170 lines
72 KiB
CSV
170 lines
72 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
|
|
20240430,161236,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5680,-70,5,-1.22,1213169670,212474,72.60,5740,5850,5660,7470,4030,5750,5710.62,0.19,0,-15505,6030,5890,5820,5680,5610,5855,5645,29,1720,100,3560,10,1,28543492,1621,568.00,4.00,12,0.74,10.00,1419.00,8310,20231212,-31.65,2700,20230428,110.37,7140,-20.45,20240328,5350,6.17,20240419,8310,-31.65,20231212,2705,109.98,20230516,3.32,N,356680,100,28 억,,53014,N,N,0,N,00,N
|
|
20240430,151247,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5690,-60,5,-1.04,1098908340,192374,65.73,5740,5850,5660,7470,4030,5750,5712.35,0.19,0,-14650,6030,5890,5820,5680,5610,5855,5645,29,1720,100,3560,10,1,28543492,1624,569.00,4.01,12,0.67,10.00,1419.00,8310,20231212,-31.53,2700,20230428,110.74,7140,-20.31,20240328,5350,6.36,20240419,8310,-31.53,20231212,2705,110.35,20230516,3.32,N,356680,100,28 억,,53014,N,N,0,N,00,N
|
|
20240430,141255,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5720,-30,5,-0.52,972545970,170174,58.15,5740,5850,5660,7470,4030,5750,5715.01,0.19,0,-8524,6030,5890,5820,5680,5610,5855,5645,29,1720,100,3560,10,1,28543492,1633,572.00,4.03,12,0.60,10.00,1419.00,8310,20231212,-31.17,2700,20230428,111.85,7140,-19.89,20240328,5350,6.92,20240419,8310,-31.17,20231212,2705,111.46,20230516,3.32,N,356680,100,28 억,,53014,N,N,0,N,00,N
|
|
20240430,131250,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5730,-20,5,-0.35,869020350,152011,51.94,5740,5850,5660,7470,4030,5750,5716.83,0.19,0,-6408,6030,5890,5820,5680,5610,5855,5645,29,1720,100,3560,10,1,28543492,1636,573.00,4.04,12,0.53,10.00,1419.00,8310,20231212,-31.05,2700,20230428,112.22,7140,-19.75,20240328,5350,7.10,20240419,8310,-31.05,20231212,2705,111.83,20230516,3.32,N,356680,100,28 억,,53014,N,N,0,N,00,N
|
|
20240430,121247,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5710,-40,5,-0.70,849478020,148591,50.77,5740,5850,5660,7470,4030,5750,5716.89,0.19,0,-6036,6030,5890,5820,5680,5610,5855,5645,29,1720,100,3560,10,1,28543492,1630,571.00,4.02,12,0.52,10.00,1419.00,8310,20231212,-31.29,2700,20230428,111.48,7140,-20.03,20240328,5350,6.73,20240419,8310,-31.29,20231212,2705,111.09,20230516,3.32,N,356680,100,28 억,,53014,N,N,0,N,00,N
|
|
20240430,111241,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5730,-20,5,-0.35,762918820,133409,45.58,5740,5850,5660,7470,4030,5750,5718.65,0.19,0,-3308,6030,5890,5820,5680,5610,5855,5645,29,1720,100,3560,10,1,28543492,1636,573.00,4.04,12,0.47,10.00,1419.00,8310,20231212,-31.05,2700,20230428,112.22,7140,-19.75,20240328,5350,7.10,20240419,8310,-31.05,20231212,2705,111.83,20230516,3.32,N,356680,100,28 억,,53014,N,N,0,N,00,N
|
|
20240430,101243,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5710,-40,5,-0.70,465540770,81538,27.86,5740,5850,5660,7470,4030,5750,5709.49,0.19,0,3465,6030,5890,5820,5680,5610,5855,5645,29,1720,100,3560,10,1,28543492,1630,571.00,4.02,12,0.29,10.00,1419.00,8310,20231212,-31.29,2700,20230428,111.48,7140,-20.03,20240328,5350,6.73,20240419,8310,-31.29,20231212,2705,111.09,20230516,3.32,N,356680,100,28 억,,53014,N,N,0,N,00,N
|
|
20240430,091252,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5680,-70,5,-1.22,275228660,48276,16.50,5740,5850,5660,7470,4030,5750,5701.15,0.19,0,3131,6030,5890,5820,5680,5610,5855,5645,29,1720,100,3560,10,1,28543492,1621,568.00,4.00,12,0.17,10.00,1419.00,8310,20231212,-31.65,2700,20230428,110.37,7140,-20.45,20240328,5350,6.17,20240419,8310,-31.65,20231212,2705,109.98,20230516,3.32,N,356680,100,28 억,,53014,N,N,0,N,00,N
|
|
20240429,161231,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5750,-20,5,-0.35,1678449640,287827,57.66,5850,5960,5750,7500,4040,5770,5831.91,0.16,0,8065,6090,5930,5810,5650,5530,5870,5590,29,1730,100,3570,10,1,28543492,1641,575.00,4.05,12,1.01,10.00,1419.00,8310,20231212,-30.81,2700,20230428,112.96,7140,-19.47,20240328,5350,7.48,20240419,8310,-30.81,20231212,2705,112.57,20230516,3.37,N,356680,100,28 억,,44344,N,N,0,N,00,N
|
|
20240429,151243,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5770,0,3,0.00,1539717810,263713,52.83,5850,5960,5770,7500,4040,5770,5838.64,0.16,0,8676,6090,5930,5810,5650,5530,5870,5590,29,1730,100,3570,10,1,28543492,1647,577.00,4.07,12,0.92,10.00,1419.00,8310,20231212,-30.57,2700,20230428,113.70,7140,-19.19,20240328,5350,7.85,20240419,8310,-30.57,20231212,2705,113.31,20230516,3.37,N,356680,100,28 억,,44344,N,N,0,N,00,N
|
|
20240429,141157,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5810,40,2,0.69,1205783540,206162,41.30,5850,5960,5770,7500,4040,5770,5848.76,0.16,0,20006,6090,5930,5810,5650,5530,5870,5590,29,1730,100,3570,10,1,28543492,1658,581.00,4.09,12,0.72,10.00,1419.00,8310,20231212,-30.08,2700,20230428,115.19,7140,-18.63,20240328,5350,8.60,20240419,8310,-30.08,20231212,2705,114.79,20230516,3.37,N,356680,100,28 억,,44344,N,N,0,N,00,N
|
|
20240429,131241,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5810,40,2,0.69,1006952360,171840,34.42,5850,5960,5800,7500,4040,5770,5859.88,0.16,0,20480,6090,5930,5810,5650,5530,5870,5590,29,1730,100,3570,10,1,28543492,1658,581.00,4.09,12,0.60,10.00,1419.00,8310,20231212,-30.08,2700,20230428,115.19,7140,-18.63,20240328,5350,8.60,20240419,8310,-30.08,20231212,2705,114.79,20230516,3.37,N,356680,100,28 억,,44344,N,N,0,N,00,N
|
|
20240429,121240,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5850,80,2,1.39,929109360,158448,31.74,5850,5960,5800,7500,4040,5770,5863.87,0.16,0,20001,6090,5930,5810,5650,5530,5870,5590,29,1730,100,3570,10,1,28543492,1670,585.00,4.12,12,0.56,10.00,1419.00,8310,20231212,-29.60,2700,20230428,116.67,7140,-18.07,20240328,5350,9.35,20240419,8310,-29.60,20231212,2705,116.27,20230516,3.37,N,356680,100,28 억,,44344,N,N,0,N,00,N
|
|
20240429,111215,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5810,40,2,0.69,785129000,133709,26.78,5850,5960,5800,7500,4040,5770,5872.00,0.16,0,19548,6090,5930,5810,5650,5530,5870,5590,29,1730,100,3570,10,1,28543492,1658,581.00,4.09,12,0.47,10.00,1419.00,8310,20231212,-30.08,2700,20230428,115.19,7140,-18.63,20240328,5350,8.60,20240419,8310,-30.08,20231212,2705,114.79,20230516,3.37,N,356680,100,28 억,,44344,N,N,0,N,00,N
|
|
20240429,101240,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5860,90,2,1.56,532444620,90381,18.11,5850,5960,5830,7500,4040,5770,5891.25,0.16,0,19992,6090,5930,5810,5650,5530,5870,5590,29,1730,100,3570,10,1,28543492,1673,586.00,4.13,12,0.32,10.00,1419.00,8310,20231212,-29.48,2700,20230428,117.04,7140,-17.93,20240328,5350,9.53,20240419,8310,-29.48,20231212,2705,116.64,20230516,3.37,N,356680,100,28 억,,44344,N,N,0,N,00,N
|
|
20240429,091240,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5860,90,2,1.56,336516330,57001,11.42,5850,5960,5840,7500,4040,5770,5903.93,0.16,0,14486,6090,5930,5810,5650,5530,5870,5590,29,1730,100,3570,10,1,28543492,1673,586.00,4.13,12,0.20,10.00,1419.00,8310,20231212,-29.48,2700,20230428,117.04,7140,-17.93,20240328,5350,9.53,20240419,8310,-29.48,20231212,2705,116.64,20230516,3.37,N,356680,100,28 억,,44344,N,N,0,N,00,N
|
|
20240426,161235,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5770,160,2,2.85,2836739000,489380,193.21,5790,5970,5690,7290,3930,5610,5796.83,0.15,0,1108,5876,5742,5676,5542,5476,5710,5510,29,1680,100,3470,10,1,28543492,1647,577.00,4.07,12,1.71,10.00,1419.00,8310,20231212,-30.57,2700,20230428,113.70,7140,-19.19,20240328,5350,7.85,20240419,8310,-30.57,20231212,2700,113.70,20230428,3.24,N,356680,100,28 억,,42900,N,N,0,N,00,N
|
|
20240426,151237,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5790,180,2,3.21,2687562820,463541,183.01,5790,5970,5690,7290,3930,5610,5797.90,0.15,0,-6146,5876,5742,5676,5542,5476,5710,5510,29,1680,100,3470,10,1,28543492,1653,579.00,4.08,12,1.62,10.00,1419.00,8310,20231212,-30.32,2700,20230428,114.44,7140,-18.91,20240328,5350,8.22,20240419,8310,-30.32,20231212,2700,114.44,20230428,3.24,N,356680,100,28 억,,42900,N,N,0,N,00,N
|
|
20240426,141235,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5760,150,2,2.67,2397005160,413367,163.20,5790,5970,5690,7290,3930,5610,5798.73,0.15,0,-10459,5876,5742,5676,5542,5476,5710,5510,29,1680,100,3470,10,1,28543492,1644,576.00,4.06,12,1.45,10.00,1419.00,8310,20231212,-30.69,2700,20230428,113.33,7140,-19.33,20240328,5350,7.66,20240419,8310,-30.69,20231212,2700,113.33,20230428,3.24,N,356680,100,28 억,,42900,N,N,0,N,00,N
|
|
20240426,131235,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5730,120,2,2.14,2266439310,390610,154.22,5790,5970,5690,7290,3930,5610,5802.31,0.15,0,-11458,5876,5742,5676,5542,5476,5710,5510,29,1680,100,3470,10,1,28543492,1636,573.00,4.04,12,1.37,10.00,1419.00,8310,20231212,-31.05,2700,20230428,112.22,7140,-19.75,20240328,5350,7.10,20240419,8310,-31.05,20231212,2700,112.22,20230428,3.24,N,356680,100,28 억,,42900,N,N,0,N,00,N
|
|
20240426,121233,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5760,150,2,2.67,2084990030,358961,141.72,5790,5970,5690,7290,3930,5610,5808.40,0.15,0,-13254,5876,5742,5676,5542,5476,5710,5510,29,1680,100,3470,10,1,28543492,1644,576.00,4.06,12,1.26,10.00,1419.00,8310,20231212,-30.69,2700,20230428,113.33,7140,-19.33,20240328,5350,7.66,20240419,8310,-30.69,20231212,2700,113.33,20230428,3.24,N,356680,100,28 억,,42900,N,N,0,N,00,N
