118 lines
50 KiB
CSV
118 lines
50 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
|
|
20240123,121218,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6670,-110,5,-1.62,470305160,71153,32.79,6730,6770,6450,8810,4750,6780,6609.77,2.44,0,-3966,7086,6932,6766,6612,6446,6850,6530,52,2030,500,4330,10,1,10443956,697,-158.81,2.06,12,0.68,-42.00,3236.00,15080,20230214,-55.77,5380,20231030,23.98,6920,-3.61,20240122,5880,13.44,20240105,15080,-55.77,20230214,5380,23.98,20231030,3.38,N,357880,500,52 억,,254933,N,N,0,N,00,N
|
|
20240123,111212,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6710,-70,5,-1.03,433638320,65677,30.27,6730,6770,6450,8810,4750,6780,6602.59,2.44,0,-4074,7086,6932,6766,6612,6446,6850,6530,52,2030,500,4330,10,1,10443956,701,-159.76,2.07,12,0.63,-42.00,3236.00,15080,20230214,-55.50,5380,20231030,24.72,6920,-3.03,20240122,5880,14.12,20240105,15080,-55.50,20230214,5380,24.72,20231030,3.38,N,357880,500,52 억,,254933,N,N,0,N,00,N
|
|
20240123,101213,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6620,-160,5,-2.36,328678720,49962,23.02,6730,6730,6450,8810,4750,6780,6578.57,2.44,0,-5067,7086,6932,6766,6612,6446,6850,6530,52,2030,500,4330,10,1,10443956,691,-157.62,2.05,12,0.48,-42.00,3236.00,15080,20230214,-56.10,5380,20231030,23.05,6920,-4.34,20240122,5880,12.59,20240105,15080,-56.10,20230214,5380,23.05,20231030,3.38,N,357880,500,52 억,,254933,N,N,0,N,00,N
|
|
20240123,091213,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6580,-200,5,-2.95,199216540,30320,13.97,6730,6730,6450,8810,4750,6780,6570.47,2.44,0,-493,7086,6932,6766,6612,6446,6850,6530,52,2030,500,4330,10,1,10443956,687,-156.67,2.03,12,0.29,-42.00,3236.00,15080,20230214,-56.37,5380,20231030,22.30,6920,-4.91,20240122,5880,11.90,20240105,15080,-56.37,20230214,5380,22.30,20231030,3.38,N,357880,500,52 억,,254933,N,N,0,N,00,N
|
|
20240119,161204,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6600,300,2,4.76,1673762000,253726,252.35,6450,6790,6300,8190,4410,6300,6596.73,2.22,0,28687,6686,6492,6206,6012,5726,6590,6110,52,1890,500,4030,10,1,10443956,689,-157.14,2.04,12,2.43,-42.00,3236.00,15080,20230214,-56.23,5380,20231030,22.68,6800,-2.94,20240111,5880,12.24,20240105,15080,-56.23,20230214,5380,22.68,20231030,3.56,N,357880,500,52 억,,232157,N,N,0,N,00,N
|
|
20240119,151208,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6540,240,2,3.81,1633091990,247545,246.20,6450,6790,6300,8190,4410,6300,6597.15,2.22,0,28705,6686,6492,6206,6012,5726,6590,6110,52,1890,500,4030,10,1,10443956,683,-155.71,2.02,12,2.37,-42.00,3236.00,15080,20230214,-56.63,5380,20231030,21.56,6800,-3.82,20240111,5880,11.22,20240105,15080,-56.63,20230214,5380,21.56,20231030,3.56,N,357880,500,52 억,,232157,N,N,0,N,00,N
|
|
20240119,141205,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6490,190,2,3.02,1562936020,236746,235.46,6450,6790,6300,8190,4410,6300,6601.74,2.22,0,25052,6686,6492,6206,6012,5726,6590,6110,52,1890,500,4030,10,1,10443956,678,-154.52,2.01,12,2.27,-42.00,3236.00,15080,20230214,-56.96,5380,20231030,20.63,6800,-4.56,20240111,5880,10.37,20240105,15080,-56.96,20230214,5380,20.63,20231030,3.56,N,357880,500,52 억,,232157,N,N,0,N,00,N
|
|
20240119,131206,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6540,240,2,3.81,1423485490,215227,214.06,6450,6790,6300,8190,4410,6300,6613.88,2.22,0,21920,6686,6492,6206,6012,5726,6590,6110,52,1890,500,4030,10,1,10443956,683,-155.71,2.02,12,2.06,-42.00,3236.00,15080,20230214,-56.63,5380,20231030,21.56,6800,-3.82,20240111,5880,11.22,20240105,15080,-56.63,20230214,5380,21.56,20231030,3.56,N,357880,500,52 억,,232157,N,N,0,N,00,N
|
|
20240119,121211,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6540,240,2,3.81,1351974170,204342,203.23,6450,6790,6300,8190,4410,6300,6616.23,2.22,0,19797,6686,6492,6206,6012,5726,6590,6110,52,1890,500,4030,10,1,10443956,683,-155.71,2.02,12,1.96,-42.00,3236.00,15080,20230214,-56.63,5380,20231030,21.56,6800,-3.82,20240111,5880,11.22,20240105,15080,-56.63,20230214,5380,21.56,20231030,3.56,N,357880,500,52 억,,232157,N,N,0,N,00,N
|
|
20240119,111210,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6560,260,2,4.13,1229374160,185633,184.62,6450,6790,6300,8190,4410,6300,6622.61,2.22,0,17742,6686,6492,6206,6012,5726,6590,6110,52,1890,500,4030,10,1,10443956,685,-156.19,2.03,12,1.78,-42.00,3236.00,15080,20230214,-56.50,5380,20231030,21.93,6800,-3.53,20240111,5880,11.56,20240105,15080,-56.50,20230214,5380,21.93,20231030,3.56,N,357880,500,52 억,,232157,N,N,0,N,00,N
|
|
20240119,101213,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6640,340,2,5.40,1014482490,153121,152.29,6450,6790,6300,8190,4410,6300,6625.36,2.22,0,13275,6686,6492,6206,6012,5726,6590,6110,52,1890,500,4030,10,1,10443956,693,-158.10,2.05,12,1.47,-42.00,3236.00,15080,20230214,-55.97,5380,20231030,23.42,6800,-2.35,20240111,5880,12.93,20240105,15080,-55.97,20230214,5380,23.42,20231030,3.56,N,357880,500,52 억,,232157,N,N,0,N,00,N
