146 lines
61 KiB
CSV
146 lines
61 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20240531,161235,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4910,-70,5,-1.41,503847660,101785,52.58,4950,5040,4900,6470,3490,4980,4950.35,0.03,0,-1303,5226,5102,5026,4902,4826,5065,4865,29,1490,100,3080,5,1,28543492,1401,491.00,3.46,12,0.36,10.00,1419.00,8310,20231212,-40.91,3100,20230818,58.39,7140,-31.23,20240328,4830,1.66,20240527,8310,-40.91,20231212,3100,58.39,20230818,3.66,N,356680,100,28 억,,9755,N,N,0,N,00,N
|
|
20240531,151237,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4925,-55,5,-1.10,433484200,87453,45.18,4950,5040,4920,6470,3490,4980,4956.77,0.03,0,-1054,5226,5102,5026,4902,4826,5065,4865,29,1490,100,3080,5,1,28543492,1406,492.50,3.47,12,0.31,10.00,1419.00,8310,20231212,-40.73,3100,20230818,58.87,7140,-31.02,20240328,4830,1.97,20240527,8310,-40.73,20231212,3100,58.87,20230818,3.66,N,356680,100,28 억,,9755,N,N,0,N,00,N
|
|
20240531,141235,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4955,-25,5,-0.50,321097345,64681,33.42,4950,5040,4930,6470,3490,4980,4964.32,0.03,0,3188,5226,5102,5026,4902,4826,5065,4865,29,1490,100,3080,5,1,28543492,1414,495.50,3.49,12,0.23,10.00,1419.00,8310,20231212,-40.37,3100,20230818,59.84,7140,-30.60,20240328,4830,2.59,20240527,8310,-40.37,20231212,3100,59.84,20230818,3.66,N,356680,100,28 억,,9755,N,N,0,N,00,N
|
|
20240531,131239,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4960,-20,5,-0.40,285247830,57438,29.67,4950,5040,4930,6470,3490,4980,4966.19,0.03,0,3354,5226,5102,5026,4902,4826,5065,4865,29,1490,100,3080,5,1,28543492,1416,496.00,3.50,12,0.20,10.00,1419.00,8310,20231212,-40.31,3100,20230818,60.00,7140,-30.53,20240328,4830,2.69,20240527,8310,-40.31,20231212,3100,60.00,20230818,3.66,N,356680,100,28 억,,9755,N,N,0,N,00,N
|
|
20240531,121240,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4980,0,3,0.00,212599995,42780,22.10,4950,5040,4930,6470,3490,4980,4969.61,0.03,0,2613,5226,5102,5026,4902,4826,5065,4865,29,1490,100,3080,5,1,28543492,1421,498.00,3.51,12,0.15,10.00,1419.00,8310,20231212,-40.07,3100,20230818,60.65,7140,-30.25,20240328,4830,3.11,20240527,8310,-40.07,20231212,3100,60.65,20230818,3.66,N,356680,100,28 억,,9755,N,N,0,N,00,N
|
|
20240531,111237,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4990,10,2,0.20,188497355,37938,19.60,4950,5040,4930,6470,3490,4980,4968.56,0.03,0,3048,5226,5102,5026,4902,4826,5065,4865,29,1490,100,3080,5,1,28543492,1424,499.00,3.52,12,0.13,10.00,1419.00,8310,20231212,-39.95,3100,20230818,60.97,7140,-30.11,20240328,4830,3.31,20240527,8310,-39.95,20231212,3100,60.97,20230818,3.66,N,356680,100,28 억,,9755,N,N,0,N,00,N
|
|
20240531,101230,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4985,5,2,0.10,153369135,30890,15.96,4950,5040,4930,6470,3490,4980,4965.01,0.03,0,2816,5226,5102,5026,4902,4826,5065,4865,29,1490,100,3080,5,1,28543492,1423,498.50,3.51,12,0.11,10.00,1419.00,8310,20231212,-40.01,3100,20230818,60.81,7140,-30.18,20240328,4830,3.21,20240527,8310,-40.01,20231212,3100,60.81,20230818,3.66,N,356680,100,28 억,,9755,N,N,0,N,00,N
|
|
20240531,091241,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5020,40,2,0.80,43952345,8865,4.58,4950,5040,4930,6470,3490,4980,4957.96,0.03,0,1209,5226,5102,5026,4902,4826,5065,4865,29,1490,100,3080,10,1,28543492,1433,502.00,3.54,12,0.03,10.00,1419.00,8310,20231212,-39.59,3100,20230818,61.94,7140,-29.69,20240328,4830,3.93,20240527,8310,-39.59,20231212,3100,61.94,20230818,3.66,N,356680,100,28 억,,9755,N,N,0,N,00,N
|
|
20240530,161232,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4980,-30,5,-0.60,946021730,188188,96.48,5010,5150,4950,6510,3510,5010,5027.13,0.09,0,-15411,5270,5140,5070,4940,4870,5105,4905,29,1500,100,3100,5,1,28543492,1421,498.00,3.51,12,0.66,10.00,1419.00,8310,20231212,-40.07,3100,20230818,60.65,7140,-30.25,20240328,4830,3.11,20240527,8310,-40.07,20231212,3100,60.65,20230818,3.55,N,356680,100,28 억,,24896,N,N,0,N,00,N
|
|
20240530,151232,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4975,-35,5,-0.70,886907695,176320,90.39,5010,5150,4950,6510,3510,5010,5030.10,0.09,0,-15142,5270,5140,5070,4940,4870,5105,4905,29,1500,100,3100,5,1,28543492,1420,497.50,3.51,12,0.62,10.00,1419.00,8310,20231212,-40.13,3100,20230818,60.48,7140,-30.32,20240328,4830,3.00,20240527,8310,-40.13,20231212,3100,60.48,20230818,3.55,N,356680,100,28 억,,24896,N,N,0,N,00,N
|
|
20240530,141231,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5010,0,3,0.00,764299325,151663,77.75,5010,5150,4950,6510,3510,5010,5039.46,0.09,0,-15688,5270,5140,5070,4940,4870,5105,4905,29,1500,100,3100,10,1,28543492,1430,501.00,3.53,12,0.53,10.00,1419.00,8310,20231212,-39.71,3100,20230818,61.61,7140,-29.83,20240328,4830,3.73,20240527,8310,-39.71,20231212,3100,61.61,20230818,3.55,N,356680,100,28 억,,24896,N,N,0,N,00,N
|
|
20240530,131233,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4990,-20,5,-0.40,745168695,147835,75.79,5010,5150,4950,6510,3510,5010,5040.54,0.09,0,-15603,5270,5140,5070,4940,4870,5105,4905,29,1500,100,3100,5,1,28543492,1424,499.00,3.52,12,0.52,10.00,1419.00,8310,20231212,-39.95,3100,20230818,60.97,7140,-30.11,20240328,4830,3.31,20240527,8310,-39.95,20231212,3100,60.97,20230818,3.55,N,356680,100,28 억,,24896,N,N,0,N,00,N
|
|
20240530,121230,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5030,20,2,0.40,689256330,136647,70.05,5010,5150,4950,6510,3510,5010,5044.06,0.09,0,-16150,5270,5140,5070,4940,4870,5105,4905,29,1500,100,3100,10,1,28543492,1436,503.00,3.54,12,0.48,10.00,1419.00,8310,20231212,-39.47,3100,20230818,62.26,7140,-29.55,20240328,4830,4.14,20240527,8310,-39.47,20231212,3100,62.26,20230818,3.55,N,356680,100,28 억,,24896,N,N,0,N,00,N
|
|
20240530,111232,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5000,-10,5,-0.20,263676090,52887,27.11,5010,5050,4950,6510,3510,5010,4985.65,0.09,0,-8875,5270,5140,5070,4940,4870,5105,4905,29,1500,100,3100,10,1,28543492,1427,500.00,3.52,12,0.19,10.00,1419.00,8310,20231212,-39.83,3100,20230818,61.29,7140,-29.97,20240328,4830,3.52,20240527,8310,-39.83,20231212,3100,61.29,20230818,3.55,N,356680,100,28 억,,24896,N,N,0,N,00,N
|
|
20240530,101234,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4970,-40,5,-0.80,204013985,40923,20.98,5010,5050,4950,6510,3510,5010,4985.31,0.09,0,-9182,5270,5140,5070,4940,4870,5105,4905,29,1500,100,3100,5,1,28543492,1419,497.00,3.50,12,0.14,10.00,1419.00,8310,20231212,-40.19,3100,20230818,60.32,7140,-30.39,20240328,4830,2.90,20240527,8310,-40.19,20231212,3100,60.32,20230818,3.55,N,356680,100,28 억,,24896,N,N,0,N,00,N
|
|
20240530,091233,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5010,0,3,0.00,24575835,4917,2.52,5010,5050,4985,6510,3510,5010,4998.14,0.09,0,-867,5270,5140,5070,4940,4870,5105,4905,29,1500,100,3100,10,1,28543492,1430,501.00,3.53,12,0.02,10.00,1419.00,8310,20231212,-39.71,3100,20230818,61.61,7140,-29.83,20240328,4830,3.73,20240527,8310,-39.71,20231212,3100,61.61,20230818,3.55,N,356680,100,28 억,,24896,N,N,0,N,00,N
|
|
20240529,161220,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5010,-170,5,-3.28,984868930,193884,15.45,5180,5200,5000,6730,3630,5180,5079.67,0.06,0,5443,5746,5462,5226,4942,4706,5605,5085,29,1550,100,3210,10,1,28543492,1430,501.00,3.53,12,0.68,10.00,1419.00,8310,20231212,-39.71,3100,20230818,61.61,7140,-29.83,20240328,4830,3.73,20240527,8310,-39.71,20231212,3100,61.61,20230818,3.57,N,356680,100,28 억,,16313,N,N,0,N,00,N
|
|
20240529,151222,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5020,-160,5,-3.09,943233430,185588,14.79,5180,5200,5000,6730,3630,5180,5082.37,0.06,0,6095,5746,5462,5226,4942,4706,5605,5085,29,1550,100,3210,10,1,28543492,1433,502.00,3.54,12,0.65,10.00,1419.00,8310,20231212,-39.59,3100,20230818,61.94,7140,-29.69,20240328,4830,3.93,20240527,8310,-39.59,20231212,3100,61.94,20230818,3.57,N,356680,100,28 억,,16313,N,N,0,N,00,N