|
|
20240426,111227,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5830,220,2,3.92,1941633880,334213,131.95,5790,5970,5690,7290,3930,5610,5809.57,0.15,0,-11475,5876,5742,5676,5542,5476,5710,5510,29,1680,100,3470,10,1,28543492,1664,583.00,4.11,12,1.17,10.00,1419.00,8310,20231212,-29.84,2700,20230428,115.93,7140,-18.35,20240328,5350,8.97,20240419,8310,-29.84,20231212,2700,115.93,20230428,3.24,N,356680,100,28 억,,42900,N,N,0,N,00,N
|
|
20240426,101232,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5740,130,2,2.32,1156886810,199685,78.84,5790,5970,5690,7290,3930,5610,5793.56,0.15,0,-24972,5876,5742,5676,5542,5476,5710,5510,29,1680,100,3470,10,1,28543492,1638,574.00,4.05,12,0.70,10.00,1419.00,8310,20231212,-30.93,2700,20230428,112.59,7140,-19.61,20240328,5350,7.29,20240419,8310,-30.93,20231212,2700,112.59,20230428,3.24,N,356680,100,28 억,,42900,N,N,0,N,00,N
|
|
20240426,091237,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5750,140,2,2.50,868329880,149575,59.05,5790,5970,5690,7290,3930,5610,5805.31,0.15,0,-18527,5876,5742,5676,5542,5476,5710,5510,29,1680,100,3470,10,1,28543492,1641,575.00,4.05,12,0.52,10.00,1419.00,8310,20231212,-30.81,2700,20230428,112.96,7140,-19.47,20240328,5350,7.48,20240419,8310,-30.81,20231212,2700,112.96,20230428,3.24,N,356680,100,28 억,,42900,N,N,0,N,00,N
|
|
20240425,161227,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5610,-190,5,-3.28,1376252200,241778,53.33,5760,5810,5610,7540,4060,5800,5692.33,0.19,0,-10240,5906,5852,5776,5722,5646,5880,5750,29,1740,100,3590,10,1,28543492,1601,561.00,3.95,12,0.85,10.00,1419.00,8310,20231212,-32.49,2700,20230428,107.78,7140,-21.43,20240328,5350,4.86,20240419,8310,-32.49,20231212,2700,107.78,20230428,3.21,N,356680,100,28 억,,53708,N,N,0,N,00,N
|
|
20240425,151232,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5630,-170,5,-2.93,1276711420,224045,49.42,5760,5810,5620,7540,4060,5800,5698.23,0.19,0,-10340,5906,5852,5776,5722,5646,5880,5750,29,1740,100,3590,10,1,28543492,1607,563.00,3.97,12,0.78,10.00,1419.00,8310,20231212,-32.25,2700,20230428,108.52,7140,-21.15,20240328,5350,5.23,20240419,8310,-32.25,20231212,2700,108.52,20230428,3.21,N,356680,100,28 억,,53708,N,N,0,N,00,N
|
|
20240425,141229,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5670,-130,5,-2.24,1157391320,202894,44.75,5760,5810,5640,7540,4060,5800,5704.18,0.19,0,-6903,5906,5852,5776,5722,5646,5880,5750,29,1740,100,3590,10,1,28543492,1618,567.00,4.00,12,0.71,10.00,1419.00,8310,20231212,-31.77,2700,20230428,110.00,7140,-20.59,20240328,5350,5.98,20240419,8310,-31.77,20231212,2700,110.00,20230428,3.21,N,356680,100,28 억,,53708,N,N,0,N,00,N
|
|
20240425,131229,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5690,-110,5,-1.90,992578220,173780,38.33,5760,5810,5640,7540,4060,5800,5711.44,0.19,0,-6195,5906,5852,5776,5722,5646,5880,5750,29,1740,100,3590,10,1,28543492,1624,569.00,4.01,12,0.61,10.00,1419.00,8310,20231212,-31.53,2700,20230428,110.74,7140,-20.31,20240328,5350,6.36,20240419,8310,-31.53,20231212,2700,110.74,20230428,3.21,N,356680,100,28 억,,53708,N,N,0,N,00,N
|
|
20240425,121225,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5720,-80,5,-1.38,715429670,124921,27.55,5760,5810,5670,7540,4060,5800,5726.76,0.19,0,-1262,5906,5852,5776,5722,5646,5880,5750,29,1740,100,3590,10,1,28543492,1633,572.00,4.03,12,0.44,10.00,1419.00,8310,20231212,-31.17,2700,20230428,111.85,7140,-19.89,20240328,5350,6.92,20240419,8310,-31.17,20231212,2700,111.85,20230428,3.21,N,356680,100,28 억,,53708,N,N,0,N,00,N
|
|
20240425,111227,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5690,-110,5,-1.90,548176920,95531,21.07,5760,5810,5690,7540,4060,5800,5737.88,0.19,0,11021,5906,5852,5776,5722,5646,5880,5750,29,1740,100,3590,10,1,28543492,1624,569.00,4.01,12,0.33,10.00,1419.00,8310,20231212,-31.53,2700,20230428,110.74,7140,-20.31,20240328,5350,6.36,20240419,8310,-31.53,20231212,2700,110.74,20230428,3.21,N,356680,100,28 억,,53708,N,N,0,N,00,N
|
|
20240425,101227,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5760,-40,5,-0.69,356281290,61966,13.67,5760,5810,5720,7540,4060,5800,5749.21,0.19,0,14294,5906,5852,5776,5722,5646,5880,5750,29,1740,100,3590,10,1,28543492,1644,576.00,4.06,12,0.22,10.00,1419.00,8310,20231212,-30.69,2700,20230428,113.33,7140,-19.33,20240328,5350,7.66,20240419,8310,-30.69,20231212,2700,113.33,20230428,3.21,N,356680,100,28 억,,53708,N,N,0,N,00,N
|
|
20240425,091232,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5800,0,3,0.00,137867070,23958,5.28,5760,5810,5720,7540,4060,5800,5753.55,0.19,0,5318,5906,5852,5776,5722,5646,5880,5750,29,1740,100,3590,10,1,28543492,1656,580.00,4.09,12,0.08,10.00,1419.00,8310,20231212,-30.20,2700,20230428,114.81,7140,-18.77,20240328,5350,8.41,20240419,8310,-30.20,20231212,2700,114.81,20230428,3.21,N,356680,100,28 억,,53708,N,N,0,N,00,N
|
|
20240424,161208,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5800,140,2,2.47,2589316220,448077,20.92,5740,5830,5700,7350,3970,5660,5778.77,0.04,0,44682,6333,5996,5753,5416,5173,6165,5585,29,1690,100,3500,10,1,28543492,1656,580.00,4.09,12,1.57,10.00,1419.00,8310,20231212,-30.20,2700,20230428,114.81,7140,-18.77,20240328,5350,8.41,20240419,8310,-30.20,20231212,2700,114.81,20230428,3.20,N,356680,100,28 억,,10055,N,N,0,N,00,N
|
|
20240424,151225,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5800,140,2,2.47,2482077240,429592,20.06,5740,5830,5700,7350,3970,5660,5777.86,0.04,0,44026,6333,5996,5753,5416,5173,6165,5585,29,1690,100,3500,10,1,28543492,1656,580.00,4.09,12,1.51,10.00,1419.00,8310,20231212,-30.20,2700,20230428,114.81,7140,-18.77,20240328,5350,8.41,20240419,8310,-30.20,20231212,2700,114.81,20230428,3.20,N,356680,100,28 억,,10055,N,N,0,N,00,N
|
|
20240424,141226,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5780,120,2,2.12,2181308260,377568,17.63,5740,5830,5700,7350,3970,5660,5777.38,0.04,0,35082,6333,5996,5753,5416,5173,6165,5585,29,1690,100,3500,10,1,28543492,1650,578.00,4.07,12,1.32,10.00,1419.00,8310,20231212,-30.45,2700,20230428,114.07,7140,-19.05,20240328,5350,8.04,20240419,8310,-30.45,20231212,2700,114.07,20230428,3.20,N,356680,100,28 억,,10055,N,N,0,N,00,N
|
|
20240424,131229,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5770,110,2,1.94,2052307480,355242,16.59,5740,5830,5700,7350,3970,5660,5777.33,0.04,0,33561,6333,5996,5753,5416,5173,6165,5585,29,1690,100,3500,10,1,28543492,1647,577.00,4.07,12,1.24,10.00,1419.00,8310,20231212,-30.57,2700,20230428,113.70,7140,-19.19,20240328,5350,7.85,20240419,8310,-30.57,20231212,2700,113.70,20230428,3.20,N,356680,100,28 억,,10055,N,N,0,N,00,N
|
|
20240424,121223,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5800,140,2,2.47,1461290510,253386,11.83,5740,5820,5700,7350,3970,5660,5767.21,0.04,0,48949,6333,5996,5753,5416,5173,6165,5585,29,1690,100,3500,10,1,28543492,1656,580.00,4.09,12,0.89,10.00,1419.00,8310,20231212,-30.20,2700,20230428,114.81,7140,-18.77,20240328,5350,8.41,20240419,8310,-30.20,20231212,2700,114.81,20230428,3.20,N,356680,100,28 억,,10055,N,N,0,N,00,N
|
|
20240424,111221,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5770,110,2,1.94,1309490750,227106,10.60,5740,5820,5700,7350,3970,5660,5766.16,0.04,0,49656,6333,5996,5753,5416,5173,6165,5585,29,1690,100,3500,10,1,28543492,1647,577.00,4.07,12,0.80,10.00,1419.00,8310,20231212,-30.57,2700,20230428,113.70,7140,-19.19,20240328,5350,7.85,20240419,8310,-30.57,20231212,2700,113.70,20230428,3.20,N,356680,100,28 억,,10055,N,N,0,N,00,N
|
|
20240424,101219,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5780,120,2,2.12,1161390160,201427,9.40,5740,5820,5700,7350,3970,5660,5766.01,0.04,0,44107,6333,5996,5753,5416,5173,6165,5585,29,1690,100,3500,10,1,28543492,1650,578.00,4.07,12,0.71,10.00,1419.00,8310,20231212,-30.45,2700,20230428,114.07,7140,-19.05,20240328,5350,8.04,20240419,8310,-30.45,20231212,2700,114.07,20230428,3.20,N,356680,100,28 억,,10055,N,N,0,N,00,N
|
|
20240424,091224,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5750,90,2,1.59,419379960,73046,3.41,5740,5770,5700,7350,3970,5660,5741.73,0.04,0,10388,6333,5996,5753,5416,5173,6165,5585,29,1690,100,3500,10,1,28543492,1641,575.00,4.05,12,0.26,10.00,1419.00,8310,20231212,-30.81,2700,20230428,112.96,7140,-19.47,20240328,5350,7.48,20240419,8310,-30.81,20231212,2700,112.96,20230428,3.20,N,356680,100,28 억,,10055,N,N,0,N,00,N
|
|
20240423,161147,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5660,150,2,2.72,12342283660,2118593,1021.09,5540,6090,5510,7160,3860,5510,5826.04,0.12,0,-25703,5736,5622,5536,5422,5336,5680,5480,29,1650,100,3410,10,1,28543492,1616,566.00,3.99,12,7.42,10.00,1419.00,8310,20231212,-31.89,2700,20230428,109.63,7140,-20.73,20240328,5350,5.79,20240419,8310,-31.89,20231212,2700,109.63,20230428,3.30,N,356680,100,28 억,,35191,N,N,0,N,00,N
|
|
20240423,151218,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5670,160,2,2.90,12089160510,2073895,999.55,5540,6090,5510,7160,3860,5510,5829.24,0.12,0,-27529,5736,5622,5536,5422,5336,5680,5480,29,1650,100,3410,10,1,28543492,1618,567.00,4.00,12,7.27,10.00,1419.00,8310,20231212,-31.77,2700,20230428,110.00,7140,-20.59,20240328,5350,5.98,20240419,8310,-31.77,20231212,2700,110.00,20230428,3.30,N,356680,100,28 억,,35191,N,N,0,N,00,N