|
|
20240119,091207,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6380,80,2,1.27,78538410,12251,12.18,6450,6500,6300,8190,4410,6300,6410.78,2.22,0,-14,6686,6492,6206,6012,5726,6590,6110,52,1890,500,4030,10,1,10443956,666,-151.90,1.97,12,0.12,-42.00,3236.00,15080,20230214,-57.69,5380,20231030,18.59,6800,-6.18,20240111,5880,8.50,20240105,15080,-57.69,20230214,5380,18.59,20231030,3.56,N,357880,500,52 억,,232157,N,N,0,N,00,N
|
|
20240118,161204,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6300,320,2,5.35,617033090,98990,104.85,5980,6400,5920,7770,4190,5980,6232.77,1.89,0,33882,6440,6210,6070,5840,5700,6140,5770,52,1790,500,3820,10,1,10443956,658,-150.00,1.95,12,0.95,-42.00,3236.00,15080,20230214,-58.22,5380,20231030,17.10,6800,-7.35,20240111,5880,7.14,20240105,15080,-58.22,20230214,5380,17.10,20231030,3.55,N,357880,500,52 억,,197778,N,N,0,N,00,N
|
|
20240118,151204,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6310,330,2,5.52,594411820,95401,101.05,5980,6400,5920,7770,4190,5980,6230.67,1.89,0,33682,6440,6210,6070,5840,5700,6140,5770,52,1790,500,3820,10,1,10443956,659,-150.24,1.95,12,0.91,-42.00,3236.00,15080,20230214,-58.16,5380,20231030,17.29,6800,-7.21,20240111,5880,7.31,20240105,15080,-58.16,20230214,5380,17.29,20231030,3.55,N,357880,500,52 억,,197778,N,N,0,N,00,N
|
|
20240118,141204,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6220,240,2,4.01,539890320,86666,91.80,5980,6400,5920,7770,4190,5980,6229.55,1.89,0,30634,6440,6210,6070,5840,5700,6140,5770,52,1790,500,3820,10,1,10443956,650,-148.10,1.92,12,0.83,-42.00,3236.00,15080,20230214,-58.75,5380,20231030,15.61,6800,-8.53,20240111,5880,5.78,20240105,15080,-58.75,20230214,5380,15.61,20231030,3.55,N,357880,500,52 억,,197778,N,N,0,N,00,N
|
|
20240118,131202,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6310,330,2,5.52,478428000,76759,81.30,5980,6400,5920,7770,4190,5980,6232.86,1.89,0,27397,6440,6210,6070,5840,5700,6140,5770,52,1790,500,3820,10,1,10443956,659,-150.24,1.95,12,0.73,-42.00,3236.00,15080,20230214,-58.16,5380,20231030,17.29,6800,-7.21,20240111,5880,7.31,20240105,15080,-58.16,20230214,5380,17.29,20231030,3.55,N,357880,500,52 억,,197778,N,N,0,N,00,N
|
|
20240118,121206,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6270,290,2,4.85,385432270,61977,65.65,5980,6400,5920,7770,4190,5980,6218.96,1.89,0,16521,6440,6210,6070,5840,5700,6140,5770,52,1790,500,3820,10,1,10443956,655,-149.29,1.94,12,0.59,-42.00,3236.00,15080,20230214,-58.42,5380,20231030,16.54,6800,-7.79,20240111,5880,6.63,20240105,15080,-58.42,20230214,5380,16.54,20231030,3.55,N,357880,500,52 억,,197778,N,N,0,N,00,N
|
|
20240118,111206,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6230,250,2,4.18,214270770,34826,36.89,5980,6330,5920,7770,4190,5980,6152.61,1.89,0,7114,6440,6210,6070,5840,5700,6140,5770,52,1790,500,3820,10,1,10443956,651,-148.33,1.93,12,0.33,-42.00,3236.00,15080,20230214,-58.69,5380,20231030,15.80,6800,-8.38,20240111,5880,5.95,20240105,15080,-58.69,20230214,5380,15.80,20231030,3.55,N,357880,500,52 억,,197778,N,N,0,N,00,N
|
|
20240118,101202,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6180,200,2,3.34,106877210,17610,18.65,5980,6190,5920,7770,4190,5980,6069.12,1.89,0,1177,6440,6210,6070,5840,5700,6140,5770,52,1790,500,3820,10,1,10443956,645,-147.14,1.91,12,0.17,-42.00,3236.00,15080,20230214,-59.02,5380,20231030,14.87,6800,-9.12,20240111,5880,5.10,20240105,15080,-59.02,20230214,5380,14.87,20231030,3.55,N,357880,500,52 억,,197778,N,N,0,N,00,N
|
|
20240118,091202,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5990,10,2,0.17,26908550,4514,4.78,5980,6010,5920,7770,4190,5980,5961.13,1.89,0,1761,6440,6210,6070,5840,5700,6140,5770,52,1790,500,3820,10,1,10443956,626,-142.62,1.85,12,0.04,-42.00,3236.00,15080,20230214,-60.28,5380,20231030,11.34,6800,-11.91,20240111,5880,1.87,20240105,15080,-60.28,20230214,5380,11.34,20231030,3.55,N,357880,500,52 억,,197778,N,N,0,N,00,N
|
|
20240117,161200,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5980,-270,5,-4.32,567993250,93899,215.67,6300,6300,5930,8120,4380,6250,6048.98,1.88,0,1697,6536,6392,6256,6112,5976,6325,6045,52,1870,500,4000,10,1,10443956,625,-142.38,1.85,12,0.90,-42.00,3236.00,15080,20230214,-60.34,5380,20231030,11.15,6800,-12.06,20240111,5880,1.70,20240105,15080,-60.34,20230214,5380,11.15,20231030,3.60,N,357880,500,52 억,,196079,N,N,0,N,00,N
|
|
20240117,151203,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6000,-250,5,-4.00,547647090,90502,207.86,6300,6300,5930,8120,4380,6250,6051.22,1.88,0,1716,6536,6392,6256,6112,5976,6325,6045,52,1870,500,4000,10,1,10443956,627,-142.86,1.85,12,0.87,-42.00,3236.00,15080,20230214,-60.21,5380,20231030,11.52,6800,-11.76,20240111,5880,2.04,20240105,15080,-60.21,20230214,5380,11.52,20231030,3.60,N,357880,500,52 억,,196079,N,N,0,N,00,N