|
|
20240529,141222,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5030,-150,5,-2.90,789613780,154995,12.35,5180,5200,5010,6730,3630,5180,5094.41,0.06,0,7232,5746,5462,5226,4942,4706,5605,5085,29,1550,100,3210,10,1,28543492,1436,503.00,3.54,12,0.54,10.00,1419.00,8310,20231212,-39.47,3100,20230818,62.26,7140,-29.55,20240328,4830,4.14,20240527,8310,-39.47,20231212,3100,62.26,20230818,3.57,N,356680,100,28 억,,16313,N,N,0,N,00,N
|
|
20240529,131224,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5070,-110,5,-2.12,687518290,134693,10.73,5180,5200,5030,6730,3630,5180,5104.29,0.06,0,7234,5746,5462,5226,4942,4706,5605,5085,29,1550,100,3210,10,1,28543492,1447,507.00,3.57,12,0.47,10.00,1419.00,8310,20231212,-38.99,3100,20230818,63.55,7140,-28.99,20240328,4830,4.97,20240527,8310,-38.99,20231212,3100,63.55,20230818,3.57,N,356680,100,28 억,,16313,N,N,0,N,00,N
|
|
20240529,121224,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5070,-110,5,-2.12,578482950,113102,9.01,5180,5200,5050,6730,3630,5180,5114.66,0.06,0,5084,5746,5462,5226,4942,4706,5605,5085,29,1550,100,3210,10,1,28543492,1447,507.00,3.57,12,0.40,10.00,1419.00,8310,20231212,-38.99,3100,20230818,63.55,7140,-28.99,20240328,4830,4.97,20240527,8310,-38.99,20231212,3100,63.55,20230818,3.57,N,356680,100,28 억,,16313,N,N,0,N,00,N
|
|
20240529,111224,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5100,-80,5,-1.54,488072580,95291,7.59,5180,5200,5050,6730,3630,5180,5121.87,0.06,0,6223,5746,5462,5226,4942,4706,5605,5085,29,1550,100,3210,10,1,28543492,1456,510.00,3.59,12,0.33,10.00,1419.00,8310,20231212,-38.63,3100,20230818,64.52,7140,-28.57,20240328,4830,5.59,20240527,8310,-38.63,20231212,3100,64.52,20230818,3.57,N,356680,100,28 억,,16313,N,N,0,N,00,N
|
|
20240529,101216,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5140,-40,5,-0.77,327889710,63813,5.09,5180,5200,5100,6730,3630,5180,5138.24,0.06,0,6441,5746,5462,5226,4942,4706,5605,5085,29,1550,100,3210,10,1,28543492,1467,514.00,3.62,12,0.22,10.00,1419.00,8310,20231212,-38.15,3100,20230818,65.81,7140,-28.01,20240328,4830,6.42,20240527,8310,-38.15,20231212,3100,65.81,20230818,3.57,N,356680,100,28 억,,16313,N,N,0,N,00,N
|
|
20240529,091218,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5130,-50,5,-0.97,114063280,22206,1.77,5180,5200,5100,6730,3630,5180,5136.45,0.06,0,-1659,5746,5462,5226,4942,4706,5605,5085,29,1550,100,3210,10,1,28543492,1464,513.00,3.62,12,0.08,10.00,1419.00,8310,20231212,-38.27,3100,20230818,65.48,7140,-28.15,20240328,4830,6.21,20240527,8310,-38.27,20231212,3100,65.48,20230818,3.57,N,356680,100,28 억,,16313,N,N,0,N,00,N
|
|
20240528,161213,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5180,200,2,4.02,6634249915,1249993,448.61,5010,5510,4990,6470,3490,4980,5307.54,0.19,0,-40487,5173,5076,4953,4856,4733,5015,4795,29,1490,100,3080,10,1,28543492,1479,518.00,3.65,12,4.38,10.00,1419.00,8310,20231212,-37.67,3100,20230818,67.10,7140,-27.45,20240328,4830,7.25,20240527,8310,-37.67,20231212,3100,67.10,20230818,3.57,N,356680,100,28 억,,54631,N,N,0,N,00,N
|
|
20240528,151216,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5160,180,2,3.61,6463169875,1217036,436.78,5010,5510,4990,6470,3490,4980,5310.58,0.19,0,-40971,5173,5076,4953,4856,4733,5015,4795,29,1490,100,3080,10,1,28543492,1473,516.00,3.64,12,4.26,10.00,1419.00,8310,20231212,-37.91,3100,20230818,66.45,7140,-27.73,20240328,4830,6.83,20240527,8310,-37.91,20231212,3100,66.45,20230818,3.57,N,356680,100,28 억,,54631,N,N,0,N,00,N
|
|
20240528,141219,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5160,180,2,3.61,6200468135,1165893,418.42,5010,5510,4990,6470,3490,4980,5318.21,0.19,0,-48975,5173,5076,4953,4856,4733,5015,4795,29,1490,100,3080,10,1,28543492,1473,516.00,3.64,12,4.08,10.00,1419.00,8310,20231212,-37.91,3100,20230818,66.45,7140,-27.73,20240328,4830,6.83,20240527,8310,-37.91,20231212,3100,66.45,20230818,3.57,N,356680,100,28 억,,54631,N,N,0,N,00,N
|
|
20240528,131213,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5160,180,2,3.61,6069045385,1140503,409.31,5010,5510,4990,6470,3490,4980,5321.38,0.19,0,-46415,5173,5076,4953,4856,4733,5015,4795,29,1490,100,3080,10,1,28543492,1473,516.00,3.64,12,4.00,10.00,1419.00,8310,20231212,-37.91,3100,20230818,66.45,7140,-27.73,20240328,4830,6.83,20240527,8310,-37.91,20231212,3100,66.45,20230818,3.57,N,356680,100,28 억,,54631,N,N,0,N,00,N
|
|
20240528,121214,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5170,190,2,3.82,5860051255,1100189,394.84,5010,5510,4990,6470,3490,4980,5326.40,0.19,0,-45309,5173,5076,4953,4856,4733,5015,4795,29,1490,100,3080,10,1,28543492,1476,517.00,3.64,12,3.85,10.00,1419.00,8310,20231212,-37.79,3100,20230818,66.77,7140,-27.59,20240328,4830,7.04,20240527,8310,-37.79,20231212,3100,66.77,20230818,3.57,N,356680,100,28 억,,54631,N,N,0,N,00,N
|
|
20240528,111159,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5390,410,2,8.23,4018026285,750936,269.50,5010,5510,4990,6470,3490,4980,5350.69,0.19,0,-48177,5173,5076,4953,4856,4733,5015,4795,29,1490,100,3080,10,1,28543492,1538,539.00,3.80,12,2.63,10.00,1419.00,8310,20231212,-35.14,3100,20230818,73.87,7140,-24.51,20240328,4830,11.59,20240527,8310,-35.14,20231212,3100,73.87,20230818,3.57,N,356680,100,28 억,,54631,N,N,0,N,00,N
|
|
20240528,101214,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5150,170,2,3.41,776905015,150810,54.12,5010,5260,4990,6470,3490,4980,5151.55,0.19,0,-8154,5173,5076,4953,4856,4733,5015,4795,29,1490,100,3080,10,1,28543492,1470,515.00,3.63,12,0.53,10.00,1419.00,8310,20231212,-38.03,3100,20230818,66.13,7140,-27.87,20240328,4830,6.63,20240527,8310,-38.03,20231212,3100,66.13,20230818,3.57,N,356680,100,28 억,,54631,N,N,0,N,00,N
|
|
20240528,091217,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5080,100,2,2.01,223943535,44089,15.82,5010,5180,4990,6470,3490,4980,5079.35,0.19,0,9402,5173,5076,4953,4856,4733,5015,4795,29,1490,100,3080,10,1,28543492,1450,508.00,3.58,12,0.15,10.00,1419.00,8310,20231212,-38.87,3100,20230818,63.87,7140,-28.85,20240328,4830,5.18,20240527,8310,-38.87,20231212,3100,63.87,20230818,3.57,N,356680,100,28 억,,54631,N,N,0,N,00,N
|
|
20240527,161159,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4980,-50,5,-0.99,1319399730,267681,144.03,5050,5050,4830,6530,3530,5030,4928.95,0.12,0,20315,5223,5126,5043,4946,4863,5175,4995,29,1500,100,3110,5,1,28543492,1421,498.00,3.51,12,0.94,10.00,1419.00,8310,20231212,-40.07,3100,20230818,60.65,7140,-30.25,20240328,4830,3.11,20240527,8310,-40.07,20231212,3100,60.65,20230818,3.57,N,356680,100,28 억,,34886,N,N,0,N,00,N
|
|
20240527,151216,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4955,-75,5,-1.49,1255627055,254840,137.12,5050,5050,4830,6530,3530,5030,4927.12,0.12,0,16214,5223,5126,5043,4946,4863,5175,4995,29,1500,100,3110,5,1,28543492,1414,495.50,3.49,12,0.89,10.00,1419.00,8310,20231212,-40.37,3100,20230818,59.84,7140,-30.60,20240328,4830,2.59,20240527,8310,-40.37,20231212,3100,59.84,20230818,3.57,N,356680,100,28 억,,34886,N,N,0,N,00,N
|
|
20240527,141213,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4905,-125,5,-2.49,1018720705,206561,111.14,5050,5050,4830,6530,3530,5030,4931.82,0.12,0,-549,5223,5126,5043,4946,4863,5175,4995,29,1500,100,3110,5,1,28543492,1400,490.50,3.46,12,0.72,10.00,1419.00,8310,20231212,-40.97,3100,20230818,58.23,7140,-31.30,20240328,4830,1.55,20240527,8310,-40.97,20231212,3100,58.23,20230818,3.57,N,356680,100,28 억,,34886,N,N,0,N,00,N
|
|
20240527,131213,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4905,-125,5,-2.49,883370060,178985,96.31,5050,5050,4830,6530,3530,5030,4935.44,0.12,0,-7982,5223,5126,5043,4946,4863,5175,4995,29,1500,100,3110,5,1,28543492,1400,490.50,3.46,12,0.63,10.00,1419.00,8310,20231212,-40.97,3100,20230818,58.23,7140,-31.30,20240328,4830,1.55,20240527,8310,-40.97,20231212,3100,58.23,20230818,3.57,N,356680,100,28 억,,34886,N,N,0,N,00,N