|
|
20240423,141217,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5680,170,2,3.09,10630131640,1815266,874.90,5540,6090,5510,7160,3860,5510,5856.01,0.12,0,-26520,5736,5622,5536,5422,5336,5680,5480,29,1650,100,3410,10,1,28543492,1621,568.00,4.00,12,6.36,10.00,1419.00,8310,20231212,-31.65,2700,20230428,110.37,7140,-20.45,20240328,5350,6.17,20240419,8310,-31.65,20231212,2700,110.37,20230428,3.30,N,356680,100,28 억,,35191,N,N,0,N,00,N
|
|
20240423,131215,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5540,30,2,0.54,869513720,156258,75.31,5540,5640,5510,7160,3860,5510,5564.69,0.12,0,-11339,5736,5622,5536,5422,5336,5680,5480,29,1650,100,3410,10,1,28543492,1581,554.00,3.90,12,0.55,10.00,1419.00,8310,20231212,-33.33,2700,20230428,105.19,7140,-22.41,20240328,5350,3.55,20240419,8310,-33.33,20231212,2700,105.19,20230428,3.30,N,356680,100,28 억,,35191,N,N,0,N,00,N
|
|
20240423,121214,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5560,50,2,0.91,710681640,127549,61.47,5540,5640,5510,7160,3860,5510,5571.95,0.12,0,-12232,5736,5622,5536,5422,5336,5680,5480,29,1650,100,3410,10,1,28543492,1587,556.00,3.92,12,0.45,10.00,1419.00,8310,20231212,-33.09,2700,20230428,105.93,7140,-22.13,20240328,5350,3.93,20240419,8310,-33.09,20231212,2700,105.93,20230428,3.30,N,356680,100,28 억,,35191,N,N,0,N,00,N
|
|
20240423,111216,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5510,0,3,0.00,667626630,119768,57.72,5540,5640,5510,7160,3860,5510,5574.47,0.12,0,-13300,5736,5622,5536,5422,5336,5680,5480,29,1650,100,3410,10,1,28543492,1573,551.00,3.88,12,0.42,10.00,1419.00,8310,20231212,-33.69,2700,20230428,104.07,7140,-22.83,20240328,5350,2.99,20240419,8310,-33.69,20231212,2700,104.07,20230428,3.30,N,356680,100,28 억,,35191,N,N,0,N,00,N
|
|
20240423,101213,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5600,90,2,1.63,342220650,61216,29.50,5540,5640,5530,7160,3860,5510,5590.71,0.12,0,7922,5736,5622,5536,5422,5336,5680,5480,29,1650,100,3410,10,1,28543492,1598,560.00,3.95,12,0.21,10.00,1419.00,8310,20231212,-32.61,2700,20230428,107.41,7140,-21.57,20240328,5350,4.67,20240419,8310,-32.61,20231212,2700,107.41,20230428,3.30,N,356680,100,28 억,,35191,N,N,0,N,00,N
|
|
20240423,091216,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5590,80,2,1.45,66873290,12027,5.80,5540,5600,5530,7160,3860,5510,5561.33,0.12,0,4850,5736,5622,5536,5422,5336,5680,5480,29,1650,100,3410,10,1,28543492,1596,559.00,3.94,12,0.04,10.00,1419.00,8310,20231212,-32.73,2700,20230428,107.04,7140,-21.71,20240328,5350,4.49,20240419,8310,-32.73,20231212,2700,107.04,20230428,3.30,N,356680,100,28 억,,35191,N,N,0,N,00,N
|
|
20240422,161210,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5510,50,2,0.92,1112330300,201261,35.75,5450,5650,5450,7090,3830,5460,5527.22,0.07,0,13039,6066,5762,5556,5252,5046,5660,5150,29,1630,100,3380,10,1,28543492,1573,551.00,3.88,12,0.71,10.00,1419.00,8310,20231212,-33.69,2700,20230428,104.07,7140,-22.83,20240328,5350,2.99,20240419,8310,-33.69,20231212,2700,104.07,20230428,3.24,N,356680,100,28 억,,21344,N,N,0,N,00,N
|
|
20240422,151208,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5570,110,2,2.01,988044560,178731,31.75,5450,5650,5450,7090,3830,5460,5528.12,0.07,0,11467,6066,5762,5556,5252,5046,5660,5150,29,1630,100,3380,10,1,28543492,1590,557.00,3.93,12,0.63,10.00,1419.00,8310,20231212,-32.97,2700,20230428,106.30,7140,-21.99,20240328,5350,4.11,20240419,8310,-32.97,20231212,2700,106.30,20230428,3.24,N,356680,100,28 억,,21344,N,N,0,N,00,N
|
|
20240422,141210,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5530,70,2,1.28,706010650,127917,22.72,5450,5600,5450,7090,3830,5460,5519.30,0.07,0,698,6066,5762,5556,5252,5046,5660,5150,29,1630,100,3380,10,1,28543492,1578,553.00,3.90,12,0.45,10.00,1419.00,8310,20231212,-33.45,2700,20230428,104.81,7140,-22.55,20240328,5350,3.36,20240419,8310,-33.45,20231212,2700,104.81,20230428,3.24,N,356680,100,28 억,,21344,N,N,0,N,00,N
|
|
20240422,131206,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5530,70,2,1.28,646891780,117228,20.82,5450,5600,5450,7090,3830,5460,5518.25,0.07,0,1864,6066,5762,5556,5252,5046,5660,5150,29,1630,100,3380,10,1,28543492,1578,553.00,3.90,12,0.41,10.00,1419.00,8310,20231212,-33.45,2700,20230428,104.81,7140,-22.55,20240328,5350,3.36,20240419,8310,-33.45,20231212,2700,104.81,20230428,3.24,N,356680,100,28 억,,21344,N,N,0,N,00,N
|
|
20240422,121205,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5510,50,2,0.92,564445760,102287,18.17,5450,5600,5450,7090,3830,5460,5518.27,0.07,0,-12,6066,5762,5556,5252,5046,5660,5150,29,1630,100,3380,10,1,28543492,1573,551.00,3.88,12,0.36,10.00,1419.00,8310,20231212,-33.69,2700,20230428,104.07,7140,-22.83,20240328,5350,2.99,20240419,8310,-33.69,20231212,2700,104.07,20230428,3.24,N,356680,100,28 억,,21344,N,N,0,N,00,N
|
|
20240422,111208,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5530,70,2,1.28,494705840,89653,15.92,5450,5600,5450,7090,3830,5460,5518.02,0.07,0,613,6066,5762,5556,5252,5046,5660,5150,29,1630,100,3380,10,1,28543492,1578,553.00,3.90,12,0.31,10.00,1419.00,8310,20231212,-33.45,2700,20230428,104.81,7140,-22.55,20240328,5350,3.36,20240419,8310,-33.45,20231212,2700,104.81,20230428,3.24,N,356680,100,28 억,,21344,N,N,0,N,00,N
|
|
20240422,101208,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5600,140,2,2.56,415529020,75413,13.39,5450,5600,5450,7090,3830,5460,5510.06,0.07,0,1954,6066,5762,5556,5252,5046,5660,5150,29,1630,100,3380,10,1,28543492,1598,560.00,3.95,12,0.26,10.00,1419.00,8310,20231212,-32.61,2700,20230428,107.41,7140,-21.57,20240328,5350,4.67,20240419,8310,-32.61,20231212,2700,107.41,20230428,3.24,N,356680,100,28 억,,21344,N,N,0,N,00,N
|
|
20240422,091209,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5500,40,2,0.73,139297110,25463,4.52,5450,5520,5450,7090,3830,5460,5470.58,0.07,0,4282,6066,5762,5556,5252,5046,5660,5150,29,1630,100,3380,10,1,28543492,1570,550.00,3.88,12,0.09,10.00,1419.00,8310,20231212,-33.81,2700,20230428,103.70,7140,-22.97,20240328,5350,2.80,20240419,8310,-33.81,20231212,2700,103.70,20230428,3.24,N,356680,100,28 억,,21344,N,N,0,N,00,N
|
|
20240419,161112,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5460,-290,5,-5.04,3114582130,560247,222.19,5730,5860,5350,7470,4030,5750,5559.55,0.11,0,-10107,5870,5810,5750,5690,5630,5840,5720,29,1720,100,3560,10,1,28543492,1558,546.00,3.85,12,1.96,10.00,1419.00,8310,20231212,-34.30,2700,20230428,102.22,7140,-23.53,20240328,5350,2.06,20240419,8310,-34.30,20231212,2700,102.22,20230428,3.26,N,356680,100,28 억,,31246,N,N,0,N,00,N
|
|
20240419,151121,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5490,-260,5,-4.52,2977324200,535124,212.23,5730,5860,5350,7470,4030,5750,5563.80,0.11,0,-11293,5870,5810,5750,5690,5630,5840,5720,29,1720,100,3560,10,1,28543492,1567,549.00,3.87,12,1.87,10.00,1419.00,8310,20231212,-33.94,2700,20230428,103.33,7140,-23.11,20240328,5350,2.62,20240419,8310,-33.94,20231212,2700,103.33,20230428,3.26,N,356680,100,28 억,,31246,N,N,0,N,00,N
|
|
20240419,141112,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5490,-260,5,-4.52,2828041180,507953,201.45,5730,5860,5350,7470,4030,5750,5567.52,0.11,0,-9704,5870,5810,5750,5690,5630,5840,5720,29,1720,100,3560,10,1,28543492,1567,549.00,3.87,12,1.78,10.00,1419.00,8310,20231212,-33.94,2700,20230428,103.33,7140,-23.11,20240328,5350,2.62,20240419,8310,-33.94,20231212,2700,103.33,20230428,3.26,N,356680,100,28 억,,31246,N,N,0,N,00,N
|
|
20240419,131112,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5520,-230,5,-4.00,2628460680,471547,187.01,5730,5860,5350,7470,4030,5750,5574.12,0.11,0,-10704,5870,5810,5750,5690,5630,5840,5720,29,1720,100,3560,10,1,28543492,1576,552.00,3.89,12,1.65,10.00,1419.00,8310,20231212,-33.57,2700,20230428,104.44,7140,-22.69,20240328,5350,3.18,20240419,8310,-33.57,20231212,2700,104.44,20230428,3.26,N,356680,100,28 억,,31246,N,N,0,N,00,N
|
|
20240419,121107,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5440,-310,5,-5.39,2353062030,421249,167.06,5730,5860,5350,7470,4030,5750,5585.92,0.11,0,-8487,5870,5810,5750,5690,5630,5840,5720,29,1720,100,3560,10,1,28543492,1553,544.00,3.83,12,1.48,10.00,1419.00,8310,20231212,-34.54,2700,20230428,101.48,7140,-23.81,20240328,5350,1.68,20240419,8310,-34.54,20231212,2700,101.48,20230428,3.26,N,356680,100,28 억,,31246,N,N,0,N,00,N
|
|
20240419,111123,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5540,-210,5,-3.65,1424001370,250927,99.52,5730,5860,5520,7470,4030,5750,5674.96,0.11,0,-23725,5870,5810,5750,5690,5630,5840,5720,29,1720,100,3560,10,1,28543492,1581,554.00,3.90,12,0.88,10.00,1419.00,8310,20231212,-33.33,2700,20230428,105.19,7140,-22.41,20240328,5400,2.59,20240201,8310,-33.33,20231212,2700,105.19,20230428,3.26,N,356680,100,28 억,,31246,N,N,0,N,00,N
|
|
20240419,101116,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5780,30,2,0.52,418346080,72881,28.90,5730,5860,5670,7470,4030,5750,5740.13,0.11,0,-13209,5870,5810,5750,5690,5630,5840,5720,29,1720,100,3560,10,1,28543492,1650,578.00,4.07,12,0.26,10.00,1419.00,8310,20231212,-30.45,2700,20230428,114.07,7140,-19.05,20240328,5400,7.04,20240201,8310,-30.45,20231212,2700,114.07,20230428,3.26,N,356680,100,28 억,,31246,N,N,0,N,00,N
|
|
