,4470,6380,6337.70,0.70,0,-12158,6613,6496,6263,6146,5913,6555,6205,29,1910,100,3950,10,1,28543492,1813,36.49,7.40,12,0.82,174.00,858.00,8310,20231212,-23.59,2700,20230428,135.19,7020,-9.54,20240109,5400,17.59,20240201,8310,-23.59,20231212,2700,135.19,20230428,2.98,N,356680,100,28 억,,200470,N,N,0,N,00,N
|
|
20240306,100959,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6310,-70,5,-1.10,1163386770,183470,27.44,6280,6430,6240,8290,4470,6380,6341.00,0.70,0,-16184,6613,6496,6263,6146,5913,6555,6205,29,1910,100,3950,10,1,28543492,1801,36.26,7.35,12,0.64,174.00,858.00,8310,20231212,-24.07,2700,20230428,133.70,7020,-10.11,20240109,5400,16.85,20240201,8310,-24.07,20231212,2700,133.70,20230428,2.98,N,356680,100,28 억,,200470,N,N,0,N,00,N
|
|
20240306,091018,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6310,-70,5,-1.10,325955370,51585,7.72,6280,6400,6240,8290,4470,6380,6318.70,0.70,0,-9286,6613,6496,6263,6146,5913,6555,6205,29,1910,100,3950,10,1,28543492,1801,36.26,7.35,12,0.18,174.00,858.00,8310,20231212,-24.07,2700,20230428,133.70,7020,-10.11,20240109,5400,16.85,20240201,8310,-24.07,20231212,2700,133.70,20230428,2.98,N,356680,100,28 억,,200470,N,N,0,N,00,N
|
|
20240305,161013,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6380,300,2,4.93,4107432820,657859,245.60,6040,6380,6030,7900,4260,6080,6242.34,0.48,0,63821,6273,6176,6043,5946,5813,6225,5995,29,1820,100,3760,10,1,28543492,1821,36.67,7.44,12,2.30,174.00,858.00,8310,20231212,-23.23,2700,20230428,136.30,7020,-9.12,20240109,5400,18.15,20240201,8310,-23.23,20231212,2700,136.30,20230428,3.01,N,356680,100,28 억,,136272,N,N,0,N,00,N
|
|
20240305,151013,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6230,150,2,2.47,3470184150,557330,208.07,6040,6340,6030,7900,4260,6080,6226.44,0.48,0,57914,6273,6176,6043,5946,5813,6225,5995,29,1820,100,3760,10,1,28543492,1778,35.80,7.26,12,1.95,174.00,858.00,8310,20231212,-25.03,2700,20230428,130.74,7020,-11.25,20240109,5400,15.37,20240201,8310,-25.03,20231212,2700,130.74,20230428,3.01,N,356680,100,28 억,,136272,N,N,0,N,00,N
|
|
20240305,141002,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6180,100,2,1.64,3124149550,501841,187.36,6040,6340,6030,7900,4260,6080,6225.38,0.48,0,54656,6273,6176,6043,5946,5813,6225,5995,29,1820,100,3760,10,1,28543492,1764,35.52,7.20,12,1.76,174.00,858.00,8310,20231212,-25.63,2700,20230428,128.89,7020,-11.97,20240109,5400,14.44,20240201,8310,-25.63,20231212,2700,128.89,20230428,3.01,N,356680,100,28 억,,136272,N,N,0,N,00,N
|
|
20240305,131003,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6190,110,2,1.81,2870988980,461201,172.18,6040,6340,6030,7900,4260,6080,6225.03,0.48,0,61667,6273,6176,6043,5946,5813,6225,5995,29,1820,100,3760,10,1,28543492,1767,35.57,7.21,12,1.62,174.00,858.00,8310,20231212,-25.51,2700,20230428,129.26,7020,-11.82,20240109,5400,14.63,20240201,8310,-25.51,20231212,2700,129.26,20230428,3.01,N,356680,100,28 억,,136272,N,N,0,N,00,N
|
|
20240305,121006,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6220,140,2,2.30,2677789320,430028,160.55,6040,6340,6030,7900,4260,6080,6227.01,0.48,0,56826,6273,6176,6043,5946,5813,6225,5995,29,1820,100,3760,10,1,28543492,1775,35.75,7.25,12,1.51,174.00,858.00,8310,20231212,-25.15,2700,20230428,130.37,7020,-11.40,20240109,5400,15.19,20240201,8310,-25.15,20231212,2700,130.37,20230428,3.01,N,356680,100,28 억,,136272,N,N,0,N,00,N
|
|
20240305,111006,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6240,160,2,2.63,2456650900,394523,147.29,6040,6340,6030,7900,4260,6080,6226.89,0.48,0,56439,6273,6176,6043,5946,5813,6225,5995,29,1820,100,3760,10,1,28543492,1781,35.86,7.27,12,1.38,174.00,858.00,8310,20231212,-24.91,2700,20230428,131.11,7020,-11.11,20240109,5400,15.56,20240201,8310,-24.91,20231212,2700,131.11,20230428,3.01,N,356680,100,28 억,,136272,N,N,0,N,00,N
|
|
20240305,101003,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6290,210,2,3.45,1687475890,272298,101.66,6040,6310,6030,7900,4260,6080,6197.17,0.48,0,43851,6273,6176,6043,5946,5813,6225,5995,29,1820,100,3760,10,1,28543492,1795,36.15,7.33,12,0.95,174.00,858.00,8310,20231212,-24.31,2700,20230428,132.96,7020,-10.40,20240109,5400,16.48,20240201,8310,-24.31,20231212,2700,132.96,20230428,3.01,N,356680,100,28 억,,136272,N,N,0,N,00,N
