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
|
|
20240628,161240,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4795,-225,5,-4.48,2405347420,490768,91.70,5020,5070,4765,6520,3520,5020,4901.16,0.71,0,-46432,5526,5272,5096,4842,4666,5185,4755,29,1500,100,3110,5,1,28543492,1369,479.50,3.38,12,1.72,10.00,1419.00,8310,20231212,-42.30,3100,20230818,54.68,7140,-32.84,20240328,4595,4.35,20240605,8310,-42.30,20231212,3100,54.68,20230818,3.43,N,356680,100,28 억,,201288,N,N,0,N,00,N
|
|
20240628,151254,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4795,-225,5,-4.48,2257925515,460004,85.95,5020,5070,4765,6520,3520,5020,4908.39,0.71,0,-48686,5526,5272,5096,4842,4666,5185,4755,29,1500,100,3110,5,1,28543492,1369,479.50,3.38,12,1.61,10.00,1419.00,8310,20231212,-42.30,3100,20230818,54.68,7140,-32.84,20240328,4595,4.35,20240605,8310,-42.30,20231212,3100,54.68,20230818,3.43,N,356680,100,28 억,,201288,N,N,0,N,00,N
|
|
20240628,141253,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4815,-205,5,-4.08,2004817425,407322,76.11,5020,5070,4765,6520,3520,5020,4921.85,0.71,0,-40613,5526,5272,5096,4842,4666,5185,4755,29,1500,100,3110,5,1,28543492,1374,481.50,3.39,12,1.43,10.00,1419.00,8310,20231212,-42.06,3100,20230818,55.32,7140,-32.56,20240328,4595,4.79,20240605,8310,-42.06,20231212,3100,55.32,20230818,3.43,N,356680,100,28 억,,201288,N,N,0,N,00,N
|
|
20240628,131251,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4890,-130,5,-2.59,1551283770,313394,58.56,5020,5070,4850,6520,3520,5020,4949.85,0.71,0,-35811,5526,5272,5096,4842,4666,5185,4755,29,1500,100,3110,5,1,28543492,1396,489.00,3.45,12,1.10,10.00,1419.00,8310,20231212,-41.16,3100,20230818,57.74,7140,-31.51,20240328,4595,6.42,20240605,8310,-41.16,20231212,3100,57.74,20230818,3.43,N,356680,100,28 억,,201288,N,N,0,N,00,N
|
|
20240628,121249,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4895,-125,5,-2.49,1477938885,298385,55.75,5020,5070,4850,6520,3520,5020,4953.03,0.71,0,-31794,5526,5272,5096,4842,4666,5185,4755,29,1500,100,3110,5,1,28543492,1397,489.50,3.45,12,1.05,10.00,1419.00,8310,20231212,-41.10,3100,20230818,57.90,7140,-31.44,20240328,4595,6.53,20240605,8310,-41.10,20231212,3100,57.90,20230818,3.43,N,356680,100,28 억,,201288,N,N,0,N,00,N
|
|
20240628,111228,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4900,-120,5,-2.39,1199255110,241142,45.06,5020,5070,4890,6520,3520,5020,4973.15,0.71,0,-26576,5526,5272,5096,4842,4666,5185,4755,29,1500,100,3110,5,1,28543492,1399,490.00,3.45,12,0.84,10.00,1419.00,8310,20231212,-41.03,3100,20230818,58.06,7140,-31.37,20240328,4595,6.64,20240605,8310,-41.03,20231212,3100,58.06,20230818,3.43,N,356680,100,28 억,,201288,N,N,0,N,00,N
|
|
20240628,101224,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4990,-30,5,-0.60,546680910,109658,20.49,5020,5070,4945,6520,3520,5020,4985.19,0.71,0,17636,5526,5272,5096,4842,4666,5185,4755,29,1500,100,3110,5,1,28543492,1424,499.00,3.52,12,0.38,10.00,1419.00,8310,20231212,-39.95,3100,20230818,60.97,7140,-30.11,20240328,4595,8.60,20240605,8310,-39.95,20231212,3100,60.97,20230818,3.43,N,356680,100,28 억,,201288,N,N,0,N,00,N
|
|
20240628,091230,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5010,-10,5,-0.20,183123575,36573,6.83,5020,5070,4975,6520,3520,5020,5006.92,0.71,0,7587,5526,5272,5096,4842,4666,5185,4755,29,1500,100,3110,10,1,28543492,1430,501.00,3.53,12,0.13,10.00,1419.00,8310,20231212,-39.71,3100,20230818,61.61,7140,-29.83,20240328,4595,9.03,20240605,8310,-39.71,20231212,3100,61.61,20230818,3.43,N,356680,100,28 억,,201288,N,N,0,N,00,N
|
|
20240627,161218,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5020,-210,5,-4.02,2709694955,526495,153.39,5190,5350,4920,6790,3670,5230,5147.02,0.91,0,-53417,5570,5400,5280,5110,4990,5340,5050,29,1560,100,3240,10,1,28543492,1433,502.00,3.54,12,1.84,10.00,1419.00,8310,20231212,-39.59,3100,20230818,61.94,7140,-29.69,20240328,4595,9.25,20240605,8310,-39.59,20231212,3100,61.94,20230818,3.73,N,356680,100,28 억,,259759,N,N,0,N,00,N
|
|
20240627,151225,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5050,-180,5,-3.44,2496677955,484129,141.04,5190,5350,4920,6790,3670,5230,5157.01,0.91,0,-63466,5570,5400,5280,5110,4990,5340,5050,29,1560,100,3240,10,1,28543492,1441,505.00,3.56,12,1.70,10.00,1419.00,8310,20231212,-39.23,3100,20230818,62.90,7140,-29.27,20240328,4595,9.90,20240605,8310,-39.23,20231212,3100,62.90,20230818,3.73,N,356680,100,28 억,,259759,N,N,0,N,00,N
|
|
20240627,141224,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5090,-140,5,-2.68,1237694290,238941,69.61,5190,5260,5090,6790,3670,5230,5179.85,0.91,0,-30812,5570,5400,5280,5110,4990,5340,5050,29,1560,100,3240,10,1,28543492,1453,509.00,3.59,12,0.84,10.00,1419.00,8310,20231212,-38.75,3100,20230818,64.19,7140,-28.71,20240328,4595,10.77,20240605,8310,-38.75,20231212,3100,64.19,20230818,3.73,N,356680,100,28 억,,259759,N,N,0,N,00,N
|
|
20240627,131223,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5200,-30,5,-0.57,927368790,178531,52.01,5190,5260,5150,6790,3670,5230,5194.38,0.91,0,-12605,5570,5400,5280,5110,4990,5340,5050,29,1560,100,3240,10,1,28543492,1484,520.00,3.66,12,0.63,10.00,1419.00,8310,20231212,-37.42,3100,20230818,67.74,7140,-27.17,20240328,4595,13.17,20240605,8310,-37.42,20231212,3100,67.74,20230818,3.73,N,356680,100,28 억,,259759,N,N,0,N,00,N
|
|
20240627,121226,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5210,-20,5,-0.38,869306080,167346,48.75,5190,5260,5150,6790,3670,5230,5194.60,0.91,0,-12244,5570,5400,5280,5110,4990,5340,5050,29,1560,100,3240,10,1,28543492,1487,521.00,3.67,12,0.59,10.00,1419.00,8310,20231212,-37.30,3100,20230818,68.06,7140,-27.03,20240328,4595,13.38,20240605,8310,-37.30,20231212,3100,68.06,20230818,3.73,N,356680,100,28 억,,259759,N,N,0,N,00,N
|
|
20240627,111225,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5230,0,3,0.00,763355510,146960,42.81,5190,5260,5150,6790,3670,5230,5194.24,0.91,0,-4593,5570,5400,5280,5110,4990,5340,5050,29,1560,100,3240,10,1,28543492,1493,523.00,3.69,12,0.51,10.00,1419.00,8310,20231212,-37.06,3100,20230818,68.71,7140,-26.75,20240328,4595,13.82,20240605,8310,-37.06,20231212,3100,68.71,20230818,3.73,N,356680,100,28 억,,259759,N,N,0,N,00,N
|
|
20240627,101225,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5230,0,3,0.00,661908470,127561,37.16,5190,5260,5150,6790,3670,5230,5188.86,0.91,0,4502,5570,5400,5280,5110,4990,5340,5050,29,1560,100,3240,10,1,28543492,1493,523.00,3.69,12,0.45,10.00,1419.00,8310,20231212,-37.06,3100,20230818,68.71,7140,-26.75,20240328,4595,13.82,20240605,8310,-37.06,20231212,3100,68.71,20230818,3.73,N,356680,100,28 억,,259759,N,N,0,N,00,N
|
|
20240627,091224,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5210,-20,5,-0.38,140659980,26994,7.86,5190,5260,5170,6790,3670,5230,5210.57,0.91,0,8373,5570,5400,5280,5110,4990,5340,5050,29,1560,100,3240,10,1,28543492,1487,521.00,3.67,12,0.09,10.00,1419.00,8310,20231212,-37.30,3100,20230818,68.06,7140,-27.03,20240328,4595,13.38,20240605,8310,-37.30,20231212,3100,68.06,20230818,3.73,N,356680,100,28 억,,259759,N,N,0,N,00,N
|
|
20240626,161220,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5230,-70,5,-1.32,1776264020,336928,75.87,5310,5450,5160,6890,3710,5300,5272.11,0.78,0,36603,5560,5430,5320,5190,5080,5375,5135,29,1590,100,3280,10,1,28543492,1493,523.00,3.69,12,1.18,10.00,1419.00,8310,20231212,-37.06,3100,20230818,68.71,7140,-26.75,20240328,4595,13.82,20240605,8310,-37.06,20231212,3100,68.71,20230818,3.75,N,356680,100,28 억,,223470,N,N,0,N,00,N
|
|
20240626,151224,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5230,-70,5,-1.32,1677885380,318112,71.64,5310,5450,5160,6890,3710,5300,5274.51,0.78,0,32074,5560,5430,5320,5190,5080,5375,5135,29,1590,100,3280,10,1,28543492,1493,523.00,3.69,12,1.11,10.00,1419.00,8310,20231212,-37.06,3100,20230818,68.71,7140,-26.75,20240328,4595,13.82,20240605,8310,-37.06,20231212,3100,68.71,20230818,3.75,N,356680,100,28 억,,223470,N,N,0,N,00,N