20240419,091108,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5730,-20,5,-0.35,158274950,27430,10.88,5730,5860,5670,7470,4030,5750,5770.14,0.11,0,-5317,5870,5810,5750,5690,5630,5840,5720,29,1720,100,3560,10,1,28543492,1636,573.00,4.04,12,0.10,10.00,1419.00,8310,20231212,-31.05,2700,20230428,112.22,7140,-19.75,20240328,5400,6.11,20240201,8310,-31.05,20231212,2700,112.22,20230428,3.26,N,356680,100,28 억,,31246,N,N,0,N,00,N
|
|
20240418,161109,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5750,40,2,0.70,1412375910,245256,114.88,5690,5810,5690,7420,4000,5710,5758.79,0.05,0,17230,5883,5796,5753,5666,5623,5775,5645,29,1710,100,3540,10,1,28543492,1641,575.00,4.05,12,0.86,10.00,1419.00,8310,20231212,-30.81,2700,20230428,112.96,7140,-19.47,20240328,5400,6.48,20240201,8310,-30.81,20231212,2700,112.96,20230428,3.29,N,356680,100,28 억,,13560,N,N,0,N,00,N
|
|
20240418,151107,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5770,60,2,1.05,1278902740,222064,104.02,5690,5810,5690,7420,4000,5710,5759.16,0.05,0,15773,5883,5796,5753,5666,5623,5775,5645,29,1710,100,3540,10,1,28543492,1647,577.00,4.07,12,0.78,10.00,1419.00,8310,20231212,-30.57,2700,20230428,113.70,7140,-19.19,20240328,5400,6.85,20240201,8310,-30.57,20231212,2700,113.70,20230428,3.29,N,356680,100,28 억,,13560,N,N,0,N,00,N
|
|
20240418,141115,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5770,60,2,1.05,1062887940,184648,86.49,5690,5810,5690,7420,4000,5710,5756.29,0.05,0,12342,5883,5796,5753,5666,5623,5775,5645,29,1710,100,3540,10,1,28543492,1647,577.00,4.07,12,0.65,10.00,1419.00,8310,20231212,-30.57,2700,20230428,113.70,7140,-19.19,20240328,5400,6.85,20240201,8310,-30.57,20231212,2700,113.70,20230428,3.29,N,356680,100,28 억,,13560,N,N,0,N,00,N
|
|
20240418,131104,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5730,20,2,0.35,993650310,172641,80.87,5690,5810,5690,7420,4000,5710,5755.59,0.05,0,13318,5883,5796,5753,5666,5623,5775,5645,29,1710,100,3540,10,1,28543492,1636,573.00,4.04,12,0.60,10.00,1419.00,8310,20231212,-31.05,2700,20230428,112.22,7140,-19.75,20240328,5400,6.11,20240201,8310,-31.05,20231212,2700,112.22,20230428,3.29,N,356680,100,28 억,,13560,N,N,0,N,00,N
|
|
20240418,121106,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5740,30,2,0.53,886937310,154054,72.16,5690,5810,5690,7420,4000,5710,5757.31,0.05,0,16702,5883,5796,5753,5666,5623,5775,5645,29,1710,100,3540,10,1,28543492,1638,574.00,4.05,12,0.54,10.00,1419.00,8310,20231212,-30.93,2700,20230428,112.59,7140,-19.61,20240328,5400,6.30,20240201,8310,-30.93,20231212,2700,112.59,20230428,3.29,N,356680,100,28 억,,13560,N,N,0,N,00,N
|
|
20240418,111112,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5740,30,2,0.53,827424080,143703,67.31,5690,5810,5690,7420,4000,5710,5757.88,0.05,0,19424,5883,5796,5753,5666,5623,5775,5645,29,1710,100,3540,10,1,28543492,1638,574.00,4.05,12,0.50,10.00,1419.00,8310,20231212,-30.93,2700,20230428,112.59,7140,-19.61,20240328,5400,6.30,20240201,8310,-30.93,20231212,2700,112.59,20230428,3.29,N,356680,100,28 억,,13560,N,N,0,N,00,N
|
|
20240418,101108,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5790,80,2,1.40,515785480,89589,41.96,5690,5810,5690,7420,4000,5710,5757.24,0.05,0,14036,5883,5796,5753,5666,5623,5775,5645,29,1710,100,3540,10,1,28543492,1653,579.00,4.08,12,0.31,10.00,1419.00,8310,20231212,-30.32,2700,20230428,114.44,7140,-18.91,20240328,5400,7.22,20240201,8310,-30.32,20231212,2700,114.44,20230428,3.29,N,356680,100,28 억,,13560,N,N,0,N,00,N
|
|
20240418,091105,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5770,60,2,1.05,146331040,25631,12.01,5690,5780,5690,7420,4000,5710,5709.14,0.05,0,8062,5883,5796,5753,5666,5623,5775,5645,29,1710,100,3540,10,1,28543492,1647,577.00,4.07,12,0.09,10.00,1419.00,8310,20231212,-30.57,2700,20230428,113.70,7140,-19.19,20240328,5400,6.85,20240201,8310,-30.57,20231212,2700,113.70,20230428,3.29,N,356680,100,28 억,,13560,N,N,0,N,00,N
|
|
20240417,161055,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5710,10,2,0.18,1193130110,207189,29.81,5760,5840,5710,7410,3990,5700,5758.76,0.03,0,7387,6113,5906,5783,5576,5453,5845,5515,29,1710,100,3530,10,1,28543492,1630,571.00,4.02,12,0.73,10.00,1419.00,8310,20231212,-31.29,2700,20230428,111.48,7140,-20.03,20240328,5400,5.74,20240201,8310,-31.29,20231212,2700,111.48,20230428,3.34,N,356680,100,28 억,,7293,N,N,0,N,00,N
|
|
20240417,151112,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5750,50,2,0.88,1104344800,191663,27.57,5760,5840,5710,7410,3990,5700,5761.91,0.03,0,5555,6113,5906,5783,5576,5453,5845,5515,29,1710,100,3530,10,1,28543492,1641,575.00,4.05,12,0.67,10.00,1419.00,8310,20231212,-30.81,2700,20230428,112.96,7140,-19.47,20240328,5400,6.48,20240201,8310,-30.81,20231212,2700,112.96,20230428,3.34,N,356680,100,28 억,,7293,N,N,0,N,00,N
|
|
20240417,141110,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5760,60,2,1.05,876237920,151936,21.86,5760,5840,5730,7410,3990,5700,5767.15,0.03,0,6951,6113,5906,5783,5576,5453,5845,5515,29,1710,100,3530,10,1,28543492,1644,576.00,4.06,12,0.53,10.00,1419.00,8310,20231212,-30.69,2700,20230428,113.33,7140,-19.33,20240328,5400,6.67,20240201,8310,-30.69,20231212,2700,113.33,20230428,3.34,N,356680,100,28 억,,7293,N,N,0,N,00,N
|
|
20240417,131111,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5730,30,2,0.53,752611120,130529,18.78,5760,5840,5730,7410,3990,5700,5765.85,0.03,0,8968,6113,5906,5783,5576,5453,5845,5515,29,1710,100,3530,10,1,28543492,1636,573.00,4.04,12,0.46,10.00,1419.00,8310,20231212,-31.05,2700,20230428,112.22,7140,-19.75,20240328,5400,6.11,20240201,8310,-31.05,20231212,2700,112.22,20230428,3.34,N,356680,100,28 억,,7293,N,N,0,N,00,N
|
|
20240417,121112,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5770,70,2,1.23,606763180,105187,15.13,5760,5840,5730,7410,3990,5700,5768.42,0.03,0,9153,6113,5906,5783,5576,5453,5845,5515,29,1710,100,3530,10,1,28543492,1647,577.00,4.07,12,0.37,10.00,1419.00,8310,20231212,-30.57,2700,20230428,113.70,7140,-19.19,20240328,5400,6.85,20240201,8310,-30.57,20231212,2700,113.70,20230428,3.34,N,356680,100,28 억,,7293,N,N,0,N,00,N
|
|
20240417,111116,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5770,70,2,1.23,512564470,88826,12.78,5760,5840,5730,7410,3990,5700,5770.43,0.03,0,8129,6113,5906,5783,5576,5453,5845,5515,29,1710,100,3530,10,1,28543492,1647,577.00,4.07,12,0.31,10.00,1419.00,8310,20231212,-30.57,2700,20230428,113.70,7140,-19.19,20240328,5400,6.85,20240201,8310,-30.57,20231212,2700,113.70,20230428,3.34,N,356680,100,28 억,,7293,N,N,0,N,00,N
|
|
20240417,101105,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5770,70,2,1.23,337599340,58407,8.40,5760,5840,5730,7410,3990,5700,5780.12,0.03,0,7314,6113,5906,5783,5576,5453,5845,5515,29,1710,100,3530,10,1,28543492,1647,577.00,4.07,12,0.20,10.00,1419.00,8310,20231212,-30.57,2700,20230428,113.70,7140,-19.19,20240328,5400,6.85,20240201,8310,-30.57,20231212,2700,113.70,20230428,3.34,N,356680,100,28 억,,7293,N,N,0,N,00,N
|
|
20240417,091101,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5780,80,2,1.40,91909460,15947,2.29,5760,5800,5730,7410,3990,5700,5763.43,0.03,0,1847,6113,5906,5783,5576,5453,5845,5515,29,1710,100,3530,10,1,28543492,1650,578.00,4.07,12,0.06,10.00,1419.00,8310,20231212,-30.45,2700,20230428,114.07,7140,-19.05,20240328,5400,7.04,20240201,8310,-30.45,20231212,2700,114.07,20230428,3.34,N,356680,100,28 억,,7293,N,N,0,N,00,N
|
|
20240416,161107,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5700,-120,5,-2.06,3975497090,683293,203.47,5730,5990,5660,7560,4080,5820,5818.87,0.19,0,-47382,5993,5906,5803,5716,5613,5950,5760,29,1740,100,3600,10,1,28543492,1627,570.00,4.02,12,2.39,10.00,1419.00,8310,20231212,-31.41,2700,20230428,111.11,7140,-20.17,20240328,5400,5.56,20240201,8310,-31.41,20231212,2700,111.11,20230428,3.38,N,356680,100,28 억,,54675,N,N,0,N,00,N
|
|
20240416,151105,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5710,-110,5,-1.89,3716530310,637880,189.95,5730,5990,5660,7560,4080,5820,5826.38,0.19,0,-47261,5993,5906,5803,5716,5613,5950,5760,29,1740,100,3600,10,1,28543492,1630,571.00,4.02,12,2.23,10.00,1419.00,8310,20231212,-31.29,2700,20230428,111.48,7140,-20.03,20240328,5400,5.74,20240201,8310,-31.29,20231212,2700,111.48,20230428,3.38,N,356680,100,28 억,,54675,N,N,0,N,00,N
|
|
20240416,141106,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5700,-120,5,-2.06,3385134320,579631,172.60,5730,5990,5690,7560,4080,5820,5840.15,0.19,0,-45821,5993,5906,5803,5716,5613,5950,5760,29,1740,100,3600,10,1,28543492,1627,570.00,4.02,12,2.03,10.00,1419.00,8310,20231212,-31.41,2700,20230428,111.11,7140,-20.17,20240328,5400,5.56,20240201,8310,-31.41,20231212,2700,111.11,20230428,3.38,N,356680,100,28 억,,54675,N,N,0,N,00,N
|
|
20240416,131102,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5760,-60,5,-1.03,3073941920,525180,156.39,5730,5990,5700,7560,4080,5820,5853.12,0.19,0,-49055,5993,5906,5803,5716,5613,5950,5760,29,1740,100,3600,10,1,28543492,1644,576.00,4.06,12,1.84,10.00,1419.00,8310,20231212,-30.69,2700,20230428,113.33,7140,-19.33,20240328,5400,6.67,20240201,8310,-30.69,20231212,2700,113.33,20230428,3.38,N,356680,100,28 억,,54675,N,N,0,N,00,N
|
|