|
|
20240527,121213,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4860,-170,5,-3.38,787341340,159369,85.75,5050,5050,4830,6530,3530,5030,4940.37,0.12,0,-7394,5223,5126,5043,4946,4863,5175,4995,29,1500,100,3110,5,1,28543492,1387,486.00,3.42,12,0.56,10.00,1419.00,8310,20231212,-41.52,3100,20230818,56.77,7140,-31.93,20240328,4830,0.62,20240527,8310,-41.52,20231212,3100,56.77,20230818,3.57,N,356680,100,28 억,,34886,N,N,0,N,00,N
|
|
20240527,111212,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4920,-110,5,-2.19,551338785,111060,59.76,5050,5050,4910,6530,3530,5030,4964.33,0.12,0,-6135,5223,5126,5043,4946,4863,5175,4995,29,1500,100,3110,5,1,28543492,1404,492.00,3.47,12,0.39,10.00,1419.00,8310,20231212,-40.79,3100,20230818,58.71,7140,-31.09,20240328,4910,0.20,20240527,8310,-40.79,20231212,3100,58.71,20230818,3.57,N,356680,100,28 억,,34886,N,N,0,N,00,N
|
|
20240527,101210,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4975,-55,5,-1.09,373830355,75031,40.37,5050,5050,4930,6530,3530,5030,4982.35,0.12,0,-6516,5223,5126,5043,4946,4863,5175,4995,29,1500,100,3110,5,1,28543492,1420,497.50,3.51,12,0.26,10.00,1419.00,8310,20231212,-40.13,3100,20230818,60.48,7140,-30.32,20240328,4930,0.91,20240527,8310,-40.13,20231212,3100,60.48,20230818,3.57,N,356680,100,28 억,,34886,N,N,0,N,00,N
|
|
20240527,091212,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5020,-10,5,-0.20,89502440,17833,9.60,5050,5050,4995,6530,3530,5030,5018.92,0.12,0,-2484,5223,5126,5043,4946,4863,5175,4995,29,1500,100,3110,10,1,28543492,1433,502.00,3.54,12,0.06,10.00,1419.00,8310,20231212,-39.59,3100,20230818,61.94,7140,-29.69,20240328,4960,1.21,20240524,8310,-39.59,20231212,3100,61.94,20230818,3.57,N,356680,100,28 억,,34886,N,N,0,N,00,N
|
|
20240524,161103,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5030,-50,5,-0.98,927962950,184389,59.27,5000,5140,4960,6600,3560,5080,5032.50,0.07,0,15562,5406,5242,5136,4972,4866,5190,4920,29,1520,100,3140,10,1,28543492,1436,503.00,3.54,12,0.65,10.00,1419.00,8310,20231212,-39.47,2785,20230517,80.61,7140,-29.55,20240328,4960,1.41,20240524,8310,-39.47,20231212,3100,62.26,20230818,3.57,N,356680,100,28 억,,19322,N,N,0,N,00,N
|
|
20240524,151105,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5030,-50,5,-0.98,832195190,165343,53.15,5000,5140,4960,6600,3560,5080,5032.91,0.07,0,15528,5406,5242,5136,4972,4866,5190,4920,29,1520,100,3140,10,1,28543492,1436,503.00,3.54,12,0.58,10.00,1419.00,8310,20231212,-39.47,2785,20230517,80.61,7140,-29.55,20240328,4960,1.41,20240524,8310,-39.47,20231212,3100,62.26,20230818,3.57,N,356680,100,28 억,,19322,N,N,0,N,00,N
|
|
20240524,141111,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5100,20,2,0.39,655994330,130213,41.85,5000,5140,4960,6600,3560,5080,5037.59,0.07,0,13144,5406,5242,5136,4972,4866,5190,4920,29,1520,100,3140,10,1,28543492,1456,510.00,3.59,12,0.46,10.00,1419.00,8310,20231212,-38.63,2785,20230517,83.12,7140,-28.57,20240328,4960,2.82,20240524,8310,-38.63,20231212,3100,64.52,20230818,3.57,N,356680,100,28 억,,19322,N,N,0,N,00,N
|
|
20240524,131106,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5100,20,2,0.39,605888870,120330,38.68,5000,5140,4960,6600,3560,5080,5034.92,0.07,0,16411,5406,5242,5136,4972,4866,5190,4920,29,1520,100,3140,10,1,28543492,1456,510.00,3.59,12,0.42,10.00,1419.00,8310,20231212,-38.63,2785,20230517,83.12,7140,-28.57,20240328,4960,2.82,20240524,8310,-38.63,20231212,3100,64.52,20230818,3.57,N,356680,100,28 억,,19322,N,N,0,N,00,N
|
|
20240524,121108,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5080,0,3,0.00,557216060,110763,35.60,5000,5140,4960,6600,3560,5080,5030.34,0.07,0,21427,5406,5242,5136,4972,4866,5190,4920,29,1520,100,3140,10,1,28543492,1450,508.00,3.58,12,0.39,10.00,1419.00,8310,20231212,-38.87,2785,20230517,82.41,7140,-28.85,20240328,4960,2.42,20240524,8310,-38.87,20231212,3100,63.87,20230818,3.57,N,356680,100,28 억,,19322,N,N,0,N,00,N
|
|
20240524,111106,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5050,-30,5,-0.59,533041410,105983,34.07,5000,5140,4960,6600,3560,5080,5029.11,0.07,0,22201,5406,5242,5136,4972,4866,5190,4920,29,1520,100,3140,10,1,28543492,1441,505.00,3.56,12,0.37,10.00,1419.00,8310,20231212,-39.23,2785,20230517,81.33,7140,-29.27,20240328,4960,1.81,20240524,8310,-39.23,20231212,3100,62.90,20230818,3.57,N,356680,100,28 억,,19322,N,N,0,N,00,N
|
|
20240524,101113,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5110,30,2,0.59,497855850,99041,31.83,5000,5140,4960,6600,3560,5080,5026.32,0.07,0,22857,5406,5242,5136,4972,4866,5190,4920,29,1520,100,3140,10,1,28543492,1459,511.00,3.60,12,0.35,10.00,1419.00,8310,20231212,-38.51,2785,20230517,83.48,7140,-28.43,20240328,4960,3.02,20240524,8310,-38.51,20231212,3100,64.84,20230818,3.57,N,356680,100,28 억,,19322,N,N,0,N,00,N
|
|
20240524,091106,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5020,-60,5,-1.18,144186630,28828,9.27,5000,5050,4960,6600,3560,5080,4999.32,0.07,0,-2874,5406,5242,5136,4972,4866,5190,4920,29,1520,100,3140,10,1,28543492,1433,502.00,3.54,12,0.10,10.00,1419.00,8310,20231212,-39.59,2785,20230517,80.25,7140,-29.69,20240328,4960,1.21,20240524,8310,-39.59,20231212,3100,61.94,20230818,3.57,N,356680,100,28 억,,19322,N,N,0,N,00,N
|
|
20240523,161104,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5080,-110,5,-2.12,1591643640,308209,65.29,5190,5300,5030,6740,3640,5190,5164.44,0.05,0,4975,5643,5416,5263,5036,4883,5340,4960,29,1550,100,3210,10,1,28543492,1450,508.00,3.58,12,1.08,10.00,1419.00,8310,20231212,-38.87,2705,20230516,87.80,7140,-28.85,20240328,5030,0.99,20240523,8310,-38.87,20231212,3100,63.87,20230818,3.55,N,356680,100,28 억,,14343,N,N,0,N,00,N
|
|
20240523,151106,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5140,-50,5,-0.96,1482559570,286773,60.75,5190,5300,5030,6740,3640,5190,5169.80,0.05,0,2956,5643,5416,5263,5036,4883,5340,4960,29,1550,100,3210,10,1,28543492,1467,514.00,3.62,12,1.00,10.00,1419.00,8310,20231212,-38.15,2705,20230516,90.02,7140,-28.01,20240328,5030,2.19,20240523,8310,-38.15,20231212,3100,65.81,20230818,3.55,N,356680,100,28 억,,14343,N,N,0,N,00,N
|
|
20240523,141110,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5170,-20,5,-0.39,1291851800,249615,52.88,5190,5300,5030,6740,3640,5190,5175.38,0.05,0,-5708,5643,5416,5263,5036,4883,5340,4960,29,1550,100,3210,10,1,28543492,1476,517.00,3.64,12,0.87,10.00,1419.00,8310,20231212,-37.79,2705,20230516,91.13,7140,-27.59,20240328,5030,2.78,20240523,8310,-37.79,20231212,3100,66.77,20230818,3.55,N,356680,100,28 억,,14343,N,N,0,N,00,N
|
|
20240523,131109,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5150,-40,5,-0.77,1212812640,234306,49.63,5190,5300,5030,6740,3640,5190,5176.19,0.05,0,-5896,5643,5416,5263,5036,4883,5340,4960,29,1550,100,3210,10,1,28543492,1470,515.00,3.63,12,0.82,10.00,1419.00,8310,20231212,-38.03,2705,20230516,90.39,7140,-27.87,20240328,5030,2.39,20240523,8310,-38.03,20231212,3100,66.13,20230818,3.55,N,356680,100,28 억,,14343,N,N,0,N,00,N
|
|
20240523,121104,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5230,40,2,0.77,1103218280,213171,45.16,5190,5300,5030,6740,3640,5190,5175.27,0.05,0,-5857,5643,5416,5263,5036,4883,5340,4960,29,1550,100,3210,10,1,28543492,1493,523.00,3.69,12,0.75,10.00,1419.00,8310,20231212,-37.06,2705,20230516,93.35,7140,-26.75,20240328,5030,3.98,20240523,8310,-37.06,20231212,3100,68.71,20230818,3.55,N,356680,100,28 억,,14343,N,N,0,N,00,N
|
|
20240523,111103,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5210,20,2,0.39,1006101030,194487,41.20,5190,5300,5030,6740,3640,5190,5173.10,0.05,0,-5248,5643,5416,5263,5036,4883,5340,4960,29,1550,100,3210,10,1,28543492,1487,521.00,3.67,12,0.68,10.00,1419.00,8310,20231212,-37.30,2705,20230516,92.61,7140,-27.03,20240328,5030,3.58,20240523,8310,-37.30,20231212,3100,68.06,20230818,3.55,N,356680,100,28 억,,14343,N,N,0,N,00,N