|
|
20240626,141221,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5230,-70,5,-1.32,1405493650,266126,59.93,5310,5450,5160,6890,3710,5300,5281.31,0.78,0,10528,5560,5430,5320,5190,5080,5375,5135,29,1590,100,3280,10,1,28543492,1493,523.00,3.69,12,0.93,10.00,1419.00,8310,20231212,-37.06,3100,20230818,68.71,7140,-26.75,20240328,4595,13.82,20240605,8310,-37.06,20231212,3100,68.71,20230818,3.75,N,356680,100,28 억,,223470,N,N,0,N,00,N
|
|
20240626,131221,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5250,-50,5,-0.94,1318525080,249527,56.19,5310,5450,5160,6890,3710,5300,5284.10,0.78,0,4073,5560,5430,5320,5190,5080,5375,5135,29,1590,100,3280,10,1,28543492,1499,525.00,3.70,12,0.87,10.00,1419.00,8310,20231212,-36.82,3100,20230818,69.35,7140,-26.47,20240328,4595,14.25,20240605,8310,-36.82,20231212,3100,69.35,20230818,3.75,N,356680,100,28 억,,223470,N,N,0,N,00,N
|
|
20240626,121219,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5220,-80,5,-1.51,993038010,186799,42.07,5310,5450,5190,6890,3710,5300,5316.08,0.78,0,-572,5560,5430,5320,5190,5080,5375,5135,29,1590,100,3280,10,1,28543492,1490,522.00,3.68,12,0.65,10.00,1419.00,8310,20231212,-37.18,3100,20230818,68.39,7140,-26.89,20240328,4595,13.60,20240605,8310,-37.18,20231212,3100,68.39,20230818,3.75,N,356680,100,28 억,,223470,N,N,0,N,00,N
|
|
20240626,111222,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5310,10,2,0.19,723918850,135598,30.54,5310,5450,5290,6890,3710,5300,5338.71,0.78,0,1327,5560,5430,5320,5190,5080,5375,5135,29,1590,100,3280,10,1,28543492,1516,531.00,3.74,12,0.48,10.00,1419.00,8310,20231212,-36.10,3100,20230818,71.29,7140,-25.63,20240328,4595,15.56,20240605,8310,-36.10,20231212,3100,71.29,20230818,3.75,N,356680,100,28 억,,223470,N,N,0,N,00,N
|
|
20240626,101219,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5360,60,2,1.13,580150730,108605,24.46,5310,5450,5290,6890,3710,5300,5341.84,0.78,0,2638,5560,5430,5320,5190,5080,5375,5135,29,1590,100,3280,10,1,28543492,1530,536.00,3.78,12,0.38,10.00,1419.00,8310,20231212,-35.50,3100,20230818,72.90,7140,-24.93,20240328,4595,16.65,20240605,8310,-35.50,20231212,3100,72.90,20230818,3.75,N,356680,100,28 억,,223470,N,N,0,N,00,N
|
|
20240626,091222,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5390,90,2,1.70,189822240,35381,7.97,5310,5450,5310,6890,3710,5300,5365.09,0.78,0,-3140,5560,5430,5320,5190,5080,5375,5135,29,1590,100,3280,10,1,28543492,1538,539.00,3.80,12,0.12,10.00,1419.00,8310,20231212,-35.14,3100,20230818,73.87,7140,-24.51,20240328,4595,17.30,20240605,8310,-35.14,20231212,3100,73.87,20230818,3.75,N,356680,100,28 억,,223470,N,N,0,N,00,N
|
|
20240625,161218,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5300,-140,5,-2.57,2322002390,437308,29.51,5410,5450,5210,7070,3810,5440,5309.80,0.69,0,16873,5913,5676,5413,5176,4913,5795,5295,29,1630,100,3370,10,1,28543492,1513,530.00,3.74,12,1.53,10.00,1419.00,8310,20231212,-36.22,3100,20230818,70.97,7140,-25.77,20240328,4595,15.34,20240605,8310,-36.22,20231212,3100,70.97,20230818,3.65,N,356680,100,28 억,,198143,N,N,0,N,00,N
|
|
20240625,151216,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5360,-80,5,-1.47,2146791020,404380,27.29,5410,5450,5210,7070,3810,5440,5308.83,0.69,0,17427,5913,5676,5413,5176,4913,5795,5295,29,1630,100,3370,10,1,28543492,1530,536.00,3.78,12,1.42,10.00,1419.00,8310,20231212,-35.50,3100,20230818,72.90,7140,-24.93,20240328,4595,16.65,20240605,8310,-35.50,20231212,3100,72.90,20230818,3.65,N,356680,100,28 억,,198143,N,N,0,N,00,N
|
|
20240625,141219,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5280,-160,5,-2.94,1872997820,353173,23.83,5410,5450,5210,7070,3810,5440,5303.33,0.69,0,18386,5913,5676,5413,5176,4913,5795,5295,29,1630,100,3370,10,1,28543492,1507,528.00,3.72,12,1.24,10.00,1419.00,8310,20231212,-36.46,3100,20230818,70.32,7140,-26.05,20240328,4595,14.91,20240605,8310,-36.46,20231212,3100,70.32,20230818,3.65,N,356680,100,28 억,,198143,N,N,0,N,00,N
|
|
20240625,131220,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5280,-160,5,-2.94,1702217520,320748,21.64,5410,5450,5210,7070,3810,5440,5307.01,0.69,0,16838,5913,5676,5413,5176,4913,5795,5295,29,1630,100,3370,10,1,28543492,1507,528.00,3.72,12,1.12,10.00,1419.00,8310,20231212,-36.46,3100,20230818,70.32,7140,-26.05,20240328,4595,14.91,20240605,8310,-36.46,20231212,3100,70.32,20230818,3.65,N,356680,100,28 억,,198143,N,N,0,N,00,N
|
|
20240625,121222,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5290,-150,5,-2.76,1593914620,300167,20.26,5410,5450,5210,7070,3810,5440,5310.07,0.69,0,15312,5913,5676,5413,5176,4913,5795,5295,29,1630,100,3370,10,1,28543492,1510,529.00,3.73,12,1.05,10.00,1419.00,8310,20231212,-36.34,3100,20230818,70.65,7140,-25.91,20240328,4595,15.13,20240605,8310,-36.34,20231212,3100,70.65,20230818,3.65,N,356680,100,28 억,,198143,N,N,0,N,00,N
|
|
20240625,111220,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5290,-150,5,-2.76,1384579540,260392,17.57,5410,5450,5210,7070,3810,5440,5317.27,0.69,0,8466,5913,5676,5413,5176,4913,5795,5295,29,1630,100,3370,10,1,28543492,1510,529.00,3.73,12,0.91,10.00,1419.00,8310,20231212,-36.34,3100,20230818,70.65,7140,-25.91,20240328,4595,15.13,20240605,8310,-36.34,20231212,3100,70.65,20230818,3.65,N,356680,100,28 억,,198143,N,N,0,N,00,N
|
|
20240625,101219,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5280,-160,5,-2.94,1096342170,205773,13.89,5410,5450,5210,7070,3810,5440,5327.90,0.69,0,18407,5913,5676,5413,5176,4913,5795,5295,29,1630,100,3370,10,1,28543492,1507,528.00,3.72,12,0.72,10.00,1419.00,8310,20231212,-36.46,3100,20230818,70.32,7140,-26.05,20240328,4595,14.91,20240605,8310,-36.46,20231212,3100,70.32,20230818,3.65,N,356680,100,28 억,,198143,N,N,0,N,00,N
|
|
20240625,091218,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5390,-50,5,-0.92,363261840,67517,4.56,5410,5450,5330,7070,3810,5440,5380.26,0.69,0,24732,5913,5676,5413,5176,4913,5795,5295,29,1630,100,3370,10,1,28543492,1538,539.00,3.80,12,0.24,10.00,1419.00,8310,20231212,-35.14,3100,20230818,73.87,7140,-24.51,20240328,4595,17.30,20240605,8310,-35.14,20231212,3100,73.87,20230818,3.65,N,356680,100,28 억,,198143,N,N,0,N,00,N
|
|
20240624,161218,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5440,290,2,5.63,8064582490,1473329,480.56,5150,5650,5150,6690,3610,5150,5473.86,0.34,0,107304,5383,5266,5173,5056,4963,5220,5010,29,1540,100,3190,10,1,28543492,1553,544.00,3.83,12,5.16,10.00,1419.00,8310,20231212,-34.54,3100,20230818,75.48,7140,-23.81,20240328,4595,18.39,20240605,8310,-34.54,20231212,3100,75.48,20230818,3.57,N,356680,100,28 억,,95798,N,N,0,N,00,N
|
|
20240624,151214,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5430,280,2,5.44,7814908790,1427320,465.55,5150,5650,5150,6690,3610,5150,5475.28,0.34,0,101434,5383,5266,5173,5056,4963,5220,5010,29,1540,100,3190,10,1,28543492,1550,543.00,3.83,12,5.00,10.00,1419.00,8310,20231212,-34.66,3100,20230818,75.16,7140,-23.95,20240328,4595,18.17,20240605,8310,-34.66,20231212,3100,75.16,20230818,3.57,N,356680,100,28 억,,95798,N,N,0,N,00,N
|
|
20240624,141216,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5490,340,2,6.60,7179294150,1310736,427.52,5150,5650,5150,6690,3610,5150,5477.35,0.34,0,79768,5383,5266,5173,5056,4963,5220,5010,29,1540,100,3190,10,1,28543492,1567,549.00,3.87,12,4.59,10.00,1419.00,8310,20231212,-33.94,3100,20230818,77.10,7140,-23.11,20240328,4595,19.48,20240605,8310,-33.94,20231212,3100,77.10,20230818,3.57,N,356680,100,28 억,,95798,N,N,0,N,00,N
|
|
20240624,131213,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5500,350,2,6.80,6735689650,1230283,401.28,5150,5650,5150,6690,3610,5150,5474.96,0.34,0,76106,5383,5266,5173,5056,4963,5220,5010,29,1540,100,3190,10,1,28543492,1570,550.00,3.88,12,4.31,10.00,1419.00,8310,20231212,-33.81,3100,20230818,77.42,7140,-22.97,20240328,4595,19.70,20240605,8310,-33.81,20231212,3100,77.42,20230818,3.57,N,356680,100,28 억,,95798,N,N,0,N,00,N