|
|
20240305,091002,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6110,30,2,0.49,145569950,24012,8.96,6040,6130,6040,7900,4260,6080,6062.38,0.48,0,10554,6273,6176,6043,5946,5813,6225,5995,29,1820,100,3760,10,1,28543492,1744,35.11,7.12,12,0.08,174.00,858.00,8310,20231212,-26.47,2700,20230428,126.30,7020,-12.96,20240109,5400,13.15,20240201,8310,-26.47,20231212,2700,126.30,20230428,3.01,N,356680,100,28 억,,136272,N,N,0,N,00,N
|
|
20240304,161003,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6080,110,2,1.84,1597809480,264887,53.42,6020,6140,5910,7760,4180,5970,6032.07,0.41,0,18430,6296,6132,5996,5832,5696,6065,5765,29,1790,100,3700,10,1,28543492,1735,34.94,7.09,12,0.93,174.00,858.00,8310,20231212,-26.84,2700,20230428,125.19,7020,-13.39,20240109,5400,12.59,20240201,8310,-26.84,20231212,2700,125.19,20230428,3.08,N,356680,100,28 억,,115864,N,N,0,N,00,N
|
|
20240304,150957,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6070,100,2,1.68,1517906830,251714,50.76,6020,6140,5910,7760,4180,5970,6030.36,0.41,0,18696,6296,6132,5996,5832,5696,6065,5765,29,1790,100,3700,10,1,28543492,1733,34.89,7.07,12,0.88,174.00,858.00,8310,20231212,-26.96,2700,20230428,124.81,7020,-13.53,20240109,5400,12.41,20240201,8310,-26.96,20231212,2700,124.81,20230428,3.08,N,356680,100,28 억,,115864,N,N,0,N,00,N
|
|
20240304,140927,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6050,80,2,1.34,1420985410,235760,47.55,6020,6140,5910,7760,4180,5970,6027.33,0.41,0,21362,6296,6132,5996,5832,5696,6065,5765,29,1790,100,3700,10,1,28543492,1727,34.77,7.05,12,0.83,174.00,858.00,8310,20231212,-27.20,2700,20230428,124.07,7020,-13.82,20240109,5400,12.04,20240201,8310,-27.20,20231212,2700,124.07,20230428,3.08,N,356680,100,28 억,,115864,N,N,0,N,00,N
|
|
20240304,130952,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6080,110,2,1.84,1153758490,191963,38.71,6020,6120,5910,7760,4180,5970,6010.38,0.41,0,13032,6296,6132,5996,5832,5696,6065,5765,29,1790,100,3700,10,1,28543492,1735,34.94,7.09,12,0.67,174.00,858.00,8310,20231212,-26.84,2700,20230428,125.19,7020,-13.39,20240109,5400,12.59,20240201,8310,-26.84,20231212,2700,125.19,20230428,3.08,N,356680,100,28 억,,115864,N,N,0,N,00,N
|
|
20240304,120928,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6060,90,2,1.51,890726290,148744,30.00,6020,6070,5910,7760,4180,5970,5988.36,0.41,0,4655,6296,6132,5996,5832,5696,6065,5765,29,1790,100,3700,10,1,28543492,1730,34.83,7.06,12,0.52,174.00,858.00,8310,20231212,-27.08,2700,20230428,124.44,7020,-13.68,20240109,5400,12.22,20240201,8310,-27.08,20231212,2700,124.44,20230428,3.08,N,356680,100,28 억,,115864,N,N,0,N,00,N
|
|
20240304,110945,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5970,0,3,0.00,692024430,115732,23.34,6020,6040,5910,7760,4180,5970,5979.57,0.41,0,6705,6296,6132,5996,5832,5696,6065,5765,29,1790,100,3700,10,1,28543492,1704,34.31,6.96,12,0.41,174.00,858.00,8310,20231212,-28.16,2700,20230428,121.11,7020,-14.96,20240109,5400,10.56,20240201,8310,-28.16,20231212,2700,121.11,20230428,3.08,N,356680,100,28 억,,115864,N,N,0,N,00,N
|
|
20240304,100946,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6000,30,2,0.50,501088150,83876,16.92,6020,6040,5910,7760,4180,5970,5974.17,0.41,0,7423,6296,6132,5996,5832,5696,6065,5765,29,1790,100,3700,10,1,28543492,1713,34.48,6.99,12,0.29,174.00,858.00,8310,20231212,-27.80,2700,20230428,122.22,7020,-14.53,20240109,5400,11.11,20240201,8310,-27.80,20231212,2700,122.22,20230428,3.08,N,356680,100,28 억,,115864,N,N,0,N,00,N
|
|
20240304,090945,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5920,-50,5,-0.84,165850580,27783,5.60,6020,6040,5910,7760,4180,5970,5969.49,0.41,0,-4425,6296,6132,5996,5832,5696,6065,5765,29,1790,100,3700,10,1,28543492,1690,34.02,6.90,12,0.10,174.00,858.00,8310,20231212,-28.76,2700,20230428,119.26,7020,-15.67,20240109,5400,9.63,20240201,8310,-28.76,20231212,2700,119.26,20230428,3.08,N,356680,100,28 억,,115864,N,N,0,N,00,N
|