|
|
20240523,101105,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5240,50,2,0.96,878377040,169946,36.00,5190,5300,5030,6740,3640,5190,5168.57,0.05,0,-3528,5643,5416,5263,5036,4883,5340,4960,29,1550,100,3210,10,1,28543492,1496,524.00,3.69,12,0.60,10.00,1419.00,8310,20231212,-36.94,2705,20230516,93.72,7140,-26.61,20240328,5030,4.17,20240523,8310,-36.94,20231212,3100,69.03,20230818,3.55,N,356680,100,28 억,,14343,N,N,0,N,00,N
|
|
20240523,091110,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5060,-130,5,-2.50,205781200,40391,8.56,5190,5200,5030,6740,3640,5190,5094.73,0.05,0,2154,5643,5416,5263,5036,4883,5340,4960,29,1550,100,3210,10,1,28543492,1444,506.00,3.57,12,0.14,10.00,1419.00,8310,20231212,-39.11,2705,20230516,87.06,7140,-29.13,20240328,5030,0.60,20240523,8310,-39.11,20231212,3100,63.23,20230818,3.55,N,356680,100,28 억,,14343,N,N,0,N,00,N
|
|
20240522,161054,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5190,-300,5,-5.46,2478247710,470943,358.13,5470,5490,5110,7130,3850,5490,5262.35,0.05,0,-3931,5623,5556,5483,5416,5343,5520,5380,29,1640,100,3400,10,1,28543492,1481,519.00,3.66,12,1.65,10.00,1419.00,8310,20231212,-37.55,2705,20230516,91.87,7140,-27.31,20240328,5110,1.57,20240522,8310,-37.55,20231212,3100,67.42,20230818,3.59,N,356680,100,28 억,,15531,N,N,0,N,00,N
|
|
20240522,151103,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5180,-310,5,-5.65,2417339040,459197,349.20,5470,5490,5110,7130,3850,5490,5264.27,0.05,0,-2671,5623,5556,5483,5416,5343,5520,5380,29,1640,100,3400,10,1,28543492,1479,518.00,3.65,12,1.61,10.00,1419.00,8310,20231212,-37.67,2705,20230516,91.50,7140,-27.45,20240328,5110,1.37,20240522,8310,-37.67,20231212,3100,67.10,20230818,3.59,N,356680,100,28 억,,15531,N,N,0,N,00,N
|
|
20240522,141103,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5150,-340,5,-6.19,2195927380,416297,316.57,5470,5490,5110,7130,3850,5490,5274.91,0.05,0,-2062,5623,5556,5483,5416,5343,5520,5380,29,1640,100,3400,10,1,28543492,1470,515.00,3.63,12,1.46,10.00,1419.00,8310,20231212,-38.03,2705,20230516,90.39,7140,-27.87,20240328,5110,0.78,20240522,8310,-38.03,20231212,3100,66.13,20230818,3.59,N,356680,100,28 억,,15531,N,N,0,N,00,N
|
|
20240522,131059,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5220,-270,5,-4.92,1693563490,318843,242.46,5470,5490,5200,7130,3850,5490,5311.59,0.05,0,6455,5623,5556,5483,5416,5343,5520,5380,29,1640,100,3400,10,1,28543492,1490,522.00,3.68,12,1.12,10.00,1419.00,8310,20231212,-37.18,2705,20230516,92.98,7140,-26.89,20240328,5200,0.38,20240522,8310,-37.18,20231212,3100,68.39,20230818,3.59,N,356680,100,28 억,,15531,N,N,0,N,00,N
|
|
20240522,121207,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5240,-250,5,-4.55,1372058390,257206,195.59,5470,5490,5210,7130,3850,5490,5334.47,0.05,0,8646,5623,5556,5483,5416,5343,5520,5380,29,1640,100,3400,10,1,28543492,1496,524.00,3.69,12,0.90,10.00,1419.00,8310,20231212,-36.94,2705,20230516,93.72,7140,-26.61,20240328,5210,0.58,20240522,8310,-36.94,20231212,3100,69.03,20230818,3.59,N,356680,100,28 억,,15531,N,N,0,N,00,N
|
|
20240522,111109,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5340,-150,5,-2.73,918735870,170873,129.94,5470,5490,5270,7130,3850,5490,5376.72,0.05,0,2929,5623,5556,5483,5416,5343,5520,5380,29,1640,100,3400,10,1,28543492,1524,534.00,3.76,12,0.60,10.00,1419.00,8310,20231212,-35.74,2705,20230516,97.41,7140,-25.21,20240328,5270,1.33,20240522,8310,-35.74,20231212,3100,72.26,20230818,3.59,N,356680,100,28 억,,15531,N,N,0,N,00,N
|
|
20240522,101101,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5390,-100,5,-1.82,410150070,75842,57.67,5470,5490,5370,7130,3850,5490,5407.95,0.05,0,-1889,5623,5556,5483,5416,5343,5520,5380,29,1640,100,3400,10,1,28543492,1538,539.00,3.80,12,0.27,10.00,1419.00,8310,20231212,-35.14,2705,20230516,99.26,7140,-24.51,20240328,5350,0.75,20240419,8310,-35.14,20231212,3100,73.87,20230818,3.59,N,356680,100,28 억,,15531,N,N,0,N,00,N
|
|
20240522,091103,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5450,-40,5,-0.73,56901990,10427,7.93,5470,5490,5440,7130,3850,5490,5457.18,0.05,0,-1146,5623,5556,5483,5416,5343,5520,5380,29,1640,100,3400,10,1,28543492,1556,545.00,3.84,12,0.04,10.00,1419.00,8310,20231212,-34.42,2705,20230516,101.48,7140,-23.67,20240328,5350,1.87,20240419,8310,-34.42,20231212,3100,75.81,20230818,3.59,N,356680,100,28 억,,15531,N,N,0,N,00,N
|
|
20240521,161046,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5490,-10,5,-0.18,710906490,129771,54.51,5500,5550,5410,7150,3850,5500,5478.11,0.05,0,1524,5713,5606,5523,5416,5333,5565,5375,29,1650,100,3410,10,1,28543492,1567,549.00,3.87,12,0.45,10.00,1419.00,8310,20231212,-33.94,2705,20230516,102.96,7140,-23.11,20240328,5350,2.62,20240419,8310,-33.94,20231212,3100,77.10,20230818,3.58,N,356680,100,28 억,,14007,N,N,0,N,00,N
|
|
20240521,151057,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5470,-30,5,-0.55,650400060,118711,49.87,5500,5550,5410,7150,3850,5500,5478.80,0.05,0,1708,5713,5606,5523,5416,5333,5565,5375,29,1650,100,3410,10,1,28543492,1561,547.00,3.85,12,0.42,10.00,1419.00,8310,20231212,-34.18,2705,20230516,102.22,7140,-23.39,20240328,5350,2.24,20240419,8310,-34.18,20231212,3100,76.45,20230818,3.58,N,356680,100,28 억,,14007,N,N,0,N,00,N
|
|
20240521,141058,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5520,20,2,0.36,520903350,95112,39.95,5500,5550,5410,7150,3850,5500,5476.67,0.05,0,1838,5713,5606,5523,5416,5333,5565,5375,29,1650,100,3410,10,1,28543492,1576,552.00,3.89,12,0.33,10.00,1419.00,8310,20231212,-33.57,2705,20230516,104.07,7140,-22.69,20240328,5350,3.18,20240419,8310,-33.57,20231212,3100,78.06,20230818,3.58,N,356680,100,28 억,,14007,N,N,0,N,00,N
|
|
20240521,131056,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5500,0,3,0.00,465457690,85035,35.72,5500,5550,5410,7150,3850,5500,5473.63,0.05,0,1838,5713,5606,5523,5416,5333,5565,5375,29,1650,100,3410,10,1,28543492,1570,550.00,3.88,12,0.30,10.00,1419.00,8310,20231212,-33.81,2705,20230516,103.33,7140,-22.97,20240328,5350,2.80,20240419,8310,-33.81,20231212,3100,77.42,20230818,3.58,N,356680,100,28 억,,14007,N,N,0,N,00,N
|
|
20240521,121054,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5490,-10,5,-0.18,420123190,76801,32.26,5500,5550,5410,7150,3850,5500,5470.17,0.05,0,1991,5713,5606,5523,5416,5333,5565,5375,29,1650,100,3410,10,1,28543492,1567,549.00,3.87,12,0.27,10.00,1419.00,8310,20231212,-33.94,2705,20230516,102.96,7140,-23.11,20240328,5350,2.62,20240419,8310,-33.94,20231212,3100,77.10,20230818,3.58,N,356680,100,28 억,,14007,N,N,0,N,00,N
|
|
20240521,111053,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5500,0,3,0.00,313208550,57265,24.05,5500,5550,5410,7150,3850,5500,5469.30,0.05,0,1240,5713,5606,5523,5416,5333,5565,5375,29,1650,100,3410,10,1,28543492,1570,550.00,3.88,12,0.20,10.00,1419.00,8310,20231212,-33.81,2705,20230516,103.33,7140,-22.97,20240328,5350,2.80,20240419,8310,-33.81,20231212,3100,77.42,20230818,3.58,N,356680,100,28 억,,14007,N,N,0,N,00,N
|
|
20240521,101054,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5540,40,2,0.73,273842050,50128,21.06,5500,5540,5410,7150,3850,5500,5462.64,0.05,0,1656,5713,5606,5523,5416,5333,5565,5375,29,1650,100,3410,10,1,28543492,1581,554.00,3.90,12,0.18,10.00,1419.00,8310,20231212,-33.33,2705,20230516,104.81,7140,-22.41,20240328,5350,3.55,20240419,8310,-33.33,20231212,3100,78.71,20230818,3.58,N,356680,100,28 억,,14007,N,N,0,N,00,N
|
|
20240521,091050,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5450,-50,5,-0.91,115256500,21151,8.88,5500,5500,5410,7150,3850,5500,5448.52,0.05,0,1307,5713,5606,5523,5416,5333,5565,5375,29,1650,100,3410,10,1,28543492,1556,545.00,3.84,12,0.07,10.00,1419.00,8310,20231212,-34.42,2705,20230516,101.48,7140,-23.67,20240328,5350,1.87,20240419,8310,-34.42,20231212,3100,75.81,20230818,3.58,N,356680,100,28 억,,14007,N,N,0,N,00,N
|
|