|
|
20240624,121214,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5520,370,2,7.18,4609704230,847739,276.51,5150,5560,5150,6690,3610,5150,5437.71,0.34,0,18199,5383,5266,5173,5056,4963,5220,5010,29,1540,100,3190,10,1,28543492,1576,552.00,3.89,12,2.97,10.00,1419.00,8310,20231212,-33.57,3100,20230818,78.06,7140,-22.69,20240328,4595,20.13,20240605,8310,-33.57,20231212,3100,78.06,20230818,3.57,N,356680,100,28 억,,95798,N,N,0,N,00,N
|
|
20240624,111217,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5480,330,2,6.41,3576529470,660126,215.31,5150,5560,5150,6690,3610,5150,5418.03,0.34,0,5376,5383,5266,5173,5056,4963,5220,5010,29,1540,100,3190,10,1,28543492,1564,548.00,3.86,12,2.31,10.00,1419.00,8310,20231212,-34.06,3100,20230818,76.77,7140,-23.25,20240328,4595,19.26,20240605,8310,-34.06,20231212,3100,76.77,20230818,3.57,N,356680,100,28 억,,95798,N,N,0,N,00,N
|
|
20240624,101215,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5410,260,2,5.05,2174905980,404818,132.04,5150,5500,5150,6690,3610,5150,5372.66,0.34,0,25600,5383,5266,5173,5056,4963,5220,5010,29,1540,100,3190,10,1,28543492,1544,541.00,3.81,12,1.42,10.00,1419.00,8310,20231212,-34.90,3100,20230818,74.52,7140,-24.23,20240328,4595,17.74,20240605,8310,-34.90,20231212,3100,74.52,20230818,3.57,N,356680,100,28 억,,95798,N,N,0,N,00,N
|
|
20240624,091215,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5270,120,2,2.33,264022060,50651,16.52,5150,5290,5150,6690,3610,5150,5212.82,0.34,0,-2909,5383,5266,5173,5056,4963,5220,5010,29,1540,100,3190,10,1,28543492,1504,527.00,3.71,12,0.18,10.00,1419.00,8310,20231212,-36.58,3100,20230818,70.00,7140,-26.19,20240328,4595,14.69,20240605,8310,-36.58,20231212,3100,70.00,20230818,3.57,N,356680,100,28 억,,95798,N,N,0,N,00,N
|
|
20240621,161134,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5150,-70,5,-1.34,1516468230,293074,61.64,5200,5290,5080,6780,3660,5220,5174.37,0.22,0,32684,5446,5332,5246,5132,5046,5290,5090,29,1560,100,3230,10,1,28543492,1470,515.00,3.63,12,1.03,10.00,1419.00,8310,20231212,-38.03,3100,20230818,66.13,7140,-27.87,20240328,4595,12.08,20240605,8310,-38.03,20231212,3100,66.13,20230818,3.62,N,356680,100,28 억,,61661,N,N,0,N,00,N
|
|
20240621,151134,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5170,-50,5,-0.96,1363649850,263509,55.42,5200,5290,5080,6780,3660,5220,5174.95,0.22,0,27634,5446,5332,5246,5132,5046,5290,5090,29,1560,100,3230,10,1,28543492,1476,517.00,3.64,12,0.92,10.00,1419.00,8310,20231212,-37.79,3100,20230818,66.77,7140,-27.59,20240328,4595,12.51,20240605,8310,-37.79,20231212,3100,66.77,20230818,3.62,N,356680,100,28 억,,61661,N,N,0,N,00,N
|
|
20240621,141133,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5220,0,3,0.00,1200738040,232015,48.80,5200,5290,5080,6780,3660,5220,5175.24,0.22,0,19356,5446,5332,5246,5132,5046,5290,5090,29,1560,100,3230,10,1,28543492,1490,522.00,3.68,12,0.81,10.00,1419.00,8310,20231212,-37.18,3100,20230818,68.39,7140,-26.89,20240328,4595,13.60,20240605,8310,-37.18,20231212,3100,68.39,20230818,3.62,N,356680,100,28 억,,61661,N,N,0,N,00,N
|
|
20240621,131134,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5230,10,2,0.19,1057935270,204606,43.04,5200,5290,5080,6780,3660,5220,5170.58,0.22,0,21959,5446,5332,5246,5132,5046,5290,5090,29,1560,100,3230,10,1,28543492,1493,523.00,3.69,12,0.72,10.00,1419.00,8310,20231212,-37.06,3100,20230818,68.71,7140,-26.75,20240328,4595,13.82,20240605,8310,-37.06,20231212,3100,68.71,20230818,3.62,N,356680,100,28 억,,61661,N,N,0,N,00,N
|
|
20240621,121137,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5240,20,2,0.38,1002226290,193951,40.79,5200,5290,5080,6780,3660,5220,5167.40,0.22,0,22439,5446,5332,5246,5132,5046,5290,5090,29,1560,100,3230,10,1,28543492,1496,524.00,3.69,12,0.68,10.00,1419.00,8310,20231212,-36.94,3100,20230818,69.03,7140,-26.61,20240328,4595,14.04,20240605,8310,-36.94,20231212,3100,69.03,20230818,3.62,N,356680,100,28 억,,61661,N,N,0,N,00,N
|
|
20240621,111135,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5200,-20,5,-0.38,861243800,167031,35.13,5200,5290,5080,6780,3660,5220,5156.16,0.22,0,30038,5446,5332,5246,5132,5046,5290,5090,29,1560,100,3230,10,1,28543492,1484,520.00,3.66,12,0.59,10.00,1419.00,8310,20231212,-37.42,3100,20230818,67.74,7140,-27.17,20240328,4595,13.17,20240605,8310,-37.42,20231212,3100,67.74,20230818,3.62,N,356680,100,28 억,,61661,N,N,0,N,00,N
|
|
20240621,101131,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5120,-100,5,-1.92,687745420,133622,28.11,5200,5290,5080,6780,3660,5220,5146.90,0.22,0,22448,5446,5332,5246,5132,5046,5290,5090,29,1560,100,3230,10,1,28543492,1461,512.00,3.61,12,0.47,10.00,1419.00,8310,20231212,-38.39,3100,20230818,65.16,7140,-28.29,20240328,4595,11.43,20240605,8310,-38.39,20231212,3100,65.16,20230818,3.62,N,356680,100,28 억,,61661,N,N,0,N,00,N
|
|
20240621,091137,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5210,-10,5,-0.19,136254860,26082,5.49,5200,5290,5180,6780,3660,5220,5224.11,0.22,0,-2648,5446,5332,5246,5132,5046,5290,5090,29,1560,100,3230,10,1,28543492,1487,521.00,3.67,12,0.09,10.00,1419.00,8310,20231212,-37.30,3100,20230818,68.06,7140,-27.03,20240328,4595,13.38,20240605,8310,-37.30,20231212,3100,68.06,20230818,3.62,N,356680,100,28 억,,61661,N,N,0,N,00,N
|
|
20240620,161129,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5220,-70,5,-1.32,2402740880,457423,8.54,5270,5360,5160,6870,3710,5290,5251.65,0.07,0,40822,6343,5816,5533,5006,4723,5675,4865,29,1580,100,3270,10,1,28543492,1490,522.00,3.68,12,1.60,10.00,1419.00,8310,20231212,-37.18,3100,20230818,68.39,7140,-26.89,20240328,4595,13.60,20240605,8310,-37.18,20231212,3100,68.39,20230818,3.49,N,356680,100,28 억,,18963,N,N,0,N,00,N
|
|
20240620,151125,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5240,-50,5,-0.95,2275423540,433199,8.09,5270,5360,5160,6870,3710,5290,5252.60,0.07,0,39867,6343,5816,5533,5006,4723,5675,4865,29,1580,100,3270,10,1,28543492,1496,524.00,3.69,12,1.52,10.00,1419.00,8310,20231212,-36.94,3100,20230818,69.03,7140,-26.61,20240328,4595,14.04,20240605,8310,-36.94,20231212,3100,69.03,20230818,3.49,N,356680,100,28 억,,18963,N,N,0,N,00,N
|
|
20240620,141131,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5230,-60,5,-1.13,1811313920,343913,6.42,5270,5360,5220,6870,3710,5290,5266.78,0.07,0,25278,6343,5816,5533,5006,4723,5675,4865,29,1580,100,3270,10,1,28543492,1493,523.00,3.69,12,1.20,10.00,1419.00,8310,20231212,-37.06,3100,20230818,68.71,7140,-26.75,20240328,4595,13.82,20240605,8310,-37.06,20231212,3100,68.71,20230818,3.49,N,356680,100,28 억,,18963,N,N,0,N,00,N
|
|
20240620,131130,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5240,-50,5,-0.95,1684674590,319772,5.97,5270,5360,5220,6870,3710,5290,5268.36,0.07,0,23361,6343,5816,5533,5006,4723,5675,4865,29,1580,100,3270,10,1,28543492,1496,524.00,3.69,12,1.12,10.00,1419.00,8310,20231212,-36.94,3100,20230818,69.03,7140,-26.61,20240328,4595,14.04,20240605,8310,-36.94,20231212,3100,69.03,20230818,3.49,N,356680,100,28 억,,18963,N,N,0,N,00,N
|
|
20240620,121128,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5280,-10,5,-0.19,1388994180,263554,4.92,5270,5360,5220,6870,3710,5290,5270.24,0.07,0,26173,6343,5816,5533,5006,4723,5675,4865,29,1580,100,3270,10,1,28543492,1507,528.00,3.72,12,0.92,10.00,1419.00,8310,20231212,-36.46,3100,20230818,70.32,7140,-26.05,20240328,4595,14.91,20240605,8310,-36.46,20231212,3100,70.32,20230818,3.49,N,356680,100,28 억,,18963,N,N,0,N,00,N
|
|
20240620,111130,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5280,-10,5,-0.19,1240100600,235328,4.39,5270,5360,5220,6870,3710,5290,5269.67,0.07,0,26478,6343,5816,5533,5006,4723,5675,4865,29,1580,100,3270,10,1,28543492,1507,528.00,3.72,12,0.82,10.00,1419.00,8310,20231212,-36.46,3100,20230818,70.32,7140,-26.05,20240328,4595,14.91,20240605,8310,-36.46,20231212,3100,70.32,20230818,3.49,N,356680,100,28 억,,18963,N,N,0,N,00,N