20240416,121106,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5800,-20,5,-0.34,2987770370,510241,151.94,5730,5990,5700,7560,4080,5820,5855.61,0.19,0,-45018,5993,5906,5803,5716,5613,5950,5760,29,1740,100,3600,10,1,28543492,1656,580.00,4.09,12,1.79,10.00,1419.00,8310,20231212,-30.20,2700,20230428,114.81,7140,-18.77,20240328,5400,7.41,20240201,8310,-30.20,20231212,2700,114.81,20230428,3.38,N,356680,100,28 억,,54675,N,N,0,N,00,N
|
|
20240416,111101,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5730,-90,5,-1.55,2751091270,468918,139.63,5730,5990,5700,7560,4080,5820,5866.89,0.19,0,-49560,5993,5906,5803,5716,5613,5950,5760,29,1740,100,3600,10,1,28543492,1636,573.00,4.04,12,1.64,10.00,1419.00,8310,20231212,-31.05,2700,20230428,112.22,7140,-19.75,20240328,5400,6.11,20240201,8310,-31.05,20231212,2700,112.22,20230428,3.38,N,356680,100,28 억,,54675,N,N,0,N,00,N
|
|
20240416,101053,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5830,10,2,0.17,2264007960,384474,114.49,5730,5990,5700,7560,4080,5820,5888.59,0.19,0,-49769,5993,5906,5803,5716,5613,5950,5760,29,1740,100,3600,10,1,28543492,1664,583.00,4.11,12,1.35,10.00,1419.00,8310,20231212,-29.84,2700,20230428,115.93,7140,-18.35,20240328,5400,7.96,20240201,8310,-29.84,20231212,2700,115.93,20230428,3.38,N,356680,100,28 억,,54675,N,N,0,N,00,N
|
|
20240416,091053,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5800,-20,5,-0.34,231543250,40181,11.96,5730,5810,5700,7560,4080,5820,5762.50,0.19,0,-1716,5993,5906,5803,5716,5613,5950,5760,29,1740,100,3600,10,1,28543492,1656,580.00,4.09,12,0.14,10.00,1419.00,8310,20231212,-30.20,2700,20230428,114.81,7140,-18.77,20240328,5400,7.41,20240201,8310,-30.20,20231212,2700,114.81,20230428,3.38,N,356680,100,28 억,,54675,N,N,0,N,00,N
|
|
20240415,161051,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5820,-110,5,-1.85,1917792200,331886,76.32,5810,5890,5700,7700,4160,5930,5778.22,0.07,0,34007,6150,6040,5980,5870,5810,6010,5840,29,1770,100,3670,10,1,28543492,1661,582.00,4.10,12,1.16,10.00,1419.00,8310,20231212,-29.96,2700,20230428,115.56,7140,-18.49,20240328,5400,7.78,20240201,8310,-29.96,20231212,2700,115.56,20230428,3.49,N,356680,100,28 억,,20668,N,N,0,N,00,N
|
|
20240415,151056,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5820,-110,5,-1.85,1787202990,309416,71.15,5810,5890,5700,7700,4160,5930,5776.05,0.07,0,28017,6150,6040,5980,5870,5810,6010,5840,29,1770,100,3670,10,1,28543492,1661,582.00,4.10,12,1.08,10.00,1419.00,8310,20231212,-29.96,2700,20230428,115.56,7140,-18.49,20240328,5400,7.78,20240201,8310,-29.96,20231212,2700,115.56,20230428,3.49,N,356680,100,28 억,,20668,N,N,0,N,00,N
|
|
20240415,141049,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5790,-140,5,-2.36,1464937860,254001,58.41,5810,5890,5700,7700,4160,5930,5767.45,0.07,0,4803,6150,6040,5980,5870,5810,6010,5840,29,1770,100,3670,10,1,28543492,1653,579.00,4.08,12,0.89,10.00,1419.00,8310,20231212,-30.32,2700,20230428,114.44,7140,-18.91,20240328,5400,7.22,20240201,8310,-30.32,20231212,2700,114.44,20230428,3.49,N,356680,100,28 억,,20668,N,N,0,N,00,N
|
|
20240415,131036,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5820,-110,5,-1.85,1346085890,233548,53.71,5810,5890,5700,7700,4160,5930,5763.64,0.07,0,4058,6150,6040,5980,5870,5810,6010,5840,29,1770,100,3670,10,1,28543492,1661,582.00,4.10,12,0.82,10.00,1419.00,8310,20231212,-29.96,2700,20230428,115.56,7140,-18.49,20240328,5400,7.78,20240201,8310,-29.96,20231212,2700,115.56,20230428,3.49,N,356680,100,28 억,,20668,N,N,0,N,00,N
|
|
20240415,121054,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5820,-110,5,-1.85,1245785990,216207,49.72,5810,5890,5700,7700,4160,5930,5762.01,0.07,0,3995,6150,6040,5980,5870,5810,6010,5840,29,1770,100,3670,10,1,28543492,1661,582.00,4.10,12,0.76,10.00,1419.00,8310,20231212,-29.96,2700,20230428,115.56,7140,-18.49,20240328,5400,7.78,20240201,8310,-29.96,20231212,2700,115.56,20230428,3.49,N,356680,100,28 억,,20668,N,N,0,N,00,N
|
|
20240415,111052,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5760,-170,5,-2.87,1139184510,197751,45.47,5810,5890,5700,7700,4160,5930,5760.70,0.07,0,4560,6150,6040,5980,5870,5810,6010,5840,29,1770,100,3670,10,1,28543492,1644,576.00,4.06,12,0.69,10.00,1419.00,8310,20231212,-30.69,2700,20230428,113.33,7140,-19.33,20240328,5400,6.67,20240201,8310,-30.69,20231212,2700,113.33,20230428,3.49,N,356680,100,28 억,,20668,N,N,0,N,00,N
|
|
20240415,101046,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5820,-110,5,-1.85,982756910,170606,39.23,5810,5890,5700,7700,4160,5930,5760.39,0.07,0,6980,6150,6040,5980,5870,5810,6010,5840,29,1770,100,3670,10,1,28543492,1661,582.00,4.10,12,0.60,10.00,1419.00,8310,20231212,-29.96,2700,20230428,115.56,7140,-18.49,20240328,5400,7.78,20240201,8310,-29.96,20231212,2700,115.56,20230428,3.49,N,356680,100,28 억,,20668,N,N,0,N,00,N
|
|
20240415,091054,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5740,-190,5,-3.20,595195380,103359,23.77,5810,5890,5700,7700,4160,5930,5758.52,0.07,0,136,6150,6040,5980,5870,5810,6010,5840,29,1770,100,3670,10,1,28543492,1638,574.00,4.05,12,0.36,10.00,1419.00,8310,20231212,-30.93,2700,20230428,112.59,7140,-19.61,20240328,5400,6.30,20240201,8310,-30.93,20231212,2700,112.59,20230428,3.49,N,356680,100,28 억,,20668,N,N,0,N,00,N
|
|
20240412,161045,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5930,-40,5,-0.67,2563195910,427432,88.97,6000,6090,5920,7760,4180,5970,5996.79,0.22,0,-41332,6130,6050,5930,5850,5730,6090,5890,29,1790,100,3700,10,1,28543492,1693,593.00,4.18,12,1.50,10.00,1419.00,8310,20231212,-28.64,2700,20230428,119.63,7140,-16.95,20240328,5400,9.81,20240201,8310,-28.64,20231212,2700,119.63,20230428,3.55,N,356680,100,28 억,,61937,N,N,0,N,00,N
|
|
20240412,151049,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5950,-20,5,-0.34,2378534690,396305,82.49,6000,6090,5930,7760,4180,5970,6001.78,0.22,0,-40047,6130,6050,5930,5850,5730,6090,5890,29,1790,100,3700,10,1,28543492,1698,595.00,4.19,12,1.39,10.00,1419.00,8310,20231212,-28.40,2700,20230428,120.37,7140,-16.67,20240328,5400,10.19,20240201,8310,-28.40,20231212,2700,120.37,20230428,3.55,N,356680,100,28 억,,61937,N,N,0,N,00,N
|
|
20240412,141045,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5940,-30,5,-0.50,2242312160,373419,77.73,6000,6090,5930,7760,4180,5970,6004.82,0.22,0,-38334,6130,6050,5930,5850,5730,6090,5890,29,1790,100,3700,10,1,28543492,1695,594.00,4.19,12,1.31,10.00,1419.00,8310,20231212,-28.52,2700,20230428,120.00,7140,-16.81,20240328,5400,10.00,20240201,8310,-28.52,20231212,2700,120.00,20230428,3.55,N,356680,100,28 억,,61937,N,N,0,N,00,N
|
|
20240412,131034,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5970,0,3,0.00,2077164070,345650,71.95,6000,6090,5930,7760,4180,5970,6009.44,0.22,0,-38005,6130,6050,5930,5850,5730,6090,5890,29,1790,100,3700,10,1,28543492,1704,597.00,4.21,12,1.21,10.00,1419.00,8310,20231212,-28.16,2700,20230428,121.11,7140,-16.39,20240328,5400,10.56,20240201,8310,-28.16,20231212,2700,121.11,20230428,3.55,N,356680,100,28 억,,61937,N,N,0,N,00,N
|
|
20240412,121040,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5980,10,2,0.17,1959649030,325916,67.84,6000,6090,5930,7760,4180,5970,6012.74,0.22,0,-37282,6130,6050,5930,5850,5730,6090,5890,29,1790,100,3700,10,1,28543492,1707,598.00,4.21,12,1.14,10.00,1419.00,8310,20231212,-28.04,2700,20230428,121.48,7140,-16.25,20240328,5400,10.74,20240201,8310,-28.04,20231212,2700,121.48,20230428,3.55,N,356680,100,28 억,,61937,N,N,0,N,00,N
|
|
20240412,111039,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5970,0,3,0.00,1627976990,270257,56.26,6000,6090,5950,7760,4180,5970,6023.81,0.22,0,-21440,6130,6050,5930,5850,5730,6090,5890,29,1790,100,3700,10,1,28543492,1704,597.00,4.21,12,0.95,10.00,1419.00,8310,20231212,-28.16,2700,20230428,121.11,7140,-16.39,20240328,5400,10.56,20240201,8310,-28.16,20231212,2700,121.11,20230428,3.55,N,356680,100,28 억,,61937,N,N,0,N,00,N
|
|
20240412,101041,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6000,30,2,0.50,1193223890,197623,41.14,6000,6090,5950,7760,4180,5970,6037.88,0.22,0,-32899,6130,6050,5930,5850,5730,6090,5890,29,1790,100,3700,10,1,28543492,1713,600.00,4.23,12,0.69,10.00,1419.00,8310,20231212,-27.80,2700,20230428,122.22,7140,-15.97,20240328,5400,11.11,20240201,8310,-27.80,20231212,2700,122.22,20230428,3.55,N,356680,100,28 억,,61937,N,N,0,N,00,N
|
|
20240412,091042,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5990,20,2,0.34,120232970,20086,4.18,6000,6030,5950,7760,4180,5970,5985.91,0.22,0,-6923,6130,6050,5930,5850,5730,6090,5890,29,1790,100,3700,10,1,28543492,1710,599.00,4.22,12,0.07,10.00,1419.00,8310,20231212,-27.92,2700,20230428,121.85,7140,-16.11,20240328,5400,10.93,20240201,8310,-27.92,20231212,2700,121.85,20230428,3.55,N,356680,100,28 억,,61937,N,N,0,N,00,N
|
|
20240411,161038,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5970,-110,5,-1.81,2808617970,475153,37.16,5960,6010,5810,7900,4260,6080,5910.74,0.08,0,38681,6526,6302,6136,5912,5746,6415,6025,29,1820,100,3760,10,1,28543492,1704,597.00,4.21,12,1.66,10.00,1419.00,8310,20231212,-28.16,2700,20230428,121.11,7140,-16.39,20240328,5400,10.56,20240201,8310,-28.16,20231212,2700,121.11,20230428,3.53,N,356680,100,28 억,,22482,N,N,0,N,00,N
|
|