20240517,161058,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5600,-220,5,-3.78,1825566100,319901,118.26,5880,5880,5500,7560,4080,5820,5707.49,0.03,0,17271,5946,5882,5816,5752,5686,5850,5720,29,1740,100,3600,10,1,28543492,1598,560.00,3.95,12,1.12,10.00,1419.00,8310,20231212,-32.61,2705,20230516,107.02,7140,-21.57,20240328,5350,4.67,20240419,8310,-32.61,20231212,2785,101.08,20230517,3.31,N,356680,100,28 억,,9154,N,N,0,N,00,N
|
|
20240517,151101,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5650,-170,5,-2.92,1423038350,247744,91.58,5880,5880,5630,7560,4080,5820,5743.96,0.03,0,4746,5946,5882,5816,5752,5686,5850,5720,29,1740,100,3600,10,1,28543492,1613,565.00,3.98,12,0.87,10.00,1419.00,8310,20231212,-32.01,2705,20230516,108.87,7140,-20.87,20240328,5350,5.61,20240419,8310,-32.01,20231212,2785,102.87,20230517,3.31,N,356680,100,28 억,,9154,N,N,0,N,00,N
|
|
20240517,141051,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5750,-70,5,-1.20,998075030,173011,63.96,5880,5880,5730,7560,4080,5820,5768.82,0.03,0,1022,5946,5882,5816,5752,5686,5850,5720,29,1740,100,3600,10,1,28543492,1641,575.00,4.05,12,0.61,10.00,1419.00,8310,20231212,-30.81,2705,20230516,112.57,7140,-19.47,20240328,5350,7.48,20240419,8310,-30.81,20231212,2785,106.46,20230517,3.31,N,356680,100,28 억,,9154,N,N,0,N,00,N
|
|
20240517,131043,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5750,-70,5,-1.20,925877830,160446,59.31,5880,5880,5740,7560,4080,5820,5770.62,0.03,0,1528,5946,5882,5816,5752,5686,5850,5720,29,1740,100,3600,10,1,28543492,1641,575.00,4.05,12,0.56,10.00,1419.00,8310,20231212,-30.81,2705,20230516,112.57,7140,-19.47,20240328,5350,7.48,20240419,8310,-30.81,20231212,2785,106.46,20230517,3.31,N,356680,100,28 억,,9154,N,N,0,N,00,N
|
|
20240517,121044,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5750,-70,5,-1.20,871882180,151052,55.84,5880,5880,5740,7560,4080,5820,5772.03,0.03,0,2300,5946,5882,5816,5752,5686,5850,5720,29,1740,100,3600,10,1,28543492,1641,575.00,4.05,12,0.53,10.00,1419.00,8310,20231212,-30.81,2705,20230516,112.57,7140,-19.47,20240328,5350,7.48,20240419,8310,-30.81,20231212,2785,106.46,20230517,3.31,N,356680,100,28 억,,9154,N,N,0,N,00,N
|
|
20240517,111043,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5760,-60,5,-1.03,692440980,119844,44.30,5880,5880,5750,7560,4080,5820,5777.82,0.03,0,1569,5946,5882,5816,5752,5686,5850,5720,29,1740,100,3600,10,1,28543492,1644,576.00,4.06,12,0.42,10.00,1419.00,8310,20231212,-30.69,2705,20230516,112.94,7140,-19.33,20240328,5350,7.66,20240419,8310,-30.69,20231212,2785,106.82,20230517,3.31,N,356680,100,28 억,,9154,N,N,0,N,00,N
|
|
20240517,101038,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5770,-50,5,-0.86,479080020,82819,30.62,5880,5880,5750,7560,4080,5820,5784.62,0.03,0,1730,5946,5882,5816,5752,5686,5850,5720,29,1740,100,3600,10,1,28543492,1647,577.00,4.07,12,0.29,10.00,1419.00,8310,20231212,-30.57,2705,20230516,113.31,7140,-19.19,20240328,5350,7.85,20240419,8310,-30.57,20231212,2785,107.18,20230517,3.31,N,356680,100,28 억,,9154,N,N,0,N,00,N
|
|
20240517,091045,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5760,-60,5,-1.03,171332660,29603,10.94,5880,5880,5750,7560,4080,5820,5787.57,0.03,0,-2563,5946,5882,5816,5752,5686,5850,5720,29,1740,100,3600,10,1,28543492,1644,576.00,4.06,12,0.10,10.00,1419.00,8310,20231212,-30.69,2705,20230516,112.94,7140,-19.33,20240328,5350,7.66,20240419,8310,-30.69,20231212,2785,106.82,20230517,3.31,N,356680,100,28 억,,9154,N,N,0,N,00,N
|
|
20240516,161035,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5820,-10,5,-0.17,1545828530,266023,28.28,5840,5880,5750,7570,4090,5830,5810.81,0.06,0,-7257,6070,5950,5800,5680,5530,6010,5740,29,1740,100,3610,10,1,28543492,1661,582.00,4.10,12,0.93,10.00,1419.00,8310,20231212,-29.96,2705,20230516,115.16,7140,-18.49,20240328,5350,8.79,20240419,8310,-29.96,20231212,2705,115.16,20230516,3.26,N,356680,100,28 억,,16506,N,N,0,N,00,N
|
|
20240516,151033,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5810,-20,5,-0.34,1479949020,254694,27.07,5840,5880,5750,7570,4090,5830,5810.69,0.06,0,-6536,6070,5950,5800,5680,5530,6010,5740,29,1740,100,3610,10,1,28543492,1658,581.00,4.09,12,0.89,10.00,1419.00,8310,20231212,-30.08,2705,20230516,114.79,7140,-18.63,20240328,5350,8.60,20240419,8310,-30.08,20231212,2705,114.79,20230516,3.26,N,356680,100,28 억,,16506,N,N,0,N,00,N
|
|
20240516,141040,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5800,-30,5,-0.51,1349928040,232307,24.69,5840,5880,5750,7570,4090,5830,5810.97,0.06,0,-4044,6070,5950,5800,5680,5530,6010,5740,29,1740,100,3610,10,1,28543492,1656,580.00,4.09,12,0.81,10.00,1419.00,8310,20231212,-30.20,2705,20230516,114.42,7140,-18.77,20240328,5350,8.41,20240419,8310,-30.20,20231212,2705,114.42,20230516,3.26,N,356680,100,28 억,,16506,N,N,0,N,00,N
|
|
20240516,131034,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5790,-40,5,-0.69,1253923990,215763,22.93,5840,5880,5750,7570,4090,5830,5811.58,0.06,0,-3401,6070,5950,5800,5680,5530,6010,5740,29,1740,100,3610,10,1,28543492,1653,579.00,4.08,12,0.76,10.00,1419.00,8310,20231212,-30.32,2705,20230516,114.05,7140,-18.91,20240328,5350,8.22,20240419,8310,-30.32,20231212,2705,114.05,20230516,3.26,N,356680,100,28 억,,16506,N,N,0,N,00,N
|
|
20240516,121031,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5820,-10,5,-0.17,1084996150,186643,19.84,5840,5880,5750,7570,4090,5830,5813.22,0.06,0,-3393,6070,5950,5800,5680,5530,6010,5740,29,1740,100,3610,10,1,28543492,1661,582.00,4.10,12,0.65,10.00,1419.00,8310,20231212,-29.96,2705,20230516,115.16,7140,-18.49,20240328,5350,8.79,20240419,8310,-29.96,20231212,2705,115.16,20230516,3.26,N,356680,100,28 억,,16506,N,N,0,N,00,N
|
|
20240516,111031,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5820,-10,5,-0.17,936402950,161200,17.13,5840,5880,5750,7570,4090,5830,5808.95,0.06,0,-1674,6070,5950,5800,5680,5530,6010,5740,29,1740,100,3610,10,1,28543492,1661,582.00,4.10,12,0.56,10.00,1419.00,8310,20231212,-29.96,2705,20230516,115.16,7140,-18.49,20240328,5350,8.79,20240419,8310,-29.96,20231212,2705,115.16,20230516,3.26,N,356680,100,28 억,,16506,N,N,0,N,00,N
|
|
20240516,101034,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5820,-10,5,-0.17,745084670,128316,13.64,5840,5880,5750,7570,4090,5830,5806.64,0.06,0,396,6070,5950,5800,5680,5530,6010,5740,29,1740,100,3610,10,1,28543492,1661,582.00,4.10,12,0.45,10.00,1419.00,8310,20231212,-29.96,2705,20230516,115.16,7140,-18.49,20240328,5350,8.79,20240419,8310,-29.96,20231212,2705,115.16,20230516,3.26,N,356680,100,28 억,,16506,N,N,0,N,00,N
|
|
20240516,091034,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5810,-20,5,-0.34,282122490,48460,5.15,5840,5880,5800,7570,4090,5830,5821.76,0.06,0,-6566,6070,5950,5800,5680,5530,6010,5740,29,1740,100,3610,10,1,28543492,1658,581.00,4.09,12,0.17,10.00,1419.00,8310,20231212,-30.08,2705,20230516,114.79,7140,-18.63,20240328,5350,8.60,20240419,8310,-30.08,20231212,2705,114.79,20230516,3.26,N,356680,100,28 억,,16506,N,N,0,N,00,N
|
|
20240514,161046,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5830,200,2,3.55,5436483210,932500,623.02,5650,5920,5650,7310,3950,5630,5830.05,0.06,0,1568,5736,5682,5636,5582,5536,5710,5610,29,1680,100,3490,10,1,28543492,1664,583.00,4.11,12,3.27,10.00,1419.00,8310,20231212,-29.84,2705,20230516,115.53,7140,-18.35,20240328,5350,8.97,20240419,8310,-29.84,20231212,2705,115.53,20230516,3.28,N,356680,100,28 억,,15914,N,N,0,N,00,N
|
|
20240514,151048,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5810,180,2,3.20,5221777140,895593,598.37,5650,5920,5650,7310,3950,5630,5830.52,0.06,0,1268,5736,5682,5636,5582,5536,5710,5610,29,1680,100,3490,10,1,28543492,1658,581.00,4.09,12,3.14,10.00,1419.00,8310,20231212,-30.08,2705,20230516,114.79,7140,-18.63,20240328,5350,8.60,20240419,8310,-30.08,20231212,2705,114.79,20230516,3.28,N,356680,100,28 억,,15914,N,N,0,N,00,N