|
|
20240117,141200,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6020,-230,5,-3.68,531870010,87868,201.81,6300,6300,5930,8120,4380,6250,6053.06,1.88,0,2433,6536,6392,6256,6112,5976,6325,6045,52,1870,500,4000,10,1,10443956,629,-143.33,1.86,12,0.84,-42.00,3236.00,15080,20230214,-60.08,5380,20231030,11.90,6800,-11.47,20240111,5880,2.38,20240105,15080,-60.08,20230214,5380,11.90,20231030,3.60,N,357880,500,52 억,,196079,N,N,0,N,00,N
|
|
20240117,131200,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6010,-240,5,-3.84,462403000,76268,175.17,6300,6300,6000,8120,4380,6250,6062.87,1.88,0,1896,6536,6392,6256,6112,5976,6325,6045,52,1870,500,4000,10,1,10443956,628,-143.10,1.86,12,0.73,-42.00,3236.00,15080,20230214,-60.15,5380,20231030,11.71,6800,-11.62,20240111,5880,2.21,20240105,15080,-60.15,20230214,5380,11.71,20231030,3.60,N,357880,500,52 억,,196079,N,N,0,N,00,N
|
|
20240117,121203,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6000,-250,5,-4.00,418194510,68919,158.29,6300,6300,6000,8120,4380,6250,6067.91,1.88,0,3265,6536,6392,6256,6112,5976,6325,6045,52,1870,500,4000,10,1,10443956,627,-142.86,1.85,12,0.66,-42.00,3236.00,15080,20230214,-60.21,5380,20231030,11.52,6800,-11.76,20240111,5880,2.04,20240105,15080,-60.21,20230214,5380,11.52,20231030,3.60,N,357880,500,52 억,,196079,N,N,0,N,00,N
|
|
20240117,111204,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6090,-160,5,-2.56,261850550,42988,98.73,6300,6300,6000,8120,4380,6250,6091.25,1.88,0,-136,6536,6392,6256,6112,5976,6325,6045,52,1870,500,4000,10,1,10443956,636,-145.00,1.88,12,0.41,-42.00,3236.00,15080,20230214,-59.62,5380,20231030,13.20,6800,-10.44,20240111,5880,3.57,20240105,15080,-59.62,20230214,5380,13.20,20231030,3.60,N,357880,500,52 억,,196079,N,N,0,N,00,N
|
|
20240117,101200,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6070,-180,5,-2.88,232680870,38199,87.74,6300,6300,6000,8120,4380,6250,6091.28,1.88,0,-788,6536,6392,6256,6112,5976,6325,6045,52,1870,500,4000,10,1,10443956,634,-144.52,1.88,12,0.37,-42.00,3236.00,15080,20230214,-59.75,5380,20231030,12.83,6800,-10.74,20240111,5880,3.23,20240105,15080,-59.75,20230214,5380,12.83,20231030,3.60,N,357880,500,52 억,,196079,N,N,0,N,00,N
|
|
20240117,091203,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6180,-70,5,-1.12,18959120,3043,6.99,6300,6300,6170,8120,4380,6250,6230.40,1.88,0,-838,6536,6392,6256,6112,5976,6325,6045,52,1870,500,4000,10,1,10443956,645,-147.14,1.91,12,0.03,-42.00,3236.00,15080,20230214,-59.02,5380,20231030,14.87,6800,-9.12,20240111,5880,5.10,20240105,15080,-59.02,20230214,5380,14.87,20231030,3.60,N,357880,500,52 억,,196079,N,N,0,N,00,N
|
|
20240116,161158,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6250,-80,5,-1.26,272096500,43538,56.25,6360,6400,6120,8220,4440,6330,6249.63,1.87,0,479,6730,6530,6390,6190,6050,6460,6120,52,1890,500,4050,10,1,10443956,653,-148.81,1.93,12,0.42,-42.00,3236.00,15080,20230214,-58.55,5380,20231030,16.17,6800,-8.09,20240111,5880,6.29,20240105,15080,-58.55,20230214,5380,16.17,20231030,3.65,N,357880,500,52 억,,195600,N,N,0,N,00,N
|
|
20240116,151155,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6260,-70,5,-1.11,264660660,42350,54.72,6360,6400,6120,8220,4440,6330,6249.37,1.87,0,278,6730,6530,6390,6190,6050,6460,6120,52,1890,500,4050,10,1,10443956,654,-149.05,1.93,12,0.41,-42.00,3236.00,15080,20230214,-58.49,5380,20231030,16.36,6800,-7.94,20240111,5880,6.46,20240105,15080,-58.49,20230214,5380,16.36,20231030,3.65,N,357880,500,52 억,,195600,N,N,0,N,00,N
|
|
20240116,141159,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6240,-90,5,-1.42,236953770,37923,49.00,6360,6400,6120,8220,4440,6330,6248.29,1.87,0,201,6730,6530,6390,6190,6050,6460,6120,52,1890,500,4050,10,1,10443956,652,-148.57,1.93,12,0.36,-42.00,3236.00,15080,20230214,-58.62,5380,20231030,15.99,6800,-8.24,20240111,5880,6.12,20240105,15080,-58.62,20230214,5380,15.99,20231030,3.65,N,357880,500,52 억,,195600,N,N,0,N,00,N
|
|
20240116,131159,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6260,-70,5,-1.11,227056180,36340,46.95,6360,6400,6120,8220,4440,6330,6248.11,1.87,0,692,6730,6530,6390,6190,6050,6460,6120,52,1890,500,4050,10,1,10443956,654,-149.05,1.93,12,0.35,-42.00,3236.00,15080,20230214,-58.49,5380,20231030,16.36,6800,-7.94,20240111,5880,6.46,20240105,15080,-58.49,20230214,5380,16.36,20231030,3.65,N,357880,500,52 억,,195600,N,N,0,N,00,N
|
|
20240116,121156,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6270,-60,5,-0.95,203917900,32625,42.15,6360,6400,6120,8220,4440,6330,6250.36,1.87,0,-8,6730,6530,6390,6190,6050,6460,6120,52,1890,500,4050,10,1,10443956,655,-149.29,1.94,12,0.31,-42.00,3236.00,15080,20230214,-58.42,5380,20231030,16.54,6800,-7.79,20240111,5880,6.63,20240105,15080,-58.42,20230214,5380,16.54,20231030,3.65,N,357880,500,52 억,,195600,N,N,0,N,00,N