|
|
20240620,101132,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5300,10,2,0.19,988617130,187678,3.50,5270,5360,5220,6870,3710,5290,5267.62,0.07,0,24378,6343,5816,5533,5006,4723,5675,4865,29,1580,100,3270,10,1,28543492,1513,530.00,3.74,12,0.66,10.00,1419.00,8310,20231212,-36.22,3100,20230818,70.97,7140,-25.77,20240328,4595,15.34,20240605,8310,-36.22,20231212,3100,70.97,20230818,3.49,N,356680,100,28 억,,18963,N,N,0,N,00,N
|
|
20240620,091136,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5260,-30,5,-0.57,447799270,85036,1.59,5270,5320,5220,6870,3710,5290,5265.99,0.07,0,7940,6343,5816,5533,5006,4723,5675,4865,29,1580,100,3270,10,1,28543492,1501,526.00,3.71,12,0.30,10.00,1419.00,8310,20231212,-36.70,3100,20230818,69.68,7140,-26.33,20240328,4595,14.47,20240605,8310,-36.70,20231212,3100,69.68,20230818,3.49,N,356680,100,28 억,,18963,N,N,0,N,00,N
|
|
20240619,161124,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5290,-50,5,-0.94,30328780850,5337714,1015.04,5300,6060,5250,6940,3740,5340,5682.22,0.40,0,-99570,5553,5446,5263,5156,4973,5500,5210,29,1600,100,3310,10,1,28543492,1510,529.00,3.73,12,18.70,10.00,1419.00,8310,20231212,-36.34,3100,20230818,70.65,7140,-25.91,20240328,4595,15.13,20240605,8310,-36.34,20231212,3100,70.65,20230818,3.51,N,356680,100,28 억,,114018,N,N,0,N,00,N
|
|
20240619,151125,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5360,20,2,0.37,29794547120,5236910,995.87,5300,6060,5250,6940,3740,5340,5689.35,0.40,0,-107711,5553,5446,5263,5156,4973,5500,5210,29,1600,100,3310,10,1,28543492,1530,536.00,3.78,12,18.35,10.00,1419.00,8310,20231212,-35.50,3100,20230818,72.90,7140,-24.93,20240328,4595,16.65,20240605,8310,-35.50,20231212,3100,72.90,20230818,3.51,N,356680,100,28 억,,114018,N,N,0,N,00,N
|
|
20240619,141134,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5310,-30,5,-0.56,28144266680,4931874,937.86,5300,6060,5250,6940,3740,5340,5706.62,0.40,0,-108090,5553,5446,5263,5156,4973,5500,5210,29,1600,100,3310,10,1,28543492,1516,531.00,3.74,12,17.28,10.00,1419.00,8310,20231212,-36.10,3100,20230818,71.29,7140,-25.63,20240328,4595,15.56,20240605,8310,-36.10,20231212,3100,71.29,20230818,3.51,N,356680,100,28 억,,114018,N,N,0,N,00,N
|
|
20240619,131121,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5410,70,2,1.31,27474534720,4806576,914.04,5300,6060,5250,6940,3740,5340,5716.04,0.40,0,-104379,5553,5446,5263,5156,4973,5500,5210,29,1600,100,3310,10,1,28543492,1544,541.00,3.81,12,16.84,10.00,1419.00,8310,20231212,-34.90,3100,20230818,74.52,7140,-24.23,20240328,4595,17.74,20240605,8310,-34.90,20231212,3100,74.52,20230818,3.51,N,356680,100,28 억,,114018,N,N,0,N,00,N
|
|
20240619,121123,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5390,50,2,0.94,26805767300,4682896,890.52,5300,6060,5250,6940,3740,5340,5724.20,0.40,0,-106096,5553,5446,5263,5156,4973,5500,5210,29,1600,100,3310,10,1,28543492,1538,539.00,3.80,12,16.41,10.00,1419.00,8310,20231212,-35.14,3100,20230818,73.87,7140,-24.51,20240328,4595,17.30,20240605,8310,-35.14,20231212,3100,73.87,20230818,3.51,N,356680,100,28 억,,114018,N,N,0,N,00,N
|
|
20240619,111126,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5540,200,2,3.75,24595760220,4278051,813.53,5300,6060,5250,6940,3740,5340,5749.31,0.40,0,-109484,5553,5446,5263,5156,4973,5500,5210,29,1600,100,3310,10,1,28543492,1581,554.00,3.90,12,14.99,10.00,1419.00,8310,20231212,-33.33,3100,20230818,78.71,7140,-22.41,20240328,4595,20.57,20240605,8310,-33.33,20231212,3100,78.71,20230818,3.51,N,356680,100,28 억,,114018,N,N,0,N,00,N
|
|
20240619,101129,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5330,-10,5,-0.19,1163754810,216448,41.16,5300,5550,5250,6940,3740,5340,5376.63,0.40,0,10352,5553,5446,5263,5156,4973,5500,5210,29,1600,100,3310,10,1,28543492,1521,533.00,3.76,12,0.76,10.00,1419.00,8310,20231212,-35.86,3100,20230818,71.94,7140,-25.35,20240328,4595,16.00,20240605,8310,-35.86,20231212,3100,71.94,20230818,3.51,N,356680,100,28 억,,114018,N,N,0,N,00,N
|
|
20240619,091132,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5420,80,2,1.50,484658860,89431,17.01,5300,5550,5250,6940,3740,5340,5419.50,0.40,0,-218,5553,5446,5263,5156,4973,5500,5210,29,1600,100,3310,10,1,28543492,1547,542.00,3.82,12,0.31,10.00,1419.00,8310,20231212,-34.78,3100,20230818,74.84,7140,-24.09,20240328,4595,17.95,20240605,8310,-34.78,20231212,3100,74.84,20230818,3.51,N,356680,100,28 억,,114018,N,N,0,N,00,N
|
|
20240618,161118,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5340,260,2,5.12,2760506690,522203,140.58,5100,5370,5080,6600,3560,5080,5286.25,0.34,0,21405,5376,5227,5071,4922,4766,5302,4997,29,1520,100,3140,10,1,28543492,1524,534.00,3.76,12,1.83,10.00,1419.00,8310,20231212,-35.74,3100,20230818,72.26,7140,-25.21,20240328,4595,16.21,20240605,8310,-35.74,20231212,3100,72.26,20230818,3.58,N,356680,100,28 억,,96523,N,N,0,N,00,N
|
|
20240618,151118,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5300,220,2,4.33,2646366870,500730,134.80,5100,5370,5080,6600,3560,5080,5285.02,0.34,0,21732,5376,5227,5071,4922,4766,5302,4997,29,1520,100,3140,10,1,28543492,1513,530.00,3.74,12,1.75,10.00,1419.00,8310,20231212,-36.22,3100,20230818,70.97,7140,-25.77,20240328,4595,15.34,20240605,8310,-36.22,20231212,3100,70.97,20230818,3.58,N,356680,100,28 억,,96523,N,N,0,N,00,N
|
|
20240618,141122,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5310,230,2,4.53,2438253670,461382,124.20,5100,5370,5080,6600,3560,5080,5284.67,0.34,0,17211,5376,5227,5071,4922,4766,5302,4997,29,1520,100,3140,10,1,28543492,1516,531.00,3.74,12,1.62,10.00,1419.00,8310,20231212,-36.10,3100,20230818,71.29,7140,-25.63,20240328,4595,15.56,20240605,8310,-36.10,20231212,3100,71.29,20230818,3.58,N,356680,100,28 억,,96523,N,N,0,N,00,N
|
|
20240618,131123,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5310,230,2,4.53,2077232810,393561,105.95,5100,5370,5080,6600,3560,5080,5278.05,0.34,0,8381,5376,5227,5071,4922,4766,5302,4997,29,1520,100,3140,10,1,28543492,1516,531.00,3.74,12,1.38,10.00,1419.00,8310,20231212,-36.10,3100,20230818,71.29,7140,-25.63,20240328,4595,15.56,20240605,8310,-36.10,20231212,3100,71.29,20230818,3.58,N,356680,100,28 억,,96523,N,N,0,N,00,N
|
|
20240618,121120,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5330,250,2,4.92,1954958330,370473,99.73,5100,5370,5080,6600,3560,5080,5276.93,0.34,0,4592,5376,5227,5071,4922,4766,5302,4997,29,1520,100,3140,10,1,28543492,1521,533.00,3.76,12,1.30,10.00,1419.00,8310,20231212,-35.86,3100,20230818,71.94,7140,-25.35,20240328,4595,16.00,20240605,8310,-35.86,20231212,3100,71.94,20230818,3.58,N,356680,100,28 억,,96523,N,N,0,N,00,N
|
|
20240618,111120,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5310,230,2,4.53,1615552580,306607,82.54,5100,5360,5080,6600,3560,5080,5269.13,0.34,0,-7287,5376,5227,5071,4922,4766,5302,4997,29,1520,100,3140,10,1,28543492,1516,531.00,3.74,12,1.07,10.00,1419.00,8310,20231212,-36.10,3100,20230818,71.29,7140,-25.63,20240328,4595,15.56,20240605,8310,-36.10,20231212,3100,71.29,20230818,3.58,N,356680,100,28 억,,96523,N,N,0,N,00,N
|
|
20240618,101119,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5280,200,2,3.94,1274052290,242240,65.21,5100,5360,5080,6600,3560,5080,5259.46,0.34,0,-7816,5376,5227,5071,4922,4766,5302,4997,29,1520,100,3140,10,1,28543492,1507,528.00,3.72,12,0.85,10.00,1419.00,8310,20231212,-36.46,3100,20230818,70.32,7140,-26.05,20240328,4595,14.91,20240605,8310,-36.46,20231212,3100,70.32,20230818,3.58,N,356680,100,28 억,,96523,N,N,0,N,00,N
|
|
20240618,091129,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5160,80,2,1.57,143994370,27998,7.54,5100,5190,5080,6600,3560,5080,5143.02,0.34,0,-2036,5376,5227,5071,4922,4766,5302,4997,29,1520,100,3140,10,1,28543492,1473,516.00,3.64,12,0.10,10.00,1419.00,8310,20231212,-37.91,3100,20230818,66.45,7140,-27.73,20240328,4595,12.30,20240605,8310,-37.91,20231212,3100,66.45,20230818,3.58,N,356680,100,28 억,,96523,N,N,0,N,00,N