|
|
20240514,141048,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5760,130,2,2.31,4254404100,729551,487.43,5650,5910,5650,7310,3950,5630,5831.54,0.06,0,25711,5736,5682,5636,5582,5536,5710,5610,29,1680,100,3490,10,1,28543492,1644,576.00,4.06,12,2.56,10.00,1419.00,8310,20231212,-30.69,2705,20230516,112.94,7140,-19.33,20240328,5350,7.66,20240419,8310,-30.69,20231212,2705,112.94,20230516,3.28,N,356680,100,28 억,,15914,N,N,0,N,00,N
|
|
20240514,131049,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5790,160,2,2.84,4000455990,685580,458.05,5650,5910,5650,7310,3950,5630,5835.14,0.06,0,26980,5736,5682,5636,5582,5536,5710,5610,29,1680,100,3490,10,1,28543492,1653,579.00,4.08,12,2.40,10.00,1419.00,8310,20231212,-30.32,2705,20230516,114.05,7140,-18.91,20240328,5350,8.22,20240419,8310,-30.32,20231212,2705,114.05,20230516,3.28,N,356680,100,28 억,,15914,N,N,0,N,00,N
|
|
20240514,121045,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5830,200,2,3.55,3776087680,646962,432.25,5650,5910,5650,7310,3950,5630,5836.65,0.06,0,26199,5736,5682,5636,5582,5536,5710,5610,29,1680,100,3490,10,1,28543492,1664,583.00,4.11,12,2.27,10.00,1419.00,8310,20231212,-29.84,2705,20230516,115.53,7140,-18.35,20240328,5350,8.97,20240419,8310,-29.84,20231212,2705,115.53,20230516,3.28,N,356680,100,28 억,,15914,N,N,0,N,00,N
|
|
20240514,111047,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5850,220,2,3.91,3028693340,519277,346.94,5650,5890,5650,7310,3950,5630,5832.52,0.06,0,21885,5736,5682,5636,5582,5536,5710,5610,29,1680,100,3490,10,1,28543492,1670,585.00,4.12,12,1.82,10.00,1419.00,8310,20231212,-29.60,2705,20230516,116.27,7140,-18.07,20240328,5350,9.35,20240419,8310,-29.60,20231212,2705,116.27,20230516,3.28,N,356680,100,28 억,,15914,N,N,0,N,00,N
|
|
20240514,101044,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5830,200,2,3.55,2375802220,407498,272.26,5650,5890,5650,7310,3950,5630,5830.22,0.06,0,28071,5736,5682,5636,5582,5536,5710,5610,29,1680,100,3490,10,1,28543492,1664,583.00,4.11,12,1.43,10.00,1419.00,8310,20231212,-29.84,2705,20230516,115.53,7140,-18.35,20240328,5350,8.97,20240419,8310,-29.84,20231212,2705,115.53,20230516,3.28,N,356680,100,28 억,,15914,N,N,0,N,00,N
|
|
20240514,091045,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5870,240,2,4.26,989080090,169802,113.45,5650,5890,5650,7310,3950,5630,5824.90,0.06,0,13114,5736,5682,5636,5582,5536,5710,5610,29,1680,100,3490,10,1,28543492,1676,587.00,4.14,12,0.59,10.00,1419.00,8310,20231212,-29.36,2705,20230516,117.01,7140,-17.79,20240328,5350,9.72,20240419,8310,-29.36,20231212,2705,117.01,20230516,3.28,N,356680,100,28 억,,15914,N,N,0,N,00,N
|
|
20240513,161043,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5630,40,2,0.72,826434280,147034,84.12,5610,5690,5590,7260,3920,5590,5620.63,0.03,0,7857,5723,5656,5623,5556,5523,5640,5540,29,1670,100,3460,10,1,28543492,1607,563.00,3.97,12,0.52,10.00,1419.00,8310,20231212,-32.25,2705,20230516,108.13,7140,-21.15,20240328,5350,5.23,20240419,8310,-32.25,20231212,2705,108.13,20230516,3.27,N,356680,100,28 억,,8299,N,N,0,N,00,N
|
|
20240513,151046,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5660,70,2,1.25,772010690,137388,78.60,5610,5690,5590,7260,3920,5590,5619.20,0.03,0,6916,5723,5656,5623,5556,5523,5640,5540,29,1670,100,3460,10,1,28543492,1616,566.00,3.99,12,0.48,10.00,1419.00,8310,20231212,-31.89,2705,20230516,109.24,7140,-20.73,20240328,5350,5.79,20240419,8310,-31.89,20231212,2705,109.24,20230516,3.27,N,356680,100,28 억,,8299,N,N,0,N,00,N
|
|
20240513,141046,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5610,20,2,0.36,631551120,112445,64.33,5610,5690,5590,7260,3920,5590,5616.53,0.03,0,-302,5723,5656,5623,5556,5523,5640,5540,29,1670,100,3460,10,1,28543492,1601,561.00,3.95,12,0.39,10.00,1419.00,8310,20231212,-32.49,2705,20230516,107.39,7140,-21.43,20240328,5350,4.86,20240419,8310,-32.49,20231212,2705,107.39,20230516,3.27,N,356680,100,28 억,,8299,N,N,0,N,00,N
|
|
20240513,131040,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5620,30,2,0.54,506574630,90129,51.57,5610,5690,5590,7260,3920,5590,5620.55,0.03,0,-328,5723,5656,5623,5556,5523,5640,5540,29,1670,100,3460,10,1,28543492,1604,562.00,3.96,12,0.32,10.00,1419.00,8310,20231212,-32.37,2705,20230516,107.76,7140,-21.29,20240328,5350,5.05,20240419,8310,-32.37,20231212,2705,107.76,20230516,3.27,N,356680,100,28 억,,8299,N,N,0,N,00,N
|
|
20240513,121043,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5630,40,2,0.72,418029640,74333,42.53,5610,5690,5590,7260,3920,5590,5623.74,0.03,0,-439,5723,5656,5623,5556,5523,5640,5540,29,1670,100,3460,10,1,28543492,1607,563.00,3.97,12,0.26,10.00,1419.00,8310,20231212,-32.25,2705,20230516,108.13,7140,-21.15,20240328,5350,5.23,20240419,8310,-32.25,20231212,2705,108.13,20230516,3.27,N,356680,100,28 억,,8299,N,N,0,N,00,N
|
|
20240513,111043,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5600,10,2,0.18,361470060,64236,36.75,5610,5690,5590,7260,3920,5590,5627.22,0.03,0,-1602,5723,5656,5623,5556,5523,5640,5540,29,1670,100,3460,10,1,28543492,1598,560.00,3.95,12,0.23,10.00,1419.00,8310,20231212,-32.61,2705,20230516,107.02,7140,-21.57,20240328,5350,4.67,20240419,8310,-32.61,20231212,2705,107.02,20230516,3.27,N,356680,100,28 억,,8299,N,N,0,N,00,N
|
|
20240513,101042,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5650,60,2,1.07,225227730,39915,22.84,5610,5690,5610,7260,3920,5590,5642.68,0.03,0,1531,5723,5656,5623,5556,5523,5640,5540,29,1670,100,3460,10,1,28543492,1613,565.00,3.98,12,0.14,10.00,1419.00,8310,20231212,-32.01,2705,20230516,108.87,7140,-20.87,20240328,5350,5.61,20240419,8310,-32.01,20231212,2705,108.87,20230516,3.27,N,356680,100,28 억,,8299,N,N,0,N,00,N
|
|
20240513,091045,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5630,40,2,0.72,49372530,8763,5.01,5610,5660,5610,7260,3920,5590,5634.20,0.03,0,-1015,5723,5656,5623,5556,5523,5640,5540,29,1670,100,3460,10,1,28543492,1607,563.00,3.97,12,0.03,10.00,1419.00,8310,20231212,-32.25,2705,20230516,108.13,7140,-21.15,20240328,5350,5.23,20240419,8310,-32.25,20231212,2705,108.13,20230516,3.27,N,356680,100,28 억,,8299,N,N,0,N,00,N
|
|
20240510,161013,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5590,0,3,0.00,954476540,169445,62.97,5590,5690,5590,7260,3920,5590,5633.13,0.02,0,2185,5743,5666,5613,5536,5483,5640,5510,29,1670,100,3460,10,1,28543492,1596,559.00,3.94,12,0.59,10.00,1419.00,8310,20231212,-32.73,2705,20230516,106.65,7140,-21.71,20240328,5350,4.49,20240419,8310,-32.73,20231212,2705,106.65,20230516,3.26,N,356680,100,28 억,,6238,N,N,0,N,00,N
|
|
20240510,151020,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5600,10,2,0.18,891795300,158239,58.80,5590,5690,5590,7260,3920,5590,5635.75,0.02,0,2680,5743,5666,5613,5536,5483,5640,5510,29,1670,100,3460,10,1,28543492,1598,560.00,3.95,12,0.55,10.00,1419.00,8310,20231212,-32.61,2705,20230516,107.02,7140,-21.57,20240328,5350,4.67,20240419,8310,-32.61,20231212,2705,107.02,20230516,3.26,N,356680,100,28 억,,6238,N,N,0,N,00,N
|
|
20240510,141024,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5630,40,2,0.72,696425170,123529,45.90,5590,5690,5590,7260,3920,5590,5637.75,0.02,0,-319,5743,5666,5613,5536,5483,5640,5510,29,1670,100,3460,10,1,28543492,1607,563.00,3.97,12,0.43,10.00,1419.00,8310,20231212,-32.25,2705,20230516,108.13,7140,-21.15,20240328,5350,5.23,20240419,8310,-32.25,20231212,2705,108.13,20230516,3.26,N,356680,100,28 억,,6238,N,N,0,N,00,N
|
|
20240510,131014,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5610,20,2,0.36,641542550,113772,42.28,5590,5690,5590,7260,3920,5590,5638.84,0.02,0,-284,5743,5666,5613,5536,5483,5640,5510,29,1670,100,3460,10,1,28543492,1601,561.00,3.95,12,0.40,10.00,1419.00,8310,20231212,-32.49,2705,20230516,107.39,7140,-21.43,20240328,5350,4.86,20240419,8310,-32.49,20231212,2705,107.39,20230516,3.26,N,356680,100,28 억,,6238,N,N,0,N,00,N
|
|