|
|
20240116,111156,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6300,-30,5,-0.47,182146110,29144,37.66,6360,6400,6120,8220,4440,6330,6249.87,1.87,0,1338,6730,6530,6390,6190,6050,6460,6120,52,1890,500,4050,10,1,10443956,658,-150.00,1.95,12,0.28,-42.00,3236.00,15080,20230214,-58.22,5380,20231030,17.10,6800,-7.35,20240111,5880,7.14,20240105,15080,-58.22,20230214,5380,17.10,20231030,3.65,N,357880,500,52 억,,195600,N,N,0,N,00,N
|
|
20240116,101156,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6150,-180,5,-2.84,138170670,22080,28.53,6360,6400,6120,8220,4440,6330,6257.73,1.87,0,-802,6730,6530,6390,6190,6050,6460,6120,52,1890,500,4050,10,1,10443956,642,-146.43,1.90,12,0.21,-42.00,3236.00,15080,20230214,-59.22,5380,20231030,14.31,6800,-9.56,20240111,5880,4.59,20240105,15080,-59.22,20230214,5380,14.31,20231030,3.65,N,357880,500,52 억,,195600,N,N,0,N,00,N
|
|
20240116,091154,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6320,-10,5,-0.16,24389180,3859,4.99,6360,6360,6290,8220,4440,6330,6320.08,1.87,0,1425,6730,6530,6390,6190,6050,6460,6120,52,1890,500,4050,10,1,10443956,660,-150.48,1.95,12,0.04,-42.00,3236.00,15080,20230214,-58.09,5380,20231030,17.47,6800,-7.06,20240111,5880,7.48,20240105,15080,-58.09,20230214,5380,17.47,20231030,3.65,N,357880,500,52 억,,195600,N,N,0,N,00,N
|
|
20240115,161153,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6330,-90,5,-1.40,486993850,76259,66.25,6440,6590,6250,8340,4500,6420,6386.25,1.82,0,5186,6866,6642,6496,6272,6126,6570,6200,52,1920,500,4100,10,1,10443956,661,-150.71,1.96,12,0.73,-42.00,3236.00,15080,20230214,-58.02,5380,20231030,17.66,6800,-6.91,20240111,5880,7.65,20240105,15080,-58.02,20230214,5380,17.66,20231030,3.64,N,357880,500,52 억,,190414,N,N,0,N,00,N
|
|
20240115,151154,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6310,-110,5,-1.71,466859350,73079,63.48,6440,6590,6250,8340,4500,6420,6388.42,1.82,0,4086,6866,6642,6496,6272,6126,6570,6200,52,1920,500,4100,10,1,10443956,659,-150.24,1.95,12,0.70,-42.00,3236.00,15080,20230214,-58.16,5380,20231030,17.29,6800,-7.21,20240111,5880,7.31,20240105,15080,-58.16,20230214,5380,17.29,20231030,3.64,N,357880,500,52 억,,190414,N,N,0,N,00,N
|
|
20240115,141153,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6300,-120,5,-1.87,410619830,64165,55.74,6440,6590,6250,8340,4500,6420,6399.44,1.82,0,1786,6866,6642,6496,6272,6126,6570,6200,52,1920,500,4100,10,1,10443956,658,-150.00,1.95,12,0.61,-42.00,3236.00,15080,20230214,-58.22,5380,20231030,17.10,6800,-7.35,20240111,5880,7.14,20240105,15080,-58.22,20230214,5380,17.10,20231030,3.64,N,357880,500,52 억,,190414,N,N,0,N,00,N
|
|
20240115,131153,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6340,-80,5,-1.25,387876480,60572,52.62,6440,6590,6250,8340,4500,6420,6403.56,1.82,0,1940,6866,6642,6496,6272,6126,6570,6200,52,1920,500,4100,10,1,10443956,662,-150.95,1.96,12,0.58,-42.00,3236.00,15080,20230214,-57.96,5380,20231030,17.84,6800,-6.76,20240111,5880,7.82,20240105,15080,-57.96,20230214,5380,17.84,20231030,3.64,N,357880,500,52 억,,190414,N,N,0,N,00,N
|
|
20240115,121153,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6320,-100,5,-1.56,347940330,54253,47.13,6440,6590,6250,8340,4500,6420,6413.29,1.82,0,778,6866,6642,6496,6272,6126,6570,6200,52,1920,500,4100,10,1,10443956,660,-150.48,1.95,12,0.52,-42.00,3236.00,15080,20230214,-58.09,5380,20231030,17.47,6800,-7.06,20240111,5880,7.48,20240105,15080,-58.09,20230214,5380,17.47,20231030,3.64,N,357880,500,52 억,,190414,N,N,0,N,00,N
|
|
20240115,111154,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6320,-100,5,-1.56,271566900,42121,36.59,6440,6590,6300,8340,4500,6420,6447.30,1.82,0,-2288,6866,6642,6496,6272,6126,6570,6200,52,1920,500,4100,10,1,10443956,660,-150.48,1.95,12,0.40,-42.00,3236.00,15080,20230214,-58.09,5380,20231030,17.47,6800,-7.06,20240111,5880,7.48,20240105,15080,-58.09,20230214,5380,17.47,20231030,3.64,N,357880,500,52 억,,190414,N,N,0,N,00,N
|
|
20240115,101148,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6450,30,2,0.47,175325250,27013,23.47,6440,6590,6390,8340,4500,6420,6490.40,1.82,0,-3502,6866,6642,6496,6272,6126,6570,6200,52,1920,500,4100,10,1,10443956,674,-153.57,1.99,12,0.26,-42.00,3236.00,15080,20230214,-57.23,5380,20231030,19.89,6800,-5.15,20240111,5880,9.69,20240105,15080,-57.23,20230214,5380,19.89,20231030,3.64,N,357880,500,52 억,,190414,N,N,0,N,00,N
|
|
20240115,091151,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6490,70,2,1.09,62077150,9607,8.35,6440,6590,6390,8340,4500,6420,6461.66,1.82,0,-2420,6866,6642,6496,6272,6126,6570,6200,52,1920,500,4100,10,1,10443956,678,-154.52,2.01,12,0.09,-42.00,3236.00,15080,20230214,-56.96,5380,20231030,20.63,6800,-4.56,20240111,5880,10.37,20240105,15080,-56.96,20230214,5380,20.63,20231030,3.64,N,357880,500,52 억,,190414,N,N,0,N,00,N