20240411,151040,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5970,-110,5,-1.81,2655695410,449495,35.15,5960,6010,5810,7900,4260,6080,5908.17,0.08,0,31380,6526,6302,6136,5912,5746,6415,6025,29,1820,100,3760,10,1,28543492,1704,597.00,4.21,12,1.57,10.00,1419.00,8310,20231212,-28.16,2700,20230428,121.11,7140,-16.39,20240328,5400,10.56,20240201,8310,-28.16,20231212,2700,121.11,20230428,3.53,N,356680,100,28 억,,22482,N,N,0,N,00,N
|
|
20240411,141038,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5970,-110,5,-1.81,2447148590,414557,32.42,5960,6010,5810,7900,4260,6080,5903.04,0.08,0,17673,6526,6302,6136,5912,5746,6415,6025,29,1820,100,3760,10,1,28543492,1704,597.00,4.21,12,1.45,10.00,1419.00,8310,20231212,-28.16,2700,20230428,121.11,7140,-16.39,20240328,5400,10.56,20240201,8310,-28.16,20231212,2700,121.11,20230428,3.53,N,356680,100,28 억,,22482,N,N,0,N,00,N
|
|
20240411,131024,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5960,-120,5,-1.97,2313757760,392207,30.67,5960,6010,5810,7900,4260,6080,5899.32,0.08,0,12484,6526,6302,6136,5912,5746,6415,6025,29,1820,100,3760,10,1,28543492,1701,596.00,4.20,12,1.37,10.00,1419.00,8310,20231212,-28.28,2700,20230428,120.74,7140,-16.53,20240328,5400,10.37,20240201,8310,-28.28,20231212,2700,120.74,20230428,3.53,N,356680,100,28 억,,22482,N,N,0,N,00,N
|
|
20240411,121040,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5960,-120,5,-1.97,2224969040,377254,29.50,5960,6010,5810,7900,4260,6080,5897.79,0.08,0,12263,6526,6302,6136,5912,5746,6415,6025,29,1820,100,3760,10,1,28543492,1701,596.00,4.20,12,1.32,10.00,1419.00,8310,20231212,-28.28,2700,20230428,120.74,7140,-16.53,20240328,5400,10.37,20240201,8310,-28.28,20231212,2700,120.74,20230428,3.53,N,356680,100,28 억,,22482,N,N,0,N,00,N
|
|
20240411,111029,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5930,-150,5,-2.47,2071391390,351320,27.47,5960,6010,5810,7900,4260,6080,5896.01,0.08,0,10489,6526,6302,6136,5912,5746,6415,6025,29,1820,100,3760,10,1,28543492,1693,593.00,4.18,12,1.23,10.00,1419.00,8310,20231212,-28.64,2700,20230428,119.63,7140,-16.95,20240328,5400,9.81,20240201,8310,-28.64,20231212,2700,119.63,20230428,3.53,N,356680,100,28 억,,22482,N,N,0,N,00,N
|
|
20240411,101035,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5940,-140,5,-2.30,1738895270,295288,23.09,5960,6010,5810,7900,4260,6080,5888.80,0.08,0,5771,6526,6302,6136,5912,5746,6415,6025,29,1820,100,3760,10,1,28543492,1695,594.00,4.19,12,1.03,10.00,1419.00,8310,20231212,-28.52,2700,20230428,120.00,7140,-16.81,20240328,5400,10.00,20240201,8310,-28.52,20231212,2700,120.00,20230428,3.53,N,356680,100,28 억,,22482,N,N,0,N,00,N
|
|
20240411,091036,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5940,-140,5,-2.30,576223760,97400,7.62,5960,6010,5880,7900,4260,6080,5916.02,0.08,0,13626,6526,6302,6136,5912,5746,6415,6025,29,1820,100,3760,10,1,28543492,1695,594.00,4.19,12,0.34,10.00,1419.00,8310,20231212,-28.52,2700,20230428,120.00,7140,-16.81,20240328,5400,10.00,20240201,8310,-28.52,20231212,2700,120.00,20230428,3.53,N,356680,100,28 억,,22482,N,N,0,N,00,N
|
|
20240409,161018,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6080,70,2,1.16,7769799800,1258327,241.61,6010,6360,5970,7810,4210,6010,6175.28,0.11,0,-7366,6343,6176,6093,5926,5843,6135,5885,29,1800,100,3720,10,1,28543492,1735,608.00,4.28,12,4.41,10.00,1419.00,8310,20231212,-26.84,2700,20230428,125.19,7140,-14.85,20240328,5400,12.59,20240201,8310,-26.84,20231212,2700,125.19,20230428,3.53,N,356680,100,28 억,,30075,N,N,0,N,00,N
|
|
20240409,151023,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6110,100,2,1.66,7454064260,1206335,231.62,6010,6360,5970,7810,4210,6010,6179.14,0.11,0,-10802,6343,6176,6093,5926,5843,6135,5885,29,1800,100,3720,10,1,28543492,1744,611.00,4.31,12,4.23,10.00,1419.00,8310,20231212,-26.47,2700,20230428,126.30,7140,-14.43,20240328,5400,13.15,20240201,8310,-26.47,20231212,2700,126.30,20230428,3.53,N,356680,100,28 억,,30075,N,N,0,N,00,N
|
|
20240409,141028,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6080,70,2,1.16,1924754300,318207,61.10,6010,6140,5970,7810,4210,6010,6048.79,0.11,0,-2411,6343,6176,6093,5926,5843,6135,5885,29,1800,100,3720,10,1,28543492,1735,608.00,4.28,12,1.11,10.00,1419.00,8310,20231212,-26.84,2700,20230428,125.19,7140,-14.85,20240328,5400,12.59,20240201,8310,-26.84,20231212,2700,125.19,20230428,3.53,N,356680,100,28 억,,30075,N,N,0,N,00,N
|
|
20240409,131021,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6040,30,2,0.50,1659549110,274526,52.71,6010,6140,5970,7810,4210,6010,6045.18,0.11,0,-15822,6343,6176,6093,5926,5843,6135,5885,29,1800,100,3720,10,1,28543492,1724,604.00,4.26,12,0.96,10.00,1419.00,8310,20231212,-27.32,2700,20230428,123.70,7140,-15.41,20240328,5400,11.85,20240201,8310,-27.32,20231212,2700,123.70,20230428,3.53,N,356680,100,28 억,,30075,N,N,0,N,00,N
|
|
20240409,121026,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5970,-40,5,-0.67,1537642180,254215,48.81,6010,6140,5970,7810,4210,6010,6048.64,0.11,0,-13026,6343,6176,6093,5926,5843,6135,5885,29,1800,100,3720,10,1,28543492,1704,597.00,4.21,12,0.89,10.00,1419.00,8310,20231212,-28.16,2700,20230428,121.11,7140,-16.39,20240328,5400,10.56,20240201,8310,-28.16,20231212,2700,121.11,20230428,3.53,N,356680,100,28 억,,30075,N,N,0,N,00,N
|
|
20240409,111023,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5990,-20,5,-0.33,1371522080,226439,43.48,6010,6140,5970,7810,4210,6010,6056.98,0.11,0,-10363,6343,6176,6093,5926,5843,6135,5885,29,1800,100,3720,10,1,28543492,1710,599.00,4.22,12,0.79,10.00,1419.00,8310,20231212,-27.92,2700,20230428,121.85,7140,-16.11,20240328,5400,10.93,20240201,8310,-27.92,20231212,2700,121.85,20230428,3.53,N,356680,100,28 억,,30075,N,N,0,N,00,N
|
|
20240409,101016,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6030,20,2,0.33,1018774160,167707,32.20,6010,6140,6010,7810,4210,6010,6074.85,0.11,0,-4502,6343,6176,6093,5926,5843,6135,5885,29,1800,100,3720,10,1,28543492,1721,603.00,4.25,12,0.59,10.00,1419.00,8310,20231212,-27.44,2700,20230428,123.33,7140,-15.55,20240328,5400,11.67,20240201,8310,-27.44,20231212,2700,123.33,20230428,3.53,N,356680,100,28 억,,30075,N,N,0,N,00,N
|
|
20240409,091037,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6080,70,2,1.16,105466460,17419,3.34,6010,6090,6010,7810,4210,6010,6055.48,0.11,0,4778,6343,6176,6093,5926,5843,6135,5885,29,1800,100,3720,10,1,28543492,1735,608.00,4.28,12,0.06,10.00,1419.00,8310,20231212,-26.84,2700,20230428,125.19,7140,-14.85,20240328,5400,12.59,20240201,8310,-26.84,20231212,2700,125.19,20230428,3.53,N,356680,100,28 억,,30075,N,N,0,N,00,N
|
|
20240408,161016,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6010,0,3,0.00,3103067950,505837,68.39,6190,6260,6010,7810,4210,6010,6134.66,0.22,0,-31550,6343,6176,6063,5896,5783,6120,5840,29,1800,100,3720,10,1,28543492,1715,601.00,4.24,12,1.77,10.00,1419.00,8310,20231212,-27.68,2700,20230428,122.59,7140,-15.83,20240328,5400,11.30,20240201,8310,-27.68,20231212,2700,122.59,20230428,3.61,N,356680,100,28 억,,62121,N,N,0,N,00,N
|
|
20240408,151025,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6020,10,2,0.17,2961435730,482315,65.21,6190,6260,6010,7810,4210,6010,6140.04,0.22,0,-31550,6343,6176,6063,5896,5783,6120,5840,29,1800,100,3720,10,1,28543492,1718,602.00,4.24,12,1.69,10.00,1419.00,8310,20231212,-27.56,2700,20230428,122.96,7140,-15.69,20240328,5400,11.48,20240201,8310,-27.56,20231212,2700,122.96,20230428,3.61,N,356680,100,28 억,,62121,N,N,0,N,00,N
|
|
20240408,141023,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6080,70,2,1.16,2555040730,414968,56.11,6190,6260,6030,7810,4210,6010,6157.20,0.22,0,-28055,6343,6176,6063,5896,5783,6120,5840,29,1800,100,3720,10,1,28543492,1735,608.00,4.28,12,1.45,10.00,1419.00,8310,20231212,-26.84,2700,20230428,125.19,7140,-14.85,20240328,5400,12.59,20240201,8310,-26.84,20231212,2700,125.19,20230428,3.61,N,356680,100,28 억,,62121,N,N,0,N,00,N
|
|
20240408,131017,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6100,90,2,1.50,2386480720,387137,52.34,6190,6260,6070,7810,4210,6010,6164.43,0.22,0,-25897,6343,6176,6063,5896,5783,6120,5840,29,1800,100,3720,10,1,28543492,1741,610.00,4.30,12,1.36,10.00,1419.00,8310,20231212,-26.59,2700,20230428,125.93,7140,-14.57,20240328,5400,12.96,20240201,8310,-26.59,20231212,2700,125.93,20230428,3.61,N,356680,100,28 억,,62121,N,N,0,N,00,N
|
|
20240408,121025,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6100,90,2,1.50,2243558240,363691,49.17,6190,6260,6080,7810,4210,6010,6168.86,0.22,0,-25526,6343,6176,6063,5896,5783,6120,5840,29,1800,100,3720,10,1,28543492,1741,610.00,4.30,12,1.27,10.00,1419.00,8310,20231212,-26.59,2700,20230428,125.93,7140,-14.57,20240328,5400,12.96,20240201,8310,-26.59,20231212,2700,125.93,20230428,3.61,N,356680,100,28 억,,62121,N,N,0,N,00,N
|
|
20240408,111028,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6100,90,2,1.50,2037030610,329836,44.60,6190,6260,6080,7810,4210,6010,6175.89,0.22,0,-16915,6343,6176,6063,5896,5783,6120,5840,29,1800,100,3720,10,1,28543492,1741,610.00,4.30,12,1.16,10.00,1419.00,8310,20231212,-26.59,2700,20230428,125.93,7140,-14.57,20240328,5400,12.96,20240201,8310,-26.59,20231212,2700,125.93,20230428,3.61,N,356680,100,28 억,,62121,N,N,0,N,00,N
|
|