20240510,121010,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5620,30,2,0.54,590714930,104704,38.91,5590,5690,5590,7260,3920,5590,5641.76,0.02,0,477,5743,5666,5613,5536,5483,5640,5510,29,1670,100,3460,10,1,28543492,1604,562.00,3.96,12,0.37,10.00,1419.00,8310,20231212,-32.37,2705,20230516,107.76,7140,-21.29,20240328,5350,5.05,20240419,8310,-32.37,20231212,2705,107.76,20230516,3.26,N,356680,100,28 억,,6238,N,N,0,N,00,N
|
|
20240510,111015,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5640,50,2,0.89,504724820,89414,33.23,5590,5690,5590,7260,3920,5590,5644.81,0.02,0,759,5743,5666,5613,5536,5483,5640,5510,29,1670,100,3460,10,1,28543492,1610,564.00,3.97,12,0.31,10.00,1419.00,8310,20231212,-32.13,2705,20230516,108.50,7140,-21.01,20240328,5350,5.42,20240419,8310,-32.13,20231212,2705,108.50,20230516,3.26,N,356680,100,28 억,,6238,N,N,0,N,00,N
|
|
20240510,101014,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5650,60,2,1.07,300704400,53321,19.81,5590,5680,5590,7260,3920,5590,5639.51,0.02,0,-1149,5743,5666,5613,5536,5483,5640,5510,29,1670,100,3460,10,1,28543492,1613,565.00,3.98,12,0.19,10.00,1419.00,8310,20231212,-32.01,2705,20230516,108.87,7140,-20.87,20240328,5350,5.61,20240419,8310,-32.01,20231212,2705,108.87,20230516,3.26,N,356680,100,28 억,,6238,N,N,0,N,00,N
|
|
20240510,091016,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5620,30,2,0.54,35458820,6332,2.35,5590,5620,5590,7260,3920,5590,5599.94,0.02,0,-27,5743,5666,5613,5536,5483,5640,5510,29,1670,100,3460,10,1,28543492,1604,562.00,3.96,12,0.02,10.00,1419.00,8310,20231212,-32.37,2705,20230516,107.76,7140,-21.29,20240328,5350,5.05,20240419,8310,-32.37,20231212,2705,107.76,20230516,3.26,N,356680,100,28 억,,6238,N,N,0,N,00,N
|
|
20240509,161036,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5590,-20,5,-0.36,1483145570,263963,113.74,5600,5690,5560,7290,3930,5610,5618.77,0.15,0,-37587,5723,5666,5583,5526,5443,5695,5555,29,1680,100,3470,10,1,28543492,1596,559.00,3.94,12,0.92,10.00,1419.00,8310,20231212,-32.73,2705,20230516,106.65,7140,-21.71,20240328,5350,4.49,20240419,8310,-32.73,20231212,2705,106.65,20230516,3.26,N,356680,100,28 억,,43479,N,N,0,N,00,N
|
|
20240509,151032,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5620,10,2,0.18,1407440330,250452,107.92,5600,5690,5560,7290,3930,5610,5619.60,0.15,0,-37513,5723,5666,5583,5526,5443,5695,5555,29,1680,100,3470,10,1,28543492,1604,562.00,3.96,12,0.88,10.00,1419.00,8310,20231212,-32.37,2705,20230516,107.76,7140,-21.29,20240328,5350,5.05,20240419,8310,-32.37,20231212,2705,107.76,20230516,3.26,N,356680,100,28 억,,43479,N,N,0,N,00,N
|
|
20240509,140917,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5590,-20,5,-0.36,1226047600,218008,93.94,5600,5690,5560,7290,3930,5610,5623.87,0.15,0,-37653,5723,5666,5583,5526,5443,5695,5555,29,1680,100,3470,10,1,28543492,1596,559.00,3.94,12,0.76,10.00,1419.00,8310,20231212,-32.73,2705,20230516,106.65,7140,-21.71,20240328,5350,4.49,20240419,8310,-32.73,20231212,2705,106.65,20230516,3.26,N,356680,100,28 억,,43479,N,N,0,N,00,N
|
|
20240509,131017,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5610,0,3,0.00,1133413460,201445,86.80,5600,5690,5560,7290,3930,5610,5626.42,0.15,0,-37653,5723,5666,5583,5526,5443,5695,5555,29,1680,100,3470,10,1,28543492,1601,561.00,3.95,12,0.71,10.00,1419.00,8310,20231212,-32.49,2705,20230516,107.39,7140,-21.43,20240328,5350,4.86,20240419,8310,-32.49,20231212,2705,107.39,20230516,3.26,N,356680,100,28 억,,43479,N,N,0,N,00,N
|
|
20240509,121013,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5590,-20,5,-0.36,1078203680,191590,82.55,5600,5690,5560,7290,3930,5610,5627.66,0.15,0,-37653,5723,5666,5583,5526,5443,5695,5555,29,1680,100,3470,10,1,28543492,1596,559.00,3.94,12,0.67,10.00,1419.00,8310,20231212,-32.73,2705,20230516,106.65,7140,-21.71,20240328,5350,4.49,20240419,8310,-32.73,20231212,2705,106.65,20230516,3.26,N,356680,100,28 억,,43479,N,N,0,N,00,N
|
|
20240509,110958,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5600,-10,5,-0.18,967118210,171692,73.98,5600,5690,5560,7290,3930,5610,5632.87,0.15,0,-37653,5723,5666,5583,5526,5443,5695,5555,29,1680,100,3470,10,1,28543492,1598,560.00,3.95,12,0.60,10.00,1419.00,8310,20231212,-32.61,2705,20230516,107.02,7140,-21.57,20240328,5350,4.67,20240419,8310,-32.61,20231212,2705,107.02,20230516,3.26,N,356680,100,28 억,,43479,N,N,0,N,00,N
|
|
20240509,101002,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5650,40,2,0.71,440164450,78350,33.76,5600,5670,5560,7290,3930,5610,5617.93,0.15,0,-25426,5723,5666,5583,5526,5443,5695,5555,29,1680,100,3470,10,1,28543492,1613,565.00,3.98,12,0.27,10.00,1419.00,8310,20231212,-32.01,2705,20230516,108.87,7140,-20.87,20240328,5350,5.61,20240419,8310,-32.01,20231212,2705,108.87,20230516,3.26,N,356680,100,28 억,,43479,N,N,0,N,00,N
|
|
20240509,091001,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5620,10,2,0.18,48674760,8713,3.75,5600,5630,5560,7290,3930,5610,5586.40,0.15,0,2417,5723,5666,5583,5526,5443,5695,5555,29,1680,100,3470,10,1,28543492,1604,562.00,3.96,12,0.03,10.00,1419.00,8310,20231212,-32.37,2705,20230516,107.76,7140,-21.29,20240328,5350,5.05,20240419,8310,-32.37,20231212,2705,107.76,20230516,3.26,N,356680,100,28 억,,43479,N,N,0,N,00,N
|
|
20240508,160952,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5610,20,2,0.36,1271218900,228473,129.60,5600,5640,5500,7260,3920,5590,5563.90,0.10,0,16345,5756,5672,5616,5532,5476,5645,5505,29,1670,100,3460,10,1,28543492,1601,561.00,3.95,12,0.80,10.00,1419.00,8310,20231212,-32.49,2700,20230428,107.78,7140,-21.43,20240328,5350,4.86,20240419,8310,-32.49,20231212,2705,107.39,20230516,3.29,N,356680,100,28 억,,28070,N,N,0,N,00,N
|
|
20240508,150956,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5600,10,2,0.18,1109248870,199592,113.22,5600,5640,5500,7260,3920,5590,5557.58,0.10,0,11889,5756,5672,5616,5532,5476,5645,5505,29,1670,100,3460,10,1,28543492,1598,560.00,3.95,12,0.70,10.00,1419.00,8310,20231212,-32.61,2700,20230428,107.41,7140,-21.57,20240328,5350,4.67,20240419,8310,-32.61,20231212,2705,107.02,20230516,3.29,N,356680,100,28 억,,28070,N,N,0,N,00,N
|
|
20240508,140950,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5530,-60,5,-1.07,789477810,142335,80.74,5600,5630,5500,7260,3920,5590,5546.62,0.10,0,-6149,5756,5672,5616,5532,5476,5645,5505,29,1670,100,3460,10,1,28543492,1578,553.00,3.90,12,0.50,10.00,1419.00,8310,20231212,-33.45,2700,20230428,104.81,7140,-22.55,20240328,5350,3.36,20240419,8310,-33.45,20231212,2705,104.44,20230516,3.29,N,356680,100,28 억,,28070,N,N,0,N,00,N
|
|
20240508,130948,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5540,-50,5,-0.89,666866220,120103,68.13,5600,5630,5510,7260,3920,5590,5552.45,0.10,0,-7058,5756,5672,5616,5532,5476,5645,5505,29,1670,100,3460,10,1,28543492,1581,554.00,3.90,12,0.42,10.00,1419.00,8310,20231212,-33.33,2700,20230428,105.19,7140,-22.41,20240328,5350,3.55,20240419,8310,-33.33,20231212,2705,104.81,20230516,3.29,N,356680,100,28 억,,28070,N,N,0,N,00,N
|
|
20240508,120947,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5540,-50,5,-0.89,471096870,84680,48.03,5600,5630,5530,7260,3920,5590,5563.26,0.10,0,-6136,5756,5672,5616,5532,5476,5645,5505,29,1670,100,3460,10,1,28543492,1581,554.00,3.90,12,0.30,10.00,1419.00,8310,20231212,-33.33,2700,20230428,105.19,7140,-22.41,20240328,5350,3.55,20240419,8310,-33.33,20231212,2705,104.81,20230516,3.29,N,356680,100,28 억,,28070,N,N,0,N,00,N
|
|
20240508,111027,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5560,-30,5,-0.54,352576390,63282,35.90,5600,5630,5530,7260,3920,5590,5571.51,0.10,0,-5893,5756,5672,5616,5532,5476,5645,5505,29,1670,100,3460,10,1,28543492,1587,556.00,3.92,12,0.22,10.00,1419.00,8310,20231212,-33.09,2700,20230428,105.93,7140,-22.13,20240328,5350,3.93,20240419,8310,-33.09,20231212,2705,105.55,20230516,3.29,N,356680,100,28 억,,28070,N,N,0,N,00,N