|
|
20240617,161110,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5080,170,2,3.46,1856979530,363511,197.57,4995,5220,4915,6380,3440,4910,5108.94,0.21,0,37900,5043,4976,4903,4836,4763,4940,4800,29,1470,100,3040,10,1,28543492,1450,508.00,3.58,12,1.27,10.00,1419.00,8310,20231212,-38.87,3100,20230818,63.87,7140,-28.85,20240328,4595,10.55,20240605,8310,-38.87,20231212,3100,63.87,20230818,3.53,N,356680,100,28 억,,60181,N,N,0,N,00,N
|
|
20240617,151118,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5140,230,2,4.68,1737817070,340106,184.85,4995,5220,4915,6380,3440,4910,5109.63,0.21,0,37248,5043,4976,4903,4836,4763,4940,4800,29,1470,100,3040,10,1,28543492,1467,514.00,3.62,12,1.19,10.00,1419.00,8310,20231212,-38.15,3100,20230818,65.81,7140,-28.01,20240328,4595,11.86,20240605,8310,-38.15,20231212,3100,65.81,20230818,3.53,N,356680,100,28 억,,60181,N,N,0,N,00,N
|
|
20240617,141108,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5120,210,2,4.28,1557925780,304985,165.76,4995,5220,4915,6380,3440,4910,5108.20,0.21,0,35186,5043,4976,4903,4836,4763,4940,4800,29,1470,100,3040,10,1,28543492,1461,512.00,3.61,12,1.07,10.00,1419.00,8310,20231212,-38.39,3100,20230818,65.16,7140,-28.29,20240328,4595,11.43,20240605,8310,-38.39,20231212,3100,65.16,20230818,3.53,N,356680,100,28 억,,60181,N,N,0,N,00,N
|
|
20240617,131108,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5120,210,2,4.28,1446254050,283063,153.84,4995,5220,4915,6380,3440,4910,5109.30,0.21,0,31680,5043,4976,4903,4836,4763,4940,4800,29,1470,100,3040,10,1,28543492,1461,512.00,3.61,12,0.99,10.00,1419.00,8310,20231212,-38.39,3100,20230818,65.16,7140,-28.29,20240328,4595,11.43,20240605,8310,-38.39,20231212,3100,65.16,20230818,3.53,N,356680,100,28 억,,60181,N,N,0,N,00,N
|
|
20240617,121108,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5110,200,2,4.07,1334793030,261235,141.98,4995,5220,4915,6380,3440,4910,5109.55,0.21,0,32084,5043,4976,4903,4836,4763,4940,4800,29,1470,100,3040,10,1,28543492,1459,511.00,3.60,12,0.92,10.00,1419.00,8310,20231212,-38.51,3100,20230818,64.84,7140,-28.43,20240328,4595,11.21,20240605,8310,-38.51,20231212,3100,64.84,20230818,3.53,N,356680,100,28 억,,60181,N,N,0,N,00,N
|
|
20240617,111100,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5070,160,2,3.26,1223696280,239331,130.08,4995,5220,4915,6380,3440,4910,5112.99,0.21,0,27696,5043,4976,4903,4836,4763,4940,4800,29,1470,100,3040,10,1,28543492,1447,507.00,3.57,12,0.84,10.00,1419.00,8310,20231212,-38.99,3100,20230818,63.55,7140,-28.99,20240328,4595,10.34,20240605,8310,-38.99,20231212,3100,63.55,20230818,3.53,N,356680,100,28 억,,60181,N,N,0,N,00,N
|
|
20240617,101059,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5170,260,2,5.30,1059646610,207301,112.67,4995,5220,4915,6380,3440,4910,5111.63,0.21,0,31120,5043,4976,4903,4836,4763,4940,4800,29,1470,100,3040,10,1,28543492,1476,517.00,3.64,12,0.73,10.00,1419.00,8310,20231212,-37.79,3100,20230818,66.77,7140,-27.59,20240328,4595,12.51,20240605,8310,-37.79,20231212,3100,66.77,20230818,3.53,N,356680,100,28 억,,60181,N,N,0,N,00,N
|
|
20240617,091103,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4950,40,2,0.81,42875495,8649,4.70,4995,4995,4915,6380,3440,4910,4957.28,0.21,0,-2548,5043,4976,4903,4836,4763,4940,4800,29,1470,100,3040,5,1,28543492,1413,495.00,3.49,12,0.03,10.00,1419.00,8310,20231212,-40.43,3100,20230818,59.68,7140,-30.67,20240328,4595,7.73,20240605,8310,-40.43,20231212,3100,59.68,20230818,3.53,N,356680,100,28 억,,60181,N,N,0,N,00,N
|
|
20240614,160927,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4910,15,2,0.31,877142395,179400,41.07,4925,4970,4830,6360,3430,4895,4889.23,0.14,0,19398,5268,5081,4983,4796,4698,5032,4747,29,1465,100,3030,5,1,28543492,1401,491.00,3.46,12,0.63,10.00,1419.00,8310,20231212,-40.91,3100,20230818,58.39,7140,-31.23,20240328,4595,6.86,20240605,8310,-40.91,20231212,3100,58.39,20230818,3.78,N,356680,100,28 억,,41110,N,N,0,N,00,N
|
|
20240614,150931,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4925,30,2,0.61,766006115,156835,35.90,4925,4950,4830,6360,3430,4895,4884.15,0.14,0,17076,5268,5081,4983,4796,4698,5032,4747,29,1465,100,3030,5,1,28543492,1406,492.50,3.47,12,0.55,10.00,1419.00,8310,20231212,-40.73,3100,20230818,58.87,7140,-31.02,20240328,4595,7.18,20240605,8310,-40.73,20231212,3100,58.87,20230818,3.78,N,356680,100,28 억,,41110,N,N,0,N,00,N
|
|
20240614,140930,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4930,35,2,0.72,655363120,134372,30.76,4925,4945,4830,6360,3430,4895,4877.23,0.14,0,16846,5268,5081,4983,4796,4698,5032,4747,29,1465,100,3030,5,1,28543492,1407,493.00,3.47,12,0.47,10.00,1419.00,8310,20231212,-40.67,3100,20230818,59.03,7140,-30.95,20240328,4595,7.29,20240605,8310,-40.67,20231212,3100,59.03,20230818,3.78,N,356680,100,28 억,,41110,N,N,0,N,00,N
|
|
20240614,130932,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4880,-15,5,-0.31,582057535,119457,27.35,4925,4940,4830,6360,3430,4895,4872.53,0.14,0,17003,5268,5081,4983,4796,4698,5032,4747,29,1465,100,3030,5,1,28543492,1393,488.00,3.44,12,0.42,10.00,1419.00,8310,20231212,-41.28,3100,20230818,57.42,7140,-31.65,20240328,4595,6.20,20240605,8310,-41.28,20231212,3100,57.42,20230818,3.78,N,356680,100,28 억,,41110,N,N,0,N,00,N
|
|
20240614,120937,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4870,-25,5,-0.51,510382655,104869,24.01,4925,4930,4830,6360,3430,4895,4866.86,0.14,0,19617,5268,5081,4983,4796,4698,5032,4747,29,1465,100,3030,5,1,28543492,1390,487.00,3.43,12,0.37,10.00,1419.00,8310,20231212,-41.40,3100,20230818,57.10,7140,-31.79,20240328,4595,5.98,20240605,8310,-41.40,20231212,3100,57.10,20230818,3.78,N,356680,100,28 억,,41110,N,N,0,N,00,N
|
|
20240614,111049,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4870,-25,5,-0.51,474549635,97500,22.32,4925,4930,4830,6360,3430,4895,4867.18,0.14,0,19258,5268,5081,4983,4796,4698,5032,4747,29,1465,100,3030,5,1,28543492,1390,487.00,3.43,12,0.34,10.00,1419.00,8310,20231212,-41.40,3100,20230818,57.10,7140,-31.79,20240328,4595,5.98,20240605,8310,-41.40,20231212,3100,57.10,20230818,3.78,N,356680,100,28 억,,41110,N,N,0,N,00,N
|
|
20240614,101048,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4900,5,2,0.10,343768795,70574,16.16,4925,4930,4830,6360,3430,4895,4871.04,0.14,0,23378,5268,5081,4983,4796,4698,5032,4747,29,1465,100,3030,5,1,28543492,1399,490.00,3.45,12,0.25,10.00,1419.00,8310,20231212,-41.03,3100,20230818,58.06,7140,-31.37,20240328,4595,6.64,20240605,8310,-41.03,20231212,3100,58.06,20230818,3.78,N,356680,100,28 억,,41110,N,N,0,N,00,N
|
|
20240614,091054,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4865,-30,5,-0.61,107947405,22115,5.06,4925,4930,4840,6360,3430,4895,4881.18,0.14,0,4721,5268,5081,4983,4796,4698,5032,4747,29,1465,100,3030,5,1,28543492,1389,486.50,3.43,12,0.08,10.00,1419.00,8310,20231212,-41.46,3100,20230818,56.94,7140,-31.86,20240328,4595,5.88,20240605,8310,-41.46,20231212,3100,56.94,20230818,3.78,N,356680,100,28 억,,41110,N,N,0,N,00,N
|
|
20240613,161036,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4895,-145,5,-2.88,2160580030,429424,32.93,5060,5170,4885,6550,3530,5040,5031.73,0.26,0,-31715,5626,5332,5146,4852,4666,5480,5000,29,1510,100,3120,5,1,28543492,1397,489.50,3.45,12,1.50,10.00,1419.00,8310,20231212,-41.10,3100,20230818,57.90,7140,-31.44,20240328,4595,6.53,20240605,8310,-41.10,20231212,3100,57.90,20230818,3.49,N,356680,100,28 억,,73885,N,N,0,N,00,N
|
|
20240613,151055,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4990,-50,5,-0.99,1861660600,368610,28.27,5060,5170,4970,6550,3530,5040,5050.49,0.26,0,-45868,5626,5332,5146,4852,4666,5480,5000,29,1510,100,3120,5,1,28543492,1424,499.00,3.52,12,1.29,10.00,1419.00,8310,20231212,-39.95,3100,20230818,60.97,7140,-30.11,20240328,4595,8.60,20240605,8310,-39.95,20231212,3100,60.97,20230818,3.49,N,356680,100,28 억,,73885,N,N,0,N,00,N