|
|
20240112,161202,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6420,-90,5,-1.38,744262020,114925,47.14,6530,6720,6350,8460,4560,6510,6476.12,2.01,0,-19723,6956,6732,6576,6352,6196,6845,6465,52,1950,500,4160,10,1,10443956,671,-152.86,1.98,12,1.10,-42.00,3236.00,15080,20230214,-57.43,5380,20231030,19.33,6800,-5.59,20240111,5880,9.18,20240105,15080,-57.43,20230214,5380,19.33,20231030,3.79,N,357880,500,52 억,,210017,N,N,0,N,00,N
|
|
20240112,151150,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6380,-130,5,-2.00,702850940,108474,44.50,6530,6720,6350,8460,4560,6510,6479.35,2.01,0,-18341,6956,6732,6576,6352,6196,6845,6465,52,1950,500,4160,10,1,10443956,666,-151.90,1.97,12,1.04,-42.00,3236.00,15080,20230214,-57.69,5380,20231030,18.59,6800,-6.18,20240111,5880,8.50,20240105,15080,-57.69,20230214,5380,18.59,20231030,3.79,N,357880,500,52 억,,210017,N,N,0,N,00,N
|
|
20240112,141149,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6370,-140,5,-2.15,621808270,95737,39.27,6530,6720,6350,8460,4560,6510,6494.91,2.01,0,-17594,6956,6732,6576,6352,6196,6845,6465,52,1950,500,4160,10,1,10443956,665,-151.67,1.97,12,0.92,-42.00,3236.00,15080,20230214,-57.76,5380,20231030,18.40,6800,-6.32,20240111,5880,8.33,20240105,15080,-57.76,20230214,5380,18.40,20231030,3.79,N,357880,500,52 억,,210017,N,N,0,N,00,N
|
|
20240112,131144,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6380,-130,5,-2.00,534370630,82003,33.64,6530,6720,6370,8460,4560,6510,6516.50,2.01,0,-16825,6956,6732,6576,6352,6196,6845,6465,52,1950,500,4160,10,1,10443956,666,-151.90,1.97,12,0.79,-42.00,3236.00,15080,20230214,-57.69,5380,20231030,18.59,6800,-6.18,20240111,5880,8.50,20240105,15080,-57.69,20230214,5380,18.59,20231030,3.79,N,357880,500,52 억,,210017,N,N,0,N,00,N
|
|
20240112,121148,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6380,-130,5,-2.00,512066740,78516,32.21,6530,6720,6370,8460,4560,6510,6521.86,2.01,0,-16047,6956,6732,6576,6352,6196,6845,6465,52,1950,500,4160,10,1,10443956,666,-151.90,1.97,12,0.75,-42.00,3236.00,15080,20230214,-57.69,5380,20231030,18.59,6800,-6.18,20240111,5880,8.50,20240105,15080,-57.69,20230214,5380,18.59,20231030,3.79,N,357880,500,52 억,,210017,N,N,0,N,00,N
|
|
20240112,111143,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6430,-80,5,-1.23,434053400,66333,27.21,6530,6720,6370,8460,4560,6510,6543.72,2.01,0,-20833,6956,6732,6576,6352,6196,6845,6465,52,1950,500,4160,10,1,10443956,672,-153.10,1.99,12,0.64,-42.00,3236.00,15080,20230214,-57.36,5380,20231030,19.52,6800,-5.44,20240111,5880,9.35,20240105,15080,-57.36,20230214,5380,19.52,20231030,3.79,N,357880,500,52 억,,210017,N,N,0,N,00,N
|
|
20240112,101143,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6470,-40,5,-0.61,392454370,59878,24.56,6530,6720,6370,8460,4560,6510,6554.48,2.01,0,-21636,6956,6732,6576,6352,6196,6845,6465,52,1950,500,4160,10,1,10443956,676,-154.05,2.00,12,0.57,-42.00,3236.00,15080,20230214,-57.10,5380,20231030,20.26,6800,-4.85,20240111,5880,10.03,20240105,15080,-57.10,20230214,5380,20.26,20231030,3.79,N,357880,500,52 억,,210017,N,N,0,N,00,N
|
|
20240112,091147,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6560,50,2,0.77,212789740,32017,13.13,6530,6720,6520,8460,4560,6510,6647.58,2.01,0,-11075,6956,6732,6576,6352,6196,6845,6465,52,1950,500,4160,10,1,10443956,685,-156.19,2.03,12,0.31,-42.00,3236.00,15080,20230214,-56.50,5380,20231030,21.93,6800,-3.53,20240111,5880,11.56,20240105,15080,-56.50,20230214,5380,21.93,20231030,3.79,N,357880,500,52 억,,210017,N,N,0,N,00,N
|
|
20240111,161137,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6510,140,2,2.20,1595176100,241933,227.52,6470,6800,6420,8280,4460,6370,6593.60,1.82,0,21452,6676,6522,6436,6282,6196,6480,6240,52,1910,500,4070,10,1,10443956,680,-155.00,2.01,12,2.32,-42.00,3236.00,15080,20230214,-56.83,5380,20231030,21.00,6800,-4.26,20240111,5880,10.71,20240105,15080,-56.83,20230214,5380,21.00,20231030,3.73,N,357880,500,52 억,,190369,N,N,0,N,00,N
|
|
20240111,151146,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6510,140,2,2.20,1555920980,235922,221.87,6470,6800,6420,8280,4460,6370,6595.15,1.82,0,21139,6676,6522,6436,6282,6196,6480,6240,52,1910,500,4070,10,1,10443956,680,-155.00,2.01,12,2.26,-42.00,3236.00,15080,20230214,-56.83,5380,20231030,21.00,6800,-4.26,20240111,5880,10.71,20240105,15080,-56.83,20230214,5380,21.00,20231030,3.73,N,357880,500,52 억,,190369,N,N,0,N,00,N
|
|
20240111,141141,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6570,200,2,3.14,1486732690,225351,211.93,6470,6800,6420,8280,4460,6370,6597.50,1.82,0,21223,6676,6522,6436,6282,6196,6480,6240,52,1910,500,4070,10,1,10443956,686,-156.43,2.03,12,2.16,-42.00,3236.00,15080,20230214,-56.43,5380,20231030,22.12,6800,-3.38,20240111,5880,11.73,20240105,15080,-56.43,20230214,5380,22.12,20231030,3.73,N,357880,500,52 억,,190369,N,N,0,N,00,N