|
|
20240508,100959,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5580,-10,5,-0.18,210968770,37736,21.41,5600,5630,5550,7260,3920,5590,5590.65,0.10,0,-8227,5756,5672,5616,5532,5476,5645,5505,29,1670,100,3460,10,1,28543492,1593,558.00,3.93,12,0.13,10.00,1419.00,8310,20231212,-32.85,2700,20230428,106.67,7140,-21.85,20240328,5350,4.30,20240419,8310,-32.85,20231212,2705,106.28,20230516,3.29,N,356680,100,28 억,,28070,N,N,0,N,00,N
|
|
20240508,091002,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5560,-30,5,-0.54,56689510,10151,5.76,5600,5600,5550,7260,3920,5590,5584.62,0.10,0,-7523,5756,5672,5616,5532,5476,5645,5505,29,1670,100,3460,10,1,28543492,1587,556.00,3.92,12,0.04,10.00,1419.00,8310,20231212,-33.09,2700,20230428,105.93,7140,-22.13,20240328,5350,3.93,20240419,8310,-33.09,20231212,2705,105.55,20230516,3.29,N,356680,100,28 억,,28070,N,N,0,N,00,N
|
|
20240503,161021,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5630,-30,5,-0.53,606508250,107110,66.04,5720,5760,5620,7350,3970,5660,5662.76,0.15,0,-10804,5773,5716,5663,5606,5553,5690,5580,29,1690,100,3500,10,1,28543492,1607,563.00,3.97,12,0.38,10.00,1419.00,8310,20231212,-32.25,2700,20230428,108.52,7140,-21.15,20240328,5350,5.23,20240419,8310,-32.25,20231212,2705,108.13,20230516,3.41,N,356680,100,28 억,,41857,N,N,0,N,00,N
|
|
20240503,151020,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5630,-30,5,-0.53,558456790,98576,60.78,5720,5760,5620,7350,3970,5660,5665.24,0.15,0,-10688,5773,5716,5663,5606,5553,5690,5580,29,1690,100,3500,10,1,28543492,1607,563.00,3.97,12,0.35,10.00,1419.00,8310,20231212,-32.25,2700,20230428,108.52,7140,-21.15,20240328,5350,5.23,20240419,8310,-32.25,20231212,2705,108.13,20230516,3.41,N,356680,100,28 억,,41857,N,N,0,N,00,N
|
|
20240503,141022,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5640,-20,5,-0.35,456620280,80503,49.64,5720,5760,5620,7350,3970,5660,5672.09,0.15,0,-9829,5773,5716,5663,5606,5553,5690,5580,29,1690,100,3500,10,1,28543492,1610,564.00,3.97,12,0.28,10.00,1419.00,8310,20231212,-32.13,2700,20230428,108.89,7140,-21.01,20240328,5350,5.42,20240419,8310,-32.13,20231212,2705,108.50,20230516,3.41,N,356680,100,28 억,,41857,N,N,0,N,00,N
|
|
20240503,131022,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5670,10,2,0.18,406125590,71551,44.12,5720,5760,5620,7350,3970,5660,5676.03,0.15,0,-9574,5773,5716,5663,5606,5553,5690,5580,29,1690,100,3500,10,1,28543492,1618,567.00,4.00,12,0.25,10.00,1419.00,8310,20231212,-31.77,2700,20230428,110.00,7140,-20.59,20240328,5350,5.98,20240419,8310,-31.77,20231212,2705,109.61,20230516,3.41,N,356680,100,28 억,,41857,N,N,0,N,00,N
|
|
20240503,121019,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5650,-10,5,-0.18,330441500,58203,35.89,5720,5760,5620,7350,3970,5660,5677.40,0.15,0,-9635,5773,5716,5663,5606,5553,5690,5580,29,1690,100,3500,10,1,28543492,1613,565.00,3.98,12,0.20,10.00,1419.00,8310,20231212,-32.01,2700,20230428,109.26,7140,-20.87,20240328,5350,5.61,20240419,8310,-32.01,20231212,2705,108.87,20230516,3.41,N,356680,100,28 억,,41857,N,N,0,N,00,N
|
|
20240503,111018,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5670,10,2,0.18,248235060,43637,26.91,5720,5760,5650,7350,3970,5660,5688.64,0.15,0,-9127,5773,5716,5663,5606,5553,5690,5580,29,1690,100,3500,10,1,28543492,1618,567.00,4.00,12,0.15,10.00,1419.00,8310,20231212,-31.77,2700,20230428,110.00,7140,-20.59,20240328,5350,5.98,20240419,8310,-31.77,20231212,2705,109.61,20230516,3.41,N,356680,100,28 억,,41857,N,N,0,N,00,N
|
|
20240503,101014,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5690,30,2,0.53,162896900,28566,17.61,5720,5760,5680,7350,3970,5660,5702.47,0.15,0,-3283,5773,5716,5663,5606,5553,5690,5580,29,1690,100,3500,10,1,28543492,1624,569.00,4.01,12,0.10,10.00,1419.00,8310,20231212,-31.53,2700,20230428,110.74,7140,-20.31,20240328,5350,6.36,20240419,8310,-31.53,20231212,2705,110.35,20230516,3.41,N,356680,100,28 억,,41857,N,N,0,N,00,N
|
|
20240503,091010,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5710,50,2,0.88,41862830,7341,4.53,5720,5730,5690,7350,3970,5660,5702.61,0.15,0,-243,5773,5716,5663,5606,5553,5690,5580,29,1690,100,3500,10,1,28543492,1630,571.00,4.02,12,0.03,10.00,1419.00,8310,20231212,-31.29,2700,20230428,111.48,7140,-20.03,20240328,5350,6.73,20240419,8310,-31.29,20231212,2705,111.09,20230516,3.41,N,356680,100,28 억,,41857,N,N,0,N,00,N
|
|
20240502,161003,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5660,-20,5,-0.35,882381370,156294,72.59,5680,5720,5610,7380,3980,5680,5645.64,0.13,0,4652,5920,5800,5730,5610,5540,5765,5575,29,1700,100,3520,10,1,28543492,1616,566.00,3.99,12,0.55,10.00,1419.00,8310,20231212,-31.89,2700,20230428,109.63,7140,-20.73,20240328,5350,5.79,20240419,8310,-31.89,20231212,2705,109.24,20230516,3.45,N,356680,100,28 억,,37257,N,N,0,N,00,N
|
|
20240502,151011,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5640,-40,5,-0.70,830306130,147070,68.31,5680,5720,5610,7380,3980,5680,5645.64,0.13,0,3198,5920,5800,5730,5610,5540,5765,5575,29,1700,100,3520,10,1,28543492,1610,564.00,3.97,12,0.52,10.00,1419.00,8310,20231212,-32.13,2700,20230428,108.89,7140,-21.01,20240328,5350,5.42,20240419,8310,-32.13,20231212,2705,108.50,20230516,3.45,N,356680,100,28 억,,37257,N,N,0,N,00,N
|
|
20240502,141005,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5670,-10,5,-0.18,622670940,110298,51.23,5680,5720,5610,7380,3980,5680,5645.34,0.13,0,-2647,5920,5800,5730,5610,5540,5765,5575,29,1700,100,3520,10,1,28543492,1618,567.00,4.00,12,0.39,10.00,1419.00,8310,20231212,-31.77,2700,20230428,110.00,7140,-20.59,20240328,5350,5.98,20240419,8310,-31.77,20231212,2705,109.61,20230516,3.45,N,356680,100,28 억,,37257,N,N,0,N,00,N
|
|
20240502,131001,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5660,-20,5,-0.35,556616250,98616,45.80,5680,5720,5610,7380,3980,5680,5644.26,0.13,0,-2344,5920,5800,5730,5610,5540,5765,5575,29,1700,100,3520,10,1,28543492,1616,566.00,3.99,12,0.35,10.00,1419.00,8310,20231212,-31.89,2700,20230428,109.63,7140,-20.73,20240328,5350,5.79,20240419,8310,-31.89,20231212,2705,109.24,20230516,3.45,N,356680,100,28 억,,37257,N,N,0,N,00,N
|
|
20240502,121000,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5660,-20,5,-0.35,502865870,89088,41.38,5680,5720,5610,7380,3980,5680,5644.58,0.13,0,-3381,5920,5800,5730,5610,5540,5765,5575,29,1700,100,3520,10,1,28543492,1616,566.00,3.99,12,0.31,10.00,1419.00,8310,20231212,-31.89,2700,20230428,109.63,7140,-20.73,20240328,5350,5.79,20240419,8310,-31.89,20231212,2705,109.24,20230516,3.45,N,356680,100,28 억,,37257,N,N,0,N,00,N
|
|
20240502,110958,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5640,-40,5,-0.70,380760580,67411,31.31,5680,5720,5610,7380,3980,5680,5648.32,0.13,0,-3137,5920,5800,5730,5610,5540,5765,5575,29,1700,100,3520,10,1,28543492,1610,564.00,3.97,12,0.24,10.00,1419.00,8310,20231212,-32.13,2700,20230428,108.89,7140,-21.01,20240328,5350,5.42,20240419,8310,-32.13,20231212,2705,108.50,20230516,3.45,N,356680,100,28 억,,37257,N,N,0,N,00,N
|
|
20240502,100957,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5660,-20,5,-0.35,260304390,46022,21.37,5680,5720,5610,7380,3980,5680,5656.06,0.13,0,-1079,5920,5800,5730,5610,5540,5765,5575,29,1700,100,3520,10,1,28543492,1616,566.00,3.99,12,0.16,10.00,1419.00,8310,20231212,-31.89,2700,20230428,109.63,7140,-20.73,20240328,5350,5.79,20240419,8310,-31.89,20231212,2705,109.24,20230516,3.45,N,356680,100,28 억,,37257,N,N,0,N,00,N
|
|
20240502,090955,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5700,20,2,0.35,23774290,4180,1.94,5680,5720,5660,7380,3980,5680,5687.72,0.13,0,-1058,5920,5800,5730,5610,5540,5765,5575,29,1700,100,3520,10,1,28543492,1627,570.00,4.02,12,0.01,10.00,1419.00,8310,20231212,-31.41,2700,20230428,111.11,7140,-20.17,20240328,5350,6.54,20240419,8310,-31.41,20231212,2705,110.72,20230516,3.45,N,356680,100,28 억,,37257,N,N,0,N,00,N
|