|
|
20240613,141043,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5010,-30,5,-0.60,1745656570,345320,26.48,5060,5170,4970,6550,3530,5040,5055.19,0.26,0,-46743,5626,5332,5146,4852,4666,5480,5000,29,1510,100,3120,10,1,28543492,1430,501.00,3.53,12,1.21,10.00,1419.00,8310,20231212,-39.71,3100,20230818,61.61,7140,-29.83,20240328,4595,9.03,20240605,8310,-39.71,20231212,3100,61.61,20230818,3.49,N,356680,100,28 억,,73885,N,N,0,N,00,N
|
|
20240613,131041,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5020,-20,5,-0.40,1606437625,317405,24.34,5060,5170,4980,6550,3530,5040,5061.16,0.26,0,-45552,5626,5332,5146,4852,4666,5480,5000,29,1510,100,3120,10,1,28543492,1433,502.00,3.54,12,1.11,10.00,1419.00,8310,20231212,-39.59,3100,20230818,61.94,7140,-29.69,20240328,4595,9.25,20240605,8310,-39.59,20231212,3100,61.94,20230818,3.49,N,356680,100,28 억,,73885,N,N,0,N,00,N
|
|
20240613,121044,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5030,-10,5,-0.20,1345722080,265341,20.35,5060,5170,5010,6550,3530,5040,5071.67,0.26,0,-31978,5626,5332,5146,4852,4666,5480,5000,29,1510,100,3120,10,1,28543492,1436,503.00,3.54,12,0.93,10.00,1419.00,8310,20231212,-39.47,3100,20230818,62.26,7140,-29.55,20240328,4595,9.47,20240605,8310,-39.47,20231212,3100,62.26,20230818,3.49,N,356680,100,28 억,,73885,N,N,0,N,00,N
|
|
20240613,111038,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5060,20,2,0.40,1222613280,240924,18.48,5060,5170,5010,6550,3530,5040,5074.69,0.26,0,-34286,5626,5332,5146,4852,4666,5480,5000,29,1510,100,3120,10,1,28543492,1444,506.00,3.57,12,0.84,10.00,1419.00,8310,20231212,-39.11,3100,20230818,63.23,7140,-29.13,20240328,4595,10.12,20240605,8310,-39.11,20231212,3100,63.23,20230818,3.49,N,356680,100,28 억,,73885,N,N,0,N,00,N
|
|
20240613,101038,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5050,10,2,0.20,1025668590,201870,15.48,5060,5170,5010,6550,3530,5040,5080.84,0.26,0,-32677,5626,5332,5146,4852,4666,5480,5000,29,1510,100,3120,10,1,28543492,1441,505.00,3.56,12,0.71,10.00,1419.00,8310,20231212,-39.23,3100,20230818,62.90,7140,-29.27,20240328,4595,9.90,20240605,8310,-39.23,20231212,3100,62.90,20230818,3.49,N,356680,100,28 억,,73885,N,N,0,N,00,N
|
|
20240613,091046,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5050,10,2,0.20,144573810,28669,2.20,5060,5080,5010,6550,3530,5040,5042.86,0.26,0,1503,5626,5332,5146,4852,4666,5480,5000,29,1510,100,3120,10,1,28543492,1441,505.00,3.56,12,0.10,10.00,1419.00,8310,20231212,-39.23,3100,20230818,62.90,7140,-29.27,20240328,4595,9.90,20240605,8310,-39.23,20231212,3100,62.90,20230818,3.49,N,356680,100,28 억,,73885,N,N,0,N,00,N
|
|
20240612,161028,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5040,75,2,1.51,6703359220,1294140,23.73,4960,5440,4960,6450,3480,4965,5179.87,0.07,0,54044,6055,5510,5225,4680,4395,5367,4537,29,1485,100,3070,10,1,28543492,1439,504.00,3.55,12,4.53,10.00,1419.00,8310,20231212,-39.35,3100,20230818,62.58,7140,-29.41,20240328,4595,9.68,20240605,8310,-39.35,20231212,3100,62.58,20230818,3.50,N,356680,100,28 억,,19873,N,N,0,N,00,N
|
|
20240612,151041,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5050,85,2,1.71,6584193610,1270497,23.29,4960,5440,4960,6450,3480,4965,5182.38,0.07,0,53192,6055,5510,5225,4680,4395,5367,4537,29,1485,100,3070,10,1,28543492,1441,505.00,3.56,12,4.45,10.00,1419.00,8310,20231212,-39.23,3100,20230818,62.90,7140,-29.27,20240328,4595,9.90,20240605,8310,-39.23,20231212,3100,62.90,20230818,3.50,N,356680,100,28 억,,19873,N,N,0,N,00,N
|
|
20240612,141032,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5050,85,2,1.71,6391493260,1232332,22.59,4960,5440,4960,6450,3480,4965,5186.50,0.07,0,55660,6055,5510,5225,4680,4395,5367,4537,29,1485,100,3070,10,1,28543492,1441,505.00,3.56,12,4.32,10.00,1419.00,8310,20231212,-39.23,3100,20230818,62.90,7140,-29.27,20240328,4595,9.90,20240605,8310,-39.23,20231212,3100,62.90,20230818,3.50,N,356680,100,28 억,,19873,N,N,0,N,00,N
|
|
20240612,131034,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5040,75,2,1.51,6218914790,1198045,21.96,4960,5440,4960,6450,3480,4965,5190.89,0.07,0,49309,6055,5510,5225,4680,4395,5367,4537,29,1485,100,3070,10,1,28543492,1439,504.00,3.55,12,4.20,10.00,1419.00,8310,20231212,-39.35,3100,20230818,62.58,7140,-29.41,20240328,4595,9.68,20240605,8310,-39.35,20231212,3100,62.58,20230818,3.50,N,356680,100,28 억,,19873,N,N,0,N,00,N
|
|
20240612,121033,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5090,125,2,2.52,6005294710,1155871,21.19,4960,5440,4960,6450,3480,4965,5195.47,0.07,0,44033,6055,5510,5225,4680,4395,5367,4537,29,1485,100,3070,10,1,28543492,1453,509.00,3.59,12,4.05,10.00,1419.00,8310,20231212,-38.75,3100,20230818,64.19,7140,-28.71,20240328,4595,10.77,20240605,8310,-38.75,20231212,3100,64.19,20230818,3.50,N,356680,100,28 억,,19873,N,N,0,N,00,N
|
|
20240612,111031,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5090,125,2,2.52,1820273240,354922,6.51,4960,5240,4960,6450,3480,4965,5128.66,0.07,0,54457,6055,5510,5225,4680,4395,5367,4537,29,1485,100,3070,10,1,28543492,1453,509.00,3.59,12,1.24,10.00,1419.00,8310,20231212,-38.75,3100,20230818,64.19,7140,-28.71,20240328,4595,10.77,20240605,8310,-38.75,20231212,3100,64.19,20230818,3.50,N,356680,100,28 억,,19873,N,N,0,N,00,N
|
|
20240612,101033,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5100,135,2,2.72,1578826580,307641,5.64,4960,5240,4960,6450,3480,4965,5132.04,0.07,0,58020,6055,5510,5225,4680,4395,5367,4537,29,1485,100,3070,10,1,28543492,1456,510.00,3.59,12,1.08,10.00,1419.00,8310,20231212,-38.63,3100,20230818,64.52,7140,-28.57,20240328,4595,10.99,20240605,8310,-38.63,20231212,3100,64.52,20230818,3.50,N,356680,100,28 억,,19873,N,N,0,N,00,N
|
|
20240612,091036,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5190,225,2,4.53,871034380,169932,3.12,4960,5240,4960,6450,3480,4965,5125.79,0.07,0,38523,6055,5510,5225,4680,4395,5367,4537,29,1485,100,3070,10,1,28543492,1481,519.00,3.66,12,0.60,10.00,1419.00,8310,20231212,-37.55,3100,20230818,67.42,7140,-27.31,20240328,4595,12.95,20240605,8310,-37.55,20231212,3100,67.42,20230818,3.50,N,356680,100,28 억,,19873,N,N,0,N,00,N
|
|
20240610,161024,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4845,125,2,2.65,676661220,140939,185.55,4675,4890,4670,6130,3305,4720,4801.22,0.08,0,13753,4786,4752,4726,4692,4666,4770,4710,29,1410,100,2920,5,1,28543492,1383,484.50,3.41,12,0.49,10.00,1419.00,8310,20231212,-41.70,3100,20230818,56.29,7140,-32.14,20240328,4595,5.44,20240605,8310,-41.70,20231212,3100,56.29,20230818,3.57,N,356680,100,28 억,,24028,N,N,0,N,00,N
|
|
20240610,151035,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4805,85,2,1.80,594945125,124028,163.29,4675,4890,4670,6130,3305,4720,4797.11,0.08,0,8408,4786,4752,4726,4692,4666,4770,4710,29,1410,100,2920,5,1,28543492,1372,480.50,3.39,12,0.43,10.00,1419.00,8310,20231212,-42.18,3100,20230818,55.00,7140,-32.70,20240328,4595,4.57,20240605,8310,-42.18,20231212,3100,55.00,20230818,3.57,N,356680,100,28 억,,24028,N,N,0,N,00,N
|
|
20240610,141029,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4825,105,2,2.22,572132350,119284,157.04,4675,4890,4670,6130,3305,4720,4796.65,0.08,0,7585,4786,4752,4726,4692,4666,4770,4710,29,1410,100,2920,5,1,28543492,1377,482.50,3.40,12,0.42,10.00,1419.00,8310,20231212,-41.94,3100,20230818,55.65,7140,-32.42,20240328,4595,5.01,20240605,8310,-41.94,20231212,3100,55.65,20230818,3.57,N,356680,100,28 억,,24028,N,N,0,N,00,N
|
|
20240610,131024,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4800,80,2,1.69,517020125,107853,141.99,4675,4890,4670,6130,3305,4720,4794.02,0.08,0,5673,4786,4752,4726,4692,4666,4770,4710,29,1410,100,2920,5,1,28543492,1370,480.00,3.38,12,0.38,10.00,1419.00,8310,20231212,-42.24,3100,20230818,54.84,7140,-32.77,20240328,4595,4.46,20240605,8310,-42.24,20231212,3100,54.84,20230818,3.57,N,356680,100,28 억,,24028,N,N,0,N,00,N