20240408,101013,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6150,140,2,2.33,1724564530,278712,37.68,6190,6260,6110,7810,4210,6010,6187.62,0.22,0,2939,6343,6176,6063,5896,5783,6120,5840,29,1800,100,3720,10,1,28543492,1755,615.00,4.33,12,0.98,10.00,1419.00,8310,20231212,-25.99,2700,20230428,127.78,7140,-13.87,20240328,5400,13.89,20240201,8310,-25.99,20231212,2700,127.78,20230428,3.61,N,356680,100,28 억,,62121,N,N,0,N,00,N
|
|
20240408,091025,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6190,180,2,3.00,715297940,115676,15.64,6190,6260,6110,7810,4210,6010,6183.63,0.22,0,7867,6343,6176,6063,5896,5783,6120,5840,29,1800,100,3720,10,1,28543492,1767,619.00,4.36,12,0.41,10.00,1419.00,8310,20231212,-25.51,2700,20230428,129.26,7140,-13.31,20240328,5400,14.63,20240201,8310,-25.51,20231212,2700,129.26,20230428,3.61,N,356680,100,28 억,,62121,N,N,0,N,00,N
|
|
20240405,161019,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6010,-150,5,-2.44,4452254430,730725,117.06,6070,6230,5950,8000,4320,6160,6092.92,0.63,0,-121339,6400,6280,6120,6000,5840,6340,6060,29,1840,100,3810,10,1,28543492,1715,601.00,4.24,12,2.56,10.00,1419.00,8310,20231212,-27.68,2700,20230428,122.59,7140,-15.83,20240328,5400,11.30,20240201,8310,-27.68,20231212,2700,122.59,20230428,3.69,N,356680,100,28 억,,180353,N,N,0,N,00,N
|
|
20240405,151016,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6040,-120,5,-1.95,4298450060,705206,112.97,6070,6230,5950,8000,4320,6160,6095.30,0.63,0,-121918,6400,6280,6120,6000,5840,6340,6060,29,1840,100,3810,10,1,28543492,1724,604.00,4.26,12,2.47,10.00,1419.00,8310,20231212,-27.32,2700,20230428,123.70,7140,-15.41,20240328,5400,11.85,20240201,8310,-27.32,20231212,2700,123.70,20230428,3.69,N,356680,100,28 억,,180353,N,N,0,N,00,N
|
|
20240405,141014,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6150,-10,5,-0.16,3835690470,629045,100.77,6070,6230,5950,8000,4320,6160,6097.63,0.63,0,-124055,6400,6280,6120,6000,5840,6340,6060,29,1840,100,3810,10,1,28543492,1755,615.00,4.33,12,2.20,10.00,1419.00,8310,20231212,-25.99,2700,20230428,127.78,7140,-13.87,20240328,5400,13.89,20240201,8310,-25.99,20231212,2700,127.78,20230428,3.69,N,356680,100,28 억,,180353,N,N,0,N,00,N
|
|
20240405,131010,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6010,-150,5,-2.44,3099390880,508287,81.42,6070,6230,5950,8000,4320,6160,6097.70,0.63,0,-127899,6400,6280,6120,6000,5840,6340,6060,29,1840,100,3810,10,1,28543492,1715,601.00,4.24,12,1.78,10.00,1419.00,8310,20231212,-27.68,2700,20230428,122.59,7140,-15.83,20240328,5400,11.30,20240201,8310,-27.68,20231212,2700,122.59,20230428,3.69,N,356680,100,28 억,,180353,N,N,0,N,00,N
|
|
20240405,121014,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6020,-140,5,-2.27,2942717360,482257,77.25,6070,6230,5950,8000,4320,6160,6101.96,0.63,0,-127002,6400,6280,6120,6000,5840,6340,6060,29,1840,100,3810,10,1,28543492,1718,602.00,4.24,12,1.69,10.00,1419.00,8310,20231212,-27.56,2700,20230428,122.96,7140,-15.69,20240328,5400,11.48,20240201,8310,-27.56,20231212,2700,122.96,20230428,3.69,N,356680,100,28 억,,180353,N,N,0,N,00,N
|
|
20240405,111022,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5960,-200,5,-3.25,2696234540,441189,70.67,6070,6230,5950,8000,4320,6160,6111.28,0.63,0,-121572,6400,6280,6120,6000,5840,6340,6060,29,1840,100,3810,10,1,28543492,1701,596.00,4.20,12,1.55,10.00,1419.00,8310,20231212,-28.28,2700,20230428,120.74,7140,-16.53,20240328,5400,10.37,20240201,8310,-28.28,20231212,2700,120.74,20230428,3.69,N,356680,100,28 억,,180353,N,N,0,N,00,N
|
|
20240405,100851,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6090,-70,5,-1.14,1906570050,310032,49.66,6070,6230,6060,8000,4320,6160,6149.59,0.63,0,-106782,6400,6280,6120,6000,5840,6340,6060,29,1840,100,3810,10,1,28543492,1738,609.00,4.29,12,1.09,10.00,1419.00,8310,20231212,-26.71,2700,20230428,125.56,7140,-14.71,20240328,5400,12.78,20240201,8310,-26.71,20231212,2700,125.56,20230428,3.69,N,356680,100,28 억,,180353,N,N,0,N,00,N
|
|
20240405,091002,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6150,-10,5,-0.16,227856250,37310,5.98,6070,6180,6060,8000,4320,6160,6106.95,0.63,0,-5550,6400,6280,6120,6000,5840,6340,6060,29,1840,100,3810,10,1,28543492,1755,615.00,4.33,12,0.13,10.00,1419.00,8310,20231212,-25.99,2700,20230428,127.78,7140,-13.87,20240328,5400,13.89,20240201,8310,-25.99,20231212,2700,127.78,20230428,3.69,N,356680,100,28 억,,180353,N,N,0,N,00,N
|
|
20240404,160959,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6160,220,2,3.70,3796186360,617527,77.01,5980,6240,5960,7720,4160,5940,6147.46,0.28,0,101211,6446,6192,6046,5792,5646,6120,5720,29,1780,100,3680,10,1,28543492,1758,616.00,4.34,12,2.16,10.00,1419.00,8310,20231212,-25.87,2700,20230428,128.15,7140,-13.73,20240328,5400,14.07,20240201,8310,-25.87,20231212,2700,128.15,20230428,3.53,N,356680,100,28 억,,79475,N,N,0,N,00,N
|
|
20240404,150957,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6190,250,2,4.21,3585227660,583313,72.75,5980,6240,5960,7720,4160,5940,6146.41,0.28,0,100086,6446,6192,6046,5792,5646,6120,5720,29,1780,100,3680,10,1,28543492,1767,619.00,4.36,12,2.04,10.00,1419.00,8310,20231212,-25.51,2700,20230428,129.26,7140,-13.31,20240328,5400,14.63,20240201,8310,-25.51,20231212,2700,129.26,20230428,3.53,N,356680,100,28 억,,79475,N,N,0,N,00,N
|
|
20240404,141006,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6160,220,2,3.70,3270244410,532394,66.39,5980,6240,5960,7720,4160,5940,6142.62,0.28,0,92351,6446,6192,6046,5792,5646,6120,5720,29,1780,100,3680,10,1,28543492,1758,616.00,4.34,12,1.87,10.00,1419.00,8310,20231212,-25.87,2700,20230428,128.15,7140,-13.73,20240328,5400,14.07,20240201,8310,-25.87,20231212,2700,128.15,20230428,3.53,N,356680,100,28 억,,79475,N,N,0,N,00,N
|
|
20240404,130953,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6130,190,2,3.20,2986456510,486558,60.68,5980,6230,5960,7720,4160,5940,6138.03,0.28,0,79845,6446,6192,6046,5792,5646,6120,5720,29,1780,100,3680,10,1,28543492,1750,613.00,4.32,12,1.70,10.00,1419.00,8310,20231212,-26.23,2700,20230428,127.04,7140,-14.15,20240328,5400,13.52,20240201,8310,-26.23,20231212,2700,127.04,20230428,3.53,N,356680,100,28 억,,79475,N,N,0,N,00,N
|
|
20240404,120959,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6160,220,2,3.70,2807210230,457307,57.03,5980,6230,5960,7720,4160,5940,6138.68,0.28,0,80526,6446,6192,6046,5792,5646,6120,5720,29,1780,100,3680,10,1,28543492,1758,616.00,4.34,12,1.60,10.00,1419.00,8310,20231212,-25.87,2700,20230428,128.15,7140,-13.73,20240328,5400,14.07,20240201,8310,-25.87,20231212,2700,128.15,20230428,3.53,N,356680,100,28 억,,79475,N,N,0,N,00,N
|
|
20240404,111001,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6180,240,2,4.04,2399373820,391409,48.81,5980,6220,5960,7720,4160,5940,6130.22,0.28,0,84746,6446,6192,6046,5792,5646,6120,5720,29,1780,100,3680,10,1,28543492,1764,618.00,4.36,12,1.37,10.00,1419.00,8310,20231212,-25.63,2700,20230428,128.89,7140,-13.45,20240328,5400,14.44,20240201,8310,-25.63,20231212,2700,128.89,20230428,3.53,N,356680,100,28 억,,79475,N,N,0,N,00,N
|
|
20240404,100958,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6100,160,2,2.69,1663571950,272199,33.95,5980,6180,5960,7720,4160,5940,6111.76,0.28,0,56991,6446,6192,6046,5792,5646,6120,5720,29,1780,100,3680,10,1,28543492,1741,610.00,4.30,12,0.95,10.00,1419.00,8310,20231212,-26.59,2700,20230428,125.93,7140,-14.57,20240328,5400,12.96,20240201,8310,-26.59,20231212,2700,125.93,20230428,3.53,N,356680,100,28 억,,79475,N,N,0,N,00,N
|
|
20240404,091001,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6090,150,2,2.53,337886030,55952,6.98,5980,6110,5960,7720,4160,5940,6039.30,0.28,0,8501,6446,6192,6046,5792,5646,6120,5720,29,1780,100,3680,10,1,28543492,1738,609.00,4.29,12,0.20,10.00,1419.00,8310,20231212,-26.71,2700,20230428,125.56,7140,-14.71,20240328,5400,12.78,20240201,8310,-26.71,20231212,2700,125.56,20230428,3.53,N,356680,100,28 억,,79475,N,N,0,N,00,N
|
|
20240403,160956,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5940,-230,5,-3.73,4796696630,784375,95.50,6040,6300,5900,8020,4320,6170,6115.86,0.43,0,-45460,6616,6392,6246,6022,5876,6320,5950,29,1850,100,3820,10,1,28543492,1695,594.00,4.19,12,2.75,10.00,1419.00,8310,20231212,-28.52,2700,20230428,120.00,7140,-16.81,20240328,5400,10.00,20240201,8310,-28.52,20231212,2700,120.00,20230428,3.46,N,356680,100,28 억,,123764,N,N,0,N,00,N
|
|
20240403,150957,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5980,-190,5,-3.08,4304722830,701511,85.41,6040,6300,5970,8020,4320,6170,6136.36,0.43,0,-50418,6616,6392,6246,6022,5876,6320,5950,29,1850,100,3820,10,1,28543492,1707,598.00,4.21,12,2.46,10.00,1419.00,8310,20231212,-28.04,2700,20230428,121.48,7140,-16.25,20240328,5400,10.74,20240201,8310,-28.04,20231212,2700,121.48,20230428,3.46,N,356680,100,28 억,,123764,N,N,0,N,00,N
|
|
20240403,140946,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6070,-100,5,-1.62,3666368250,595338,72.49,6040,6300,6010,8020,4320,6170,6158.47,0.43,0,-37321,6616,6392,6246,6022,5876,6320,5950,29,1850,100,3820,10,1,28543492,1733,607.00,4.28,12,2.09,10.00,1419.00,8310,20231212,-26.96,2700,20230428,124.81,7140,-14.99,20240328,5400,12.41,20240201,8310,-26.96,20231212,2700,124.81,20230428,3.46,N,356680,100,28 억,,123764,N,N,0,N,00,N
|
|