|
|
20240111,131140,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6610,240,2,3.77,1362593620,206450,194.15,6470,6800,6420,8280,4460,6370,6600.21,1.82,0,19316,6676,6522,6436,6282,6196,6480,6240,52,1910,500,4070,10,1,10443956,690,-157.38,2.04,12,1.98,-42.00,3236.00,15080,20230214,-56.17,5380,20231030,22.86,6800,-2.79,20240111,5880,12.41,20240105,15080,-56.17,20230214,5380,22.86,20231030,3.73,N,357880,500,52 억,,190369,N,N,0,N,00,N
|
|
20240111,121140,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6590,220,2,3.45,670626470,102596,96.49,6470,6670,6420,8280,4460,6370,6536.72,1.82,0,13081,6676,6522,6436,6282,6196,6480,6240,52,1910,500,4070,10,1,10443956,688,-156.90,2.04,12,0.98,-42.00,3236.00,15080,20230214,-56.30,5380,20231030,22.49,6670,-1.20,20240111,5880,12.07,20240105,15080,-56.30,20230214,5380,22.49,20231030,3.73,N,357880,500,52 억,,190369,N,N,0,N,00,N
|
|
20240111,111142,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6570,200,2,3.14,571317910,87519,82.31,6470,6670,6420,8280,4460,6370,6528.09,1.82,0,12852,6676,6522,6436,6282,6196,6480,6240,52,1910,500,4070,10,1,10443956,686,-156.43,2.03,12,0.84,-42.00,3236.00,15080,20230214,-56.43,5380,20231030,22.12,6670,-1.50,20240111,5880,11.73,20240105,15080,-56.43,20230214,5380,22.12,20231030,3.73,N,357880,500,52 억,,190369,N,N,0,N,00,N
|
|
20240111,101140,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6490,120,2,1.88,345668580,53059,49.90,6470,6670,6420,8280,4460,6370,6515.04,1.82,0,5470,6676,6522,6436,6282,6196,6480,6240,52,1910,500,4070,10,1,10443956,678,-154.52,2.01,12,0.51,-42.00,3236.00,15080,20230214,-56.96,5380,20231030,20.63,6670,-2.70,20240111,5880,10.37,20240105,15080,-56.96,20230214,5380,20.63,20231030,3.73,N,357880,500,52 억,,190369,N,N,0,N,00,N
|
|
20240111,091141,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6460,90,2,1.41,191046380,29286,27.54,6470,6670,6440,8280,4460,6370,6523.94,1.82,0,6402,6676,6522,6436,6282,6196,6480,6240,52,1910,500,4070,10,1,10443956,675,-153.81,2.00,12,0.28,-42.00,3236.00,15080,20230214,-57.16,5380,20231030,20.07,6670,-3.15,20240111,5880,9.86,20240105,15080,-57.16,20230214,5380,20.07,20231030,3.73,N,357880,500,52 억,,190369,N,N,0,N,00,N
|
|
20240110,161136,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6370,-140,5,-2.15,681878810,105953,57.38,6460,6590,6350,8460,4560,6510,6435.69,1.78,0,4632,6716,6612,6476,6372,6236,6545,6305,52,1950,500,4160,10,1,10443956,665,-151.67,1.97,12,1.01,-42.00,3236.00,15080,20230214,-57.76,5380,20231030,18.40,6590,-3.34,20240110,5880,8.33,20240105,15080,-57.76,20230214,5380,18.40,20231030,3.76,N,357880,500,52 억,,185737,N,N,0,N,00,N
|
|
20240110,151139,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6380,-130,5,-2.00,668397240,103837,56.24,6460,6590,6350,8460,4560,6510,6436.99,1.78,0,4849,6716,6612,6476,6372,6236,6545,6305,52,1950,500,4160,10,1,10443956,666,-151.90,1.97,12,0.99,-42.00,3236.00,15080,20230214,-57.69,5380,20231030,18.59,6590,-3.19,20240110,5880,8.50,20240105,15080,-57.69,20230214,5380,18.59,20231030,3.76,N,357880,500,52 억,,185737,N,N,0,N,00,N
|
|
20240110,141140,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6380,-130,5,-2.00,625967280,97177,52.63,6460,6590,6350,8460,4560,6510,6441.52,1.78,0,5916,6716,6612,6476,6372,6236,6545,6305,52,1950,500,4160,10,1,10443956,666,-151.90,1.97,12,0.93,-42.00,3236.00,15080,20230214,-57.69,5380,20231030,18.59,6590,-3.19,20240110,5880,8.50,20240105,15080,-57.69,20230214,5380,18.59,20231030,3.76,N,357880,500,52 억,,185737,N,N,0,N,00,N
|
|
20240110,131137,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6390,-120,5,-1.84,595982330,92478,50.09,6460,6590,6350,8460,4560,6510,6444.58,1.78,0,6182,6716,6612,6476,6372,6236,6545,6305,52,1950,500,4160,10,1,10443956,667,-152.14,1.97,12,0.89,-42.00,3236.00,15080,20230214,-57.63,5380,20231030,18.77,6590,-3.03,20240110,5880,8.67,20240105,15080,-57.63,20230214,5380,18.77,20231030,3.76,N,357880,500,52 억,,185737,N,N,0,N,00,N
|
|
20240110,121140,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6410,-100,5,-1.54,539272720,83580,45.27,6460,6590,6350,8460,4560,6510,6452.17,1.78,0,6097,6716,6612,6476,6372,6236,6545,6305,52,1950,500,4160,10,1,10443956,669,-152.62,1.98,12,0.80,-42.00,3236.00,15080,20230214,-57.49,5380,20231030,19.14,6590,-2.73,20240110,5880,9.01,20240105,15080,-57.49,20230214,5380,19.14,20231030,3.76,N,357880,500,52 억,,185737,N,N,0,N,00,N
|
|
20240110,111138,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6440,-70,5,-1.08,486429270,75313,40.79,6460,6590,6350,8460,4560,6510,6458.77,1.78,0,4241,6716,6612,6476,6372,6236,6545,6305,52,1950,500,4160,10,1,10443956,673,-153.33,1.99,12,0.72,-42.00,3236.00,15080,20230214,-57.29,5380,20231030,19.70,6590,-2.28,20240110,5880,9.52,20240105,15080,-57.29,20230214,5380,19.70,20231030,3.76,N,357880,500,52 억,,185737,N,N,0,N,00,N