|
|
20240610,121027,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4825,105,2,2.22,494801040,103230,135.91,4675,4890,4670,6130,3305,4720,4793.48,0.08,0,5679,4786,4752,4726,4692,4666,4770,4710,29,1410,100,2920,5,1,28543492,1377,482.50,3.40,12,0.36,10.00,1419.00,8310,20231212,-41.94,3100,20230818,55.65,7140,-32.42,20240328,4595,5.01,20240605,8310,-41.94,20231212,3100,55.65,20230818,3.57,N,356680,100,28 억,,24028,N,N,0,N,00,N
|
|
20240610,111030,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4835,115,2,2.44,441120245,92060,121.20,4675,4890,4670,6130,3305,4720,4791.97,0.08,0,4907,4786,4752,4726,4692,4666,4770,4710,29,1410,100,2920,5,1,28543492,1380,483.50,3.41,12,0.32,10.00,1419.00,8310,20231212,-41.82,3100,20230818,55.97,7140,-32.28,20240328,4595,5.22,20240605,8310,-41.82,20231212,3100,55.97,20230818,3.57,N,356680,100,28 억,,24028,N,N,0,N,00,N
|
|
20240610,101027,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4780,60,2,1.27,233508840,49112,64.66,4675,4805,4670,6130,3305,4720,4754.90,0.08,0,-2235,4786,4752,4726,4692,4666,4770,4710,29,1410,100,2920,5,1,28543492,1364,478.00,3.37,12,0.17,10.00,1419.00,8310,20231212,-42.48,3100,20230818,54.19,7140,-33.05,20240328,4595,4.03,20240605,8310,-42.48,20231212,3100,54.19,20230818,3.57,N,356680,100,28 억,,24028,N,N,0,N,00,N
|
|
20240610,091033,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4750,30,2,0.64,66205805,14091,18.55,4675,4750,4670,6130,3305,4720,4697.82,0.08,0,4804,4786,4752,4726,4692,4666,4770,4710,29,1410,100,2920,5,1,28543492,1356,475.00,3.35,12,0.05,10.00,1419.00,8310,20231212,-42.84,3100,20230818,53.23,7140,-33.47,20240328,4595,3.37,20240605,8310,-42.84,20231212,3100,53.23,20230818,3.57,N,356680,100,28 억,,24028,N,N,0,N,00,N
|
|
20240607,161100,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4720,25,2,0.53,336502575,71142,59.54,4700,4760,4700,6100,3290,4695,4730.10,0.08,0,797,4835,4765,4680,4610,4525,4800,4645,29,1405,100,2910,5,1,28543492,1347,472.00,3.33,12,0.25,10.00,1419.00,8310,20231212,-43.20,3100,20230818,52.26,7140,-33.89,20240328,4595,2.72,20240605,8310,-43.20,20231212,3100,52.26,20230818,3.63,N,356680,100,28 억,,23187,N,N,0,N,00,N
|
|
20240607,151109,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4720,25,2,0.53,316918485,66992,56.06,4700,4760,4700,6100,3290,4695,4730.78,0.08,0,891,4835,4765,4680,4610,4525,4800,4645,29,1405,100,2910,5,1,28543492,1347,472.00,3.33,12,0.23,10.00,1419.00,8310,20231212,-43.20,3100,20230818,52.26,7140,-33.89,20240328,4595,2.72,20240605,8310,-43.20,20231212,3100,52.26,20230818,3.63,N,356680,100,28 억,,23187,N,N,0,N,00,N
|
|
20240607,141102,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4710,15,2,0.32,270837600,57223,47.89,4700,4760,4700,6100,3290,4695,4733.13,0.08,0,-1314,4835,4765,4680,4610,4525,4800,4645,29,1405,100,2910,5,1,28543492,1344,471.00,3.32,12,0.20,10.00,1419.00,8310,20231212,-43.32,3100,20230818,51.94,7140,-34.03,20240328,4595,2.50,20240605,8310,-43.32,20231212,3100,51.94,20230818,3.63,N,356680,100,28 억,,23187,N,N,0,N,00,N
|
|
20240607,131059,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4735,40,2,0.85,230853595,48767,40.81,4700,4760,4700,6100,3290,4695,4733.94,0.08,0,-1536,4835,4765,4680,4610,4525,4800,4645,29,1405,100,2910,5,1,28543492,1352,473.50,3.34,12,0.17,10.00,1419.00,8310,20231212,-43.02,3100,20230818,52.74,7140,-33.68,20240328,4595,3.05,20240605,8310,-43.02,20231212,3100,52.74,20230818,3.63,N,356680,100,28 억,,23187,N,N,0,N,00,N
|
|
20240607,121103,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4755,60,2,1.28,199298065,42117,35.25,4700,4760,4700,6100,3290,4695,4732.16,0.08,0,-1487,4835,4765,4680,4610,4525,4800,4645,29,1405,100,2910,5,1,28543492,1357,475.50,3.35,12,0.15,10.00,1419.00,8310,20231212,-42.78,3100,20230818,53.39,7140,-33.40,20240328,4595,3.48,20240605,8310,-42.78,20231212,3100,53.39,20230818,3.63,N,356680,100,28 억,,23187,N,N,0,N,00,N
|
|
20240607,111043,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4730,35,2,0.75,156278710,33052,27.66,4700,4760,4700,6100,3290,4695,4728.44,0.08,0,-744,4835,4765,4680,4610,4525,4800,4645,29,1405,100,2910,5,1,28543492,1350,473.00,3.33,12,0.12,10.00,1419.00,8310,20231212,-43.08,3100,20230818,52.58,7140,-33.75,20240328,4595,2.94,20240605,8310,-43.08,20231212,3100,52.58,20230818,3.63,N,356680,100,28 억,,23187,N,N,0,N,00,N
|
|
20240607,101103,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4730,35,2,0.75,107917805,22789,19.07,4700,4760,4700,6100,3290,4695,4735.83,0.08,0,1833,4835,4765,4680,4610,4525,4800,4645,29,1405,100,2910,5,1,28543492,1350,473.00,3.33,12,0.08,10.00,1419.00,8310,20231212,-43.08,3100,20230818,52.58,7140,-33.75,20240328,4595,2.94,20240605,8310,-43.08,20231212,3100,52.58,20230818,3.63,N,356680,100,28 억,,23187,N,N,0,N,00,N
|
|
20240607,091102,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4720,25,2,0.53,33224075,7025,5.88,4700,4755,4700,6100,3290,4695,4730.26,0.08,0,1937,4835,4765,4680,4610,4525,4800,4645,29,1405,100,2910,5,1,28543492,1347,472.00,3.33,12,0.02,10.00,1419.00,8310,20231212,-43.20,3100,20230818,52.26,7140,-33.89,20240328,4595,2.72,20240605,8310,-43.20,20231212,3100,52.26,20230818,3.63,N,356680,100,28 억,,23187,N,N,0,N,00,N
|
|
20240605,161058,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4695,55,2,1.19,556211145,119132,61.35,4610,4750,4595,6030,3250,4640,4668.68,0.02,0,18702,4860,4750,4690,4580,4520,4720,4550,29,1390,100,2870,5,1,28543492,1340,469.50,3.31,12,0.42,10.00,1419.00,8310,20231212,-43.50,3100,20230818,51.45,7140,-34.24,20240328,4595,2.18,20240605,8310,-43.50,20231212,3100,51.45,20230818,3.58,N,356680,100,28 억,,4518,N,N,0,N,00,N
|
|
20240605,151056,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4690,50,2,1.08,536538330,114938,59.19,4610,4750,4595,6030,3250,4640,4668.07,0.02,0,18817,4860,4750,4690,4580,4520,4720,4550,29,1390,100,2870,5,1,28543492,1339,469.00,3.31,12,0.40,10.00,1419.00,8310,20231212,-43.56,3100,20230818,51.29,7140,-34.31,20240328,4595,2.07,20240605,8310,-43.56,20231212,3100,51.29,20230818,3.58,N,356680,100,28 억,,4518,N,N,0,N,00,N
|
|
20240605,141057,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4665,25,2,0.54,459994685,98545,50.75,4610,4750,4595,6030,3250,4640,4667.86,0.02,0,9984,4860,4750,4690,4580,4520,4720,4550,29,1390,100,2870,5,1,28543492,1332,466.50,3.29,12,0.35,10.00,1419.00,8310,20231212,-43.86,3100,20230818,50.48,7140,-34.66,20240328,4595,1.52,20240605,8310,-43.86,20231212,3100,50.48,20230818,3.58,N,356680,100,28 억,,4518,N,N,0,N,00,N
|
|
20240605,131056,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4695,55,2,1.19,384204590,82236,42.35,4610,4750,4595,6030,3250,4640,4671.98,0.02,0,7077,4860,4750,4690,4580,4520,4720,4550,29,1390,100,2870,5,1,28543492,1340,469.50,3.31,12,0.29,10.00,1419.00,8310,20231212,-43.50,3100,20230818,51.45,7140,-34.24,20240328,4595,2.18,20240605,8310,-43.50,20231212,3100,51.45,20230818,3.58,N,356680,100,28 억,,4518,N,N,0,N,00,N
|
|
20240605,121054,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4675,35,2,0.75,355885375,76177,39.23,4610,4750,4595,6030,3250,4640,4671.82,0.02,0,7053,4860,4750,4690,4580,4520,4720,4550,29,1390,100,2870,5,1,28543492,1334,467.50,3.29,12,0.27,10.00,1419.00,8310,20231212,-43.74,3100,20230818,50.81,7140,-34.52,20240328,4595,1.74,20240605,8310,-43.74,20231212,3100,50.81,20230818,3.58,N,356680,100,28 억,,4518,N,N,0,N,00,N
|
|
20240605,111055,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4720,80,2,1.72,320960135,68728,35.40,4610,4750,4595,6030,3250,4640,4670.01,0.02,0,7561,4860,4750,4690,4580,4520,4720,4550,29,1390,100,2870,5,1,28543492,1347,472.00,3.33,12,0.24,10.00,1419.00,8310,20231212,-43.20,3100,20230818,52.26,7140,-33.89,20240328,4595,2.72,20240605,8310,-43.20,20231212,3100,52.26,20230818,3.58,N,356680,100,28 억,,4518,N,N,0,N,00,N