20240403,130953,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6050,-120,5,-1.94,3417636610,554261,67.48,6040,6300,6010,8020,4320,6170,6166.11,0.43,0,-38524,6616,6392,6246,6022,5876,6320,5950,29,1850,100,3820,10,1,28543492,1727,605.00,4.26,12,1.94,10.00,1419.00,8310,20231212,-27.20,2700,20230428,124.07,7140,-15.27,20240328,5400,12.04,20240201,8310,-27.20,20231212,2700,124.07,20230428,3.46,N,356680,100,28 억,,123764,N,N,0,N,00,N
|
|
20240403,120946,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6070,-100,5,-1.62,3193498550,517275,62.98,6040,6300,6010,8020,4320,6170,6173.70,0.43,0,-33333,6616,6392,6246,6022,5876,6320,5950,29,1850,100,3820,10,1,28543492,1733,607.00,4.28,12,1.81,10.00,1419.00,8310,20231212,-26.96,2700,20230428,124.81,7140,-14.99,20240328,5400,12.41,20240201,8310,-26.96,20231212,2700,124.81,20230428,3.46,N,356680,100,28 억,,123764,N,N,0,N,00,N
|
|
20240403,110953,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6150,-20,5,-0.32,2858578780,462303,56.29,6040,6300,6010,8020,4320,6170,6183.34,0.43,0,-34683,6616,6392,6246,6022,5876,6320,5950,29,1850,100,3820,10,1,28543492,1755,615.00,4.33,12,1.62,10.00,1419.00,8310,20231212,-25.99,2700,20230428,127.78,7140,-13.87,20240328,5400,13.89,20240201,8310,-25.99,20231212,2700,127.78,20230428,3.46,N,356680,100,28 억,,123764,N,N,0,N,00,N
|
|
20240403,100952,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6180,10,2,0.16,2410640700,389335,47.40,6040,6300,6010,8020,4320,6170,6191.69,0.43,0,-41720,6616,6392,6246,6022,5876,6320,5950,29,1850,100,3820,10,1,28543492,1764,618.00,4.36,12,1.36,10.00,1419.00,8310,20231212,-25.63,2700,20230428,128.89,7140,-13.45,20240328,5400,14.44,20240201,8310,-25.63,20231212,2700,128.89,20230428,3.46,N,356680,100,28 억,,123764,N,N,0,N,00,N
|
|
20240403,090954,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6060,-110,5,-1.78,313944820,51908,6.32,6040,6100,6010,8020,4320,6170,6048.10,0.43,0,3871,6616,6392,6246,6022,5876,6320,5950,29,1850,100,3820,10,1,28543492,1730,606.00,4.27,12,0.18,10.00,1419.00,8310,20231212,-27.08,2700,20230428,124.44,7140,-15.13,20240328,5400,12.22,20240201,8310,-27.08,20231212,2700,124.44,20230428,3.46,N,356680,100,28 억,,123764,N,N,0,N,00,N
|
|
20240402,160939,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6170,-180,5,-2.83,5020005530,802105,87.36,6350,6470,6100,8250,4450,6350,6258.60,0.70,0,-76586,6610,6480,6330,6200,6050,6545,6265,29,1900,100,3930,10,1,28543492,1761,617.00,4.35,12,2.81,10.00,1419.00,8310,20231212,-25.75,2700,20230428,128.52,7140,-13.59,20240328,5400,14.26,20240201,8310,-25.75,20231212,2700,128.52,20230428,3.44,N,356680,100,28 억,,200000,N,N,0,N,00,N
|
|
20240402,150946,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6150,-200,5,-3.15,4747268150,757629,82.52,6350,6470,6100,8250,4450,6350,6265.95,0.70,0,-105052,6610,6480,6330,6200,6050,6545,6265,29,1900,100,3930,10,1,28543492,1755,615.00,4.33,12,2.65,10.00,1419.00,8310,20231212,-25.99,2700,20230428,127.78,7140,-13.87,20240328,5400,13.89,20240201,8310,-25.99,20231212,2700,127.78,20230428,3.44,N,356680,100,28 억,,200000,N,N,0,N,00,N
|
|
20240402,140949,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6150,-200,5,-3.15,4169201270,663291,72.24,6350,6470,6140,8250,4450,6350,6285.63,0.70,0,-111966,6610,6480,6330,6200,6050,6545,6265,29,1900,100,3930,10,1,28543492,1755,615.00,4.33,12,2.32,10.00,1419.00,8310,20231212,-25.99,2700,20230428,127.78,7140,-13.87,20240328,5400,13.89,20240201,8310,-25.99,20231212,2700,127.78,20230428,3.44,N,356680,100,28 억,,200000,N,N,0,N,00,N
|
|
20240402,130934,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6160,-190,5,-2.99,3944963080,626867,68.28,6350,6470,6140,8250,4450,6350,6293.14,0.70,0,-106670,6610,6480,6330,6200,6050,6545,6265,29,1900,100,3930,10,1,28543492,1758,616.00,4.34,12,2.20,10.00,1419.00,8310,20231212,-25.87,2700,20230428,128.15,7140,-13.73,20240328,5400,14.07,20240201,8310,-25.87,20231212,2700,128.15,20230428,3.44,N,356680,100,28 억,,200000,N,N,0,N,00,N
|
|
20240402,120934,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6190,-160,5,-2.52,3679689110,583806,63.59,6350,6470,6140,8250,4450,6350,6302.93,0.70,0,-103822,6610,6480,6330,6200,6050,6545,6265,29,1900,100,3930,10,1,28543492,1767,619.00,4.36,12,2.05,10.00,1419.00,8310,20231212,-25.51,2700,20230428,129.26,7140,-13.31,20240328,5400,14.63,20240201,8310,-25.51,20231212,2700,129.26,20230428,3.44,N,356680,100,28 억,,200000,N,N,0,N,00,N
|
|
20240402,110935,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6180,-170,5,-2.68,3355207360,531198,57.86,6350,6470,6160,8250,4450,6350,6316.30,0.70,0,-91805,6610,6480,6330,6200,6050,6545,6265,29,1900,100,3930,10,1,28543492,1764,618.00,4.36,12,1.86,10.00,1419.00,8310,20231212,-25.63,2700,20230428,128.89,7140,-13.45,20240328,5400,14.44,20240201,8310,-25.63,20231212,2700,128.89,20230428,3.44,N,356680,100,28 억,,200000,N,N,0,N,00,N
|
|
20240402,100939,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6220,-130,5,-2.05,2842281300,448350,48.83,6350,6470,6200,8250,4450,6350,6339.43,0.70,0,-82628,6610,6480,6330,6200,6050,6545,6265,29,1900,100,3930,10,1,28543492,1775,622.00,4.38,12,1.57,10.00,1419.00,8310,20231212,-25.15,2700,20230428,130.37,7140,-12.89,20240328,5400,15.19,20240201,8310,-25.15,20231212,2700,130.37,20230428,3.44,N,356680,100,28 억,,200000,N,N,0,N,00,N
|
|
20240402,090935,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6250,-100,5,-1.57,473032500,74889,8.16,6350,6400,6230,8250,4450,6350,6316.45,0.70,0,-11888,6610,6480,6330,6200,6050,6545,6265,29,1900,100,3930,10,1,28543492,1784,625.00,4.40,12,0.26,10.00,1419.00,8310,20231212,-24.79,2700,20230428,131.48,7140,-12.46,20240328,5400,15.74,20240201,8310,-24.79,20231212,2700,131.48,20230428,3.44,N,356680,100,28 억,,200000,N,N,0,N,00,N
|
|
20240401,160934,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6350,180,2,2.92,5631857720,886522,115.44,6210,6460,6180,8020,4320,6170,6352.82,0.39,0,85971,6436,6302,6196,6062,5956,6370,6130,29,1850,100,3820,10,1,28543492,1813,635.00,4.47,12,3.11,10.00,1419.00,8310,20231212,-23.59,2700,20230428,135.19,7140,-11.06,20240328,5400,17.59,20240201,8310,-23.59,20231212,2700,135.19,20230428,3.75,N,356680,100,28 억,,110652,N,N,0,N,00,N
|
|
20240401,150937,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6370,200,2,3.24,5338909680,840408,109.43,6210,6460,6180,8020,4320,6170,6352.82,0.39,0,76316,6436,6302,6196,6062,5956,6370,6130,29,1850,100,3820,10,1,28543492,1818,637.00,4.49,12,2.94,10.00,1419.00,8310,20231212,-23.35,2700,20230428,135.93,7140,-10.78,20240328,5400,17.96,20240201,8310,-23.35,20231212,2700,135.93,20230428,3.75,N,356680,100,28 억,,110652,N,N,0,N,00,N
|
|
20240401,140932,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6370,200,2,3.24,4559351890,718283,93.53,6210,6460,6180,8020,4320,6170,6347.63,0.39,0,84033,6436,6302,6196,6062,5956,6370,6130,29,1850,100,3820,10,1,28543492,1818,637.00,4.49,12,2.52,10.00,1419.00,8310,20231212,-23.35,2700,20230428,135.93,7140,-10.78,20240328,5400,17.96,20240201,8310,-23.35,20231212,2700,135.93,20230428,3.75,N,356680,100,28 억,,110652,N,N,0,N,00,N
|
|
20240401,130929,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6380,210,2,3.40,4338185520,683537,89.01,6210,6460,6180,8020,4320,6170,6346.74,0.39,0,91756,6436,6302,6196,6062,5956,6370,6130,29,1850,100,3820,10,1,28543492,1821,638.00,4.50,12,2.39,10.00,1419.00,8310,20231212,-23.23,2700,20230428,136.30,7140,-10.64,20240328,5400,18.15,20240201,8310,-23.23,20231212,2700,136.30,20230428,3.75,N,356680,100,28 억,,110652,N,N,0,N,00,N
|
|
20240401,120935,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6360,190,2,3.08,4031349090,634978,82.68,6210,6460,6180,8020,4320,6170,6348.87,0.39,0,79176,6436,6302,6196,6062,5956,6370,6130,29,1850,100,3820,10,1,28543492,1815,636.00,4.48,12,2.22,10.00,1419.00,8310,20231212,-23.47,2700,20230428,135.56,7140,-10.92,20240328,5400,17.78,20240201,8310,-23.47,20231212,2700,135.56,20230428,3.75,N,356680,100,28 억,,110652,N,N,0,N,00,N
|
|
20240401,110934,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6420,250,2,4.05,3580213940,563925,73.43,6210,6460,6180,8020,4320,6170,6348.82,0.39,0,71893,6436,6302,6196,6062,5956,6370,6130,29,1850,100,3820,10,1,28543492,1832,642.00,4.52,12,1.98,10.00,1419.00,8310,20231212,-22.74,2700,20230428,137.78,7140,-10.08,20240328,5400,18.89,20240201,8310,-22.74,20231212,2700,137.78,20230428,3.75,N,356680,100,28 억,,110652,N,N,0,N,00,N
|
|
20240401,100931,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6370,200,2,3.24,2372215060,375474,48.89,6210,6410,6180,8020,4320,6170,6318.02,0.39,0,23493,6436,6302,6196,6062,5956,6370,6130,29,1850,100,3820,10,1,28543492,1818,637.00,4.49,12,1.32,10.00,1419.00,8310,20231212,-23.35,2700,20230428,135.93,7140,-10.78,20240328,5400,17.96,20240201,8310,-23.35,20231212,2700,135.93,20230428,3.75,N,356680,100,28 억,,110652,N,N,0,N,00,N
|
|
20240401,090930,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6260,90,2,1.46,442449570,70671,9.20,6210,6360,6180,8020,4320,6170,6261.03,0.39,0,-6492,6436,6302,6196,6062,5956,6370,6130,29,1850,100,3820,10,1,28543492,1787,626.00,4.41,12,0.25,10.00,1419.00,8310,20231212,-24.67,2700,20230428,131.85,7140,-12.32,20240328,5400,15.93,20240201,8310,-24.67,20231212,2700,131.85,20230428,3.75,N,356680,100,28 억,,110652,N,N,0,N,00,N
|