|
|
20240110,101136,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6470,-40,5,-0.61,364558520,56235,30.46,6460,6590,6370,8460,4560,6510,6482.77,1.78,0,3041,6716,6612,6476,6372,6236,6545,6305,52,1950,500,4160,10,1,10443956,676,-154.05,2.00,12,0.54,-42.00,3236.00,15080,20230214,-57.10,5380,20231030,20.26,6590,-1.82,20240110,5880,10.03,20240105,15080,-57.10,20230214,5380,20.26,20231030,3.76,N,357880,500,52 억,,185737,N,N,0,N,00,N
|
|
20240110,091137,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6420,-90,5,-1.38,82024490,12713,6.89,6460,6500,6390,8460,4560,6510,6452.02,1.78,0,-830,6716,6612,6476,6372,6236,6545,6305,52,1950,500,4160,10,1,10443956,671,-152.86,1.98,12,0.12,-42.00,3236.00,15080,20230214,-57.43,5380,20231030,19.33,6580,-2.43,20240108,5880,9.18,20240105,15080,-57.43,20230214,5380,19.33,20231030,3.76,N,357880,500,52 억,,185737,N,N,0,N,00,N
|
|
20240109,161134,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6510,80,2,1.24,1189510100,184015,94.80,6580,6580,6340,8350,4510,6430,6464.07,1.30,0,50072,6756,6592,6416,6252,6076,6675,6335,52,1920,500,4110,10,1,10443956,680,-155.00,2.01,12,1.76,-42.00,3236.00,15080,20230214,-56.83,5380,20231030,21.00,6580,0.00,20240108,5880,10.71,20240105,15080,-56.83,20230214,5380,21.00,20231030,3.91,N,357880,500,52 억,,135455,N,N,0,N,00,N
|
|
20240109,151136,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6490,60,2,0.93,1151179690,178115,91.76,6580,6580,6340,8350,4510,6430,6463.13,1.30,0,49636,6756,6592,6416,6252,6076,6675,6335,52,1920,500,4110,10,1,10443956,678,-154.52,2.01,12,1.71,-42.00,3236.00,15080,20230214,-56.96,5380,20231030,20.63,6580,0.00,20240108,5880,10.37,20240105,15080,-56.96,20230214,5380,20.63,20231030,3.91,N,357880,500,52 억,,135455,N,N,0,N,00,N
|
|
20240109,141135,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6430,0,3,0.00,879782100,136452,70.29,6580,6580,6340,8350,4510,6430,6447.56,1.30,0,39667,6756,6592,6416,6252,6076,6675,6335,52,1920,500,4110,10,1,10443956,672,-153.10,1.99,12,1.31,-42.00,3236.00,15080,20230214,-57.36,5380,20231030,19.52,6580,0.00,20240108,5880,9.35,20240105,15080,-57.36,20230214,5380,19.52,20231030,3.91,N,357880,500,52 억,,135455,N,N,0,N,00,N
|
|
20240109,131135,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6390,-40,5,-0.62,770268920,119325,61.47,6580,6580,6340,8350,4510,6430,6455.22,1.30,0,35427,6756,6592,6416,6252,6076,6675,6335,52,1920,500,4110,10,1,10443956,667,-152.14,1.97,12,1.14,-42.00,3236.00,15080,20230214,-57.63,5380,20231030,18.77,6580,0.00,20240108,5880,8.67,20240105,15080,-57.63,20230214,5380,18.77,20231030,3.91,N,357880,500,52 억,,135455,N,N,0,N,00,N
|
|
20240109,121145,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6530,100,2,1.56,601174080,92981,47.90,6580,6580,6360,8350,4510,6430,6465.56,1.30,0,29437,6756,6592,6416,6252,6076,6675,6335,52,1920,500,4110,10,1,10443956,682,-155.48,2.02,12,0.89,-42.00,3236.00,15080,20230214,-56.70,5380,20231030,21.38,6580,0.00,20240108,5880,11.05,20240105,15080,-56.70,20230214,5380,21.38,20231030,3.91,N,357880,500,52 억,,135455,N,N,0,N,00,N
|
|
20240109,111139,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6510,80,2,1.24,467911560,72509,37.35,6580,6580,6360,8350,4510,6430,6453.15,1.30,0,19462,6756,6592,6416,6252,6076,6675,6335,52,1920,500,4110,10,1,10443956,680,-155.00,2.01,12,0.69,-42.00,3236.00,15080,20230214,-56.83,5380,20231030,21.00,6580,0.00,20240108,5880,10.71,20240105,15080,-56.83,20230214,5380,21.00,20231030,3.91,N,357880,500,52 억,,135455,N,N,0,N,00,N
|
|
20240109,101136,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6440,10,2,0.16,277369400,43102,22.20,6580,6580,6360,8350,4510,6430,6435.19,1.30,0,1858,6756,6592,6416,6252,6076,6675,6335,52,1920,500,4110,10,1,10443956,673,-153.33,1.99,12,0.41,-42.00,3236.00,15080,20230214,-57.29,5380,20231030,19.70,6580,0.00,20240108,5880,9.52,20240105,15080,-57.29,20230214,5380,19.70,20231030,3.91,N,357880,500,52 억,,135455,N,N,0,N,00,N
|
|
20240109,091136,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6410,-20,5,-0.31,148798770,23098,11.90,6580,6580,6360,8350,4510,6430,6442.06,1.30,0,-3351,6756,6592,6416,6252,6076,6675,6335,52,1920,500,4110,10,1,10443956,669,-152.62,1.98,12,0.22,-42.00,3236.00,15080,20230214,-57.49,5380,20231030,19.14,6580,0.00,20240108,5880,9.01,20240105,15080,-57.49,20230214,5380,19.14,20231030,3.91,N,357880,500,52 억,,135455,N,N,0,N,00,N
|
|
20240108,161133,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6430,160,2,2.55,1238536360,193182,85.24,6370,6580,6240,8150,4390,6270,6411.23,1.29,0,1176,6556,6412,6146,6002,5736,6485,6075,52,1880,500,4010,10,1,10443956,672,-153.10,1.99,12,1.85,-42.00,3236.00,15080,20230214,-57.36,5380,20231030,19.52,6580,-2.28,20240108,5880,9.35,20240105,15080,-57.36,20230214,5380,19.52,20231030,3.89,N,357880,500,52 억,,135043,N,N,0,N,00,N