|
|
20240605,101052,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4725,85,2,1.83,286419760,61414,31.63,4610,4750,4595,6030,3250,4640,4663.75,0.02,0,8473,4860,4750,4690,4580,4520,4720,4550,29,1390,100,2870,5,1,28543492,1349,472.50,3.33,12,0.22,10.00,1419.00,8310,20231212,-43.14,3100,20230818,52.42,7140,-33.82,20240328,4595,2.83,20240605,8310,-43.14,20231212,3100,52.42,20230818,3.58,N,356680,100,28 억,,4518,N,N,0,N,00,N
|
|
20240605,091052,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4625,-15,5,-0.32,57368725,12404,6.39,4610,4670,4610,6030,3250,4640,4625.02,0.02,0,5209,4860,4750,4690,4580,4520,4720,4550,29,1390,100,2870,5,1,28543492,1320,462.50,3.26,12,0.04,10.00,1419.00,8310,20231212,-44.34,3100,20230818,49.19,7140,-35.22,20240328,4610,0.33,20240605,8310,-44.34,20231212,3100,49.19,20230818,3.58,N,356680,100,28 억,,4518,N,N,0,N,00,N
|
|
20240604,161043,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4640,-160,5,-3.33,907424705,193129,111.38,4800,4800,4630,6240,3360,4800,4698.56,0.03,0,-3788,5046,4922,4861,4737,4676,4892,4707,29,1440,100,2970,5,1,28543492,1324,464.00,3.27,12,0.68,10.00,1419.00,8310,20231212,-44.16,3100,20230818,49.68,7140,-35.01,20240328,4630,0.22,20240604,8310,-44.16,20231212,3100,49.68,20230818,3.58,N,356680,100,28 억,,7750,N,N,0,N,00,N
|
|
20240604,151044,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4640,-160,5,-3.33,859437615,182781,105.41,4800,4800,4635,6240,3360,4800,4702.01,0.03,0,-3028,5046,4922,4861,4737,4676,4892,4707,29,1440,100,2970,5,1,28543492,1324,464.00,3.27,12,0.64,10.00,1419.00,8310,20231212,-44.16,3100,20230818,49.68,7140,-35.01,20240328,4635,0.11,20240604,8310,-44.16,20231212,3100,49.68,20230818,3.58,N,356680,100,28 억,,7750,N,N,0,N,00,N
|
|
20240604,141047,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4680,-120,5,-2.50,696832210,147858,85.27,4800,4800,4680,6240,3360,4800,4712.85,0.03,0,-1240,5046,4922,4861,4737,4676,4892,4707,29,1440,100,2970,5,1,28543492,1336,468.00,3.30,12,0.52,10.00,1419.00,8310,20231212,-43.68,3100,20230818,50.97,7140,-34.45,20240328,4680,0.00,20240604,8310,-43.68,20231212,3100,50.97,20230818,3.58,N,356680,100,28 억,,7750,N,N,0,N,00,N
|
|
20240604,131043,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4690,-110,5,-2.29,627590160,133088,76.75,4800,4800,4680,6240,3360,4800,4715.60,0.03,0,-845,5046,4922,4861,4737,4676,4892,4707,29,1440,100,2970,5,1,28543492,1339,469.00,3.31,12,0.47,10.00,1419.00,8310,20231212,-43.56,3100,20230818,51.29,7140,-34.31,20240328,4680,0.21,20240604,8310,-43.56,20231212,3100,51.29,20230818,3.58,N,356680,100,28 억,,7750,N,N,0,N,00,N
|
|
20240604,121042,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4695,-105,5,-2.19,541633090,114760,66.18,4800,4800,4680,6240,3360,4800,4719.70,0.03,0,-1299,5046,4922,4861,4737,4676,4892,4707,29,1440,100,2970,5,1,28543492,1340,469.50,3.31,12,0.40,10.00,1419.00,8310,20231212,-43.50,3100,20230818,51.45,7140,-34.24,20240328,4680,0.32,20240604,8310,-43.50,20231212,3100,51.45,20230818,3.58,N,356680,100,28 억,,7750,N,N,0,N,00,N
|
|
20240604,111039,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4695,-105,5,-2.19,447461175,94672,54.60,4800,4800,4680,6240,3360,4800,4726.44,0.03,0,-1300,5046,4922,4861,4737,4676,4892,4707,29,1440,100,2970,5,1,28543492,1340,469.50,3.31,12,0.33,10.00,1419.00,8310,20231212,-43.50,3100,20230818,51.45,7140,-34.24,20240328,4680,0.32,20240604,8310,-43.50,20231212,3100,51.45,20230818,3.58,N,356680,100,28 억,,7750,N,N,0,N,00,N
|
|
20240604,101042,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4720,-80,5,-1.67,360107695,76125,43.90,4800,4800,4680,6240,3360,4800,4730.48,0.03,0,-553,5046,4922,4861,4737,4676,4892,4707,29,1440,100,2970,5,1,28543492,1347,472.00,3.33,12,0.27,10.00,1419.00,8310,20231212,-43.20,3100,20230818,52.26,7140,-33.89,20240328,4680,0.85,20240604,8310,-43.20,20231212,3100,52.26,20230818,3.58,N,356680,100,28 억,,7750,N,N,0,N,00,N
|
|
20240604,091040,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4770,-30,5,-0.62,52410530,10978,6.33,4800,4800,4760,6240,3360,4800,4774.14,0.03,0,127,5046,4922,4861,4737,4676,4892,4707,29,1440,100,2970,5,1,28543492,1362,477.00,3.36,12,0.04,10.00,1419.00,8310,20231212,-42.60,3100,20230818,53.87,7140,-33.19,20240328,4760,0.21,20240604,8310,-42.60,20231212,3100,53.87,20230818,3.58,N,356680,100,28 억,,7750,N,N,0,N,00,N
|
|
20240603,161029,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4800,-110,5,-2.24,831633710,171431,161.27,4885,4985,4800,6380,3440,4910,4851.26,0.03,0,10,5090,5000,4950,4860,4810,4975,4835,29,1470,100,3040,5,1,28543492,1370,480.00,3.38,12,0.60,10.00,1419.00,8310,20231212,-42.24,3100,20230818,54.84,7140,-32.77,20240328,4800,0.00,20240603,8310,-42.24,20231212,3100,54.84,20230818,3.63,N,356680,100,28 억,,8020,N,N,0,N,00,N
|
|
20240603,151029,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4825,-85,5,-1.73,614799435,126297,118.81,4885,4985,4825,6380,3440,4910,4867.89,0.03,0,10,5090,5000,4950,4860,4810,4975,4835,29,1470,100,3040,5,1,28543492,1377,482.50,3.40,12,0.44,10.00,1419.00,8310,20231212,-41.94,3100,20230818,55.65,7140,-32.42,20240328,4825,0.00,20240603,8310,-41.94,20231212,3100,55.65,20230818,3.63,N,356680,100,28 억,,8020,N,N,0,N,00,N
|
|
20240603,141029,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4850,-60,5,-1.22,481122325,98662,92.82,4885,4985,4825,6380,3440,4910,4876.47,0.03,0,1217,5090,5000,4950,4860,4810,4975,4835,29,1470,100,3040,5,1,28543492,1384,485.00,3.42,12,0.35,10.00,1419.00,8310,20231212,-41.64,3100,20230818,56.45,7140,-32.07,20240328,4825,0.52,20240603,8310,-41.64,20231212,3100,56.45,20230818,3.63,N,356680,100,28 억,,8020,N,N,0,N,00,N
|
|
20240603,131030,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4850,-60,5,-1.22,426483000,87397,82.22,4885,4985,4825,6380,3440,4910,4879.84,0.03,0,1217,5090,5000,4950,4860,4810,4975,4835,29,1470,100,3040,5,1,28543492,1384,485.00,3.42,12,0.31,10.00,1419.00,8310,20231212,-41.64,3100,20230818,56.45,7140,-32.07,20240328,4825,0.52,20240603,8310,-41.64,20231212,3100,56.45,20230818,3.63,N,356680,100,28 억,,8020,N,N,0,N,00,N
|
|
20240603,121029,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4845,-65,5,-1.32,350005220,71598,67.36,4885,4985,4835,6380,3440,4910,4888.48,0.03,0,1285,5090,5000,4950,4860,4810,4975,4835,29,1470,100,3040,5,1,28543492,1383,484.50,3.41,12,0.25,10.00,1419.00,8310,20231212,-41.70,3100,20230818,56.29,7140,-32.14,20240328,4830,0.31,20240527,8310,-41.70,20231212,3100,56.29,20230818,3.63,N,356680,100,28 억,,8020,N,N,0,N,00,N
|
|
20240603,111023,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4870,-40,5,-0.81,257549380,52541,49.43,4885,4985,4865,6380,3440,4910,4901.87,0.03,0,1186,5090,5000,4950,4860,4810,4975,4835,29,1470,100,3040,5,1,28543492,1390,487.00,3.43,12,0.18,10.00,1419.00,8310,20231212,-41.40,3100,20230818,57.10,7140,-31.79,20240328,4830,0.83,20240527,8310,-41.40,20231212,3100,57.10,20230818,3.63,N,356680,100,28 억,,8020,N,N,0,N,00,N
|
|
20240603,101017,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4905,-5,5,-0.10,120899880,24579,23.12,4885,4985,4885,6380,3440,4910,4918.83,0.03,0,3028,5090,5000,4950,4860,4810,4975,4835,29,1470,100,3040,5,1,28543492,1400,490.50,3.46,12,0.09,10.00,1419.00,8310,20231212,-40.97,3100,20230818,58.23,7140,-31.30,20240328,4830,1.55,20240527,8310,-40.97,20231212,3100,58.23,20230818,3.63,N,356680,100,28 억,,8020,N,N,0,N,00,N
|
|
20240603,091017,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4920,10,2,0.20,21089770,4304,4.05,4885,4920,4885,6380,3440,4910,4900.04,0.03,0,314,5090,5000,4950,4860,4810,4975,4835,29,1470,100,3040,5,1,28543492,1404,492.00,3.47,12,0.02,10.00,1419.00,8310,20231212,-40.79,3100,20230818,58.71,7140,-31.09,20240328,4830,1.86,20240527,8310,-40.79,20231212,3100,58.71,20230818,3.63,N,356680,100,28 억,,8020,N,N,0,N,00,N
|