|
|
20240108,151134,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6410,140,2,2.23,1211341810,188945,83.37,6370,6580,6240,8150,4390,6270,6411.08,1.29,0,899,6556,6412,6146,6002,5736,6485,6075,52,1880,500,4010,10,1,10443956,669,-152.62,1.98,12,1.81,-42.00,3236.00,15080,20230214,-57.49,5380,20231030,19.14,6580,-2.58,20240108,5880,9.01,20240105,15080,-57.49,20230214,5380,19.14,20231030,3.89,N,357880,500,52 억,,135043,N,N,0,N,00,N
|
|
20240108,141134,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6380,110,2,1.75,1100032410,171542,75.69,6370,6580,6240,8150,4390,6270,6412.61,1.29,0,3079,6556,6412,6146,6002,5736,6485,6075,52,1880,500,4010,10,1,10443956,666,-151.90,1.97,12,1.64,-42.00,3236.00,15080,20230214,-57.69,5380,20231030,18.59,6580,-3.04,20240108,5880,8.50,20240105,15080,-57.69,20230214,5380,18.59,20231030,3.89,N,357880,500,52 억,,135043,N,N,0,N,00,N
|
|
20240108,131134,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6370,100,2,1.59,943824560,147025,64.88,6370,6580,6240,8150,4390,6270,6419.48,1.29,0,-2470,6556,6412,6146,6002,5736,6485,6075,52,1880,500,4010,10,1,10443956,665,-151.67,1.97,12,1.41,-42.00,3236.00,15080,20230214,-57.76,5380,20231030,18.40,6580,-3.19,20240108,5880,8.33,20240105,15080,-57.76,20230214,5380,18.40,20231030,3.89,N,357880,500,52 억,,135043,N,N,0,N,00,N
|
|
20240108,121134,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6390,120,2,1.91,866160700,134854,59.51,6370,6580,6240,8150,4390,6270,6422.95,1.29,0,-3274,6556,6412,6146,6002,5736,6485,6075,52,1880,500,4010,10,1,10443956,667,-152.14,1.97,12,1.29,-42.00,3236.00,15080,20230214,-57.63,5380,20231030,18.77,6580,-2.89,20240108,5880,8.67,20240105,15080,-57.63,20230214,5380,18.77,20231030,3.89,N,357880,500,52 억,,135043,N,N,0,N,00,N
|
|
20240108,111135,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6490,220,2,3.51,708014720,110290,48.67,6370,6580,6240,8150,4390,6270,6419.57,1.29,0,-2825,6556,6412,6146,6002,5736,6485,6075,52,1880,500,4010,10,1,10443956,678,-154.52,2.01,12,1.06,-42.00,3236.00,15080,20230214,-56.96,5380,20231030,20.63,6580,-1.37,20240108,5880,10.37,20240105,15080,-56.96,20230214,5380,20.63,20231030,3.89,N,357880,500,52 억,,135043,N,N,0,N,00,N
|
|
20240108,101135,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6340,70,2,1.12,425989370,66681,29.42,6370,6470,6240,8150,4390,6270,6388.47,1.29,0,-6779,6556,6412,6146,6002,5736,6485,6075,52,1880,500,4010,10,1,10443956,662,-150.95,1.96,12,0.64,-42.00,3236.00,15080,20230214,-57.96,5380,20231030,17.84,6470,-2.01,20240108,5880,7.82,20240105,15080,-57.96,20230214,5380,17.84,20231030,3.89,N,357880,500,52 억,,135043,N,N,0,N,00,N
|
|
20240108,091132,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6390,120,2,1.91,112944960,17783,7.85,6370,6420,6240,8150,4390,6270,6351.29,1.29,0,-3104,6556,6412,6146,6002,5736,6485,6075,52,1880,500,4010,10,1,10443956,667,-152.14,1.97,12,0.17,-42.00,3236.00,15080,20230214,-57.63,5380,20231030,18.77,6420,-0.47,20240108,5880,8.67,20240105,15080,-57.63,20230214,5380,18.77,20231030,3.89,N,357880,500,52 억,,135043,N,N,0,N,00,N
|
|
20240105,161132,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6270,340,2,5.73,1391314780,225776,344.42,5950,6290,5880,7700,4160,5930,6162.27,0.96,0,34422,6143,6036,5963,5856,5783,6000,5820,52,1770,500,3790,10,1,10443956,655,-149.29,1.94,12,2.16,-42.00,3236.00,15080,20230214,-58.42,5380,20231030,16.54,6290,-0.32,20240105,5880,6.63,20240105,15080,-58.42,20230214,5380,16.54,20231030,3.91,N,357880,500,52 억,,100256,N,N,0,N,00,N
|
|
20240105,151133,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6250,320,2,5.40,1338860080,217366,331.59,5950,6290,5880,7700,4160,5930,6159.51,0.96,0,32982,6143,6036,5963,5856,5783,6000,5820,52,1770,500,3790,10,1,10443956,653,-148.81,1.93,12,2.08,-42.00,3236.00,15080,20230214,-58.55,5380,20231030,16.17,6290,-0.64,20240105,5880,6.29,20240105,15080,-58.55,20230214,5380,16.17,20231030,3.91,N,357880,500,52 억,,100256,N,N,0,N,00,N
|
|
20240105,141130,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6270,340,2,5.73,1190562210,193653,295.42,5950,6270,5880,7700,4160,5930,6147.95,0.96,0,36391,6143,6036,5963,5856,5783,6000,5820,52,1770,500,3790,10,1,10443956,655,-149.29,1.94,12,1.85,-42.00,3236.00,15080,20230214,-58.42,5380,20231030,16.54,6270,0.00,20240105,5880,6.63,20240105,15080,-58.42,20230214,5380,16.54,20231030,3.91,N,357880,500,52 억,,100256,N,N,0,N,00,N
|
|
20240105,131132,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6140,210,2,3.54,1064284770,173311,264.39,5950,6270,5880,7700,4160,5930,6140.94,0.96,0,37771,6143,6036,5963,5856,5783,6000,5820,52,1770,500,3790,10,1,10443956,641,-146.19,1.90,12,1.66,-42.00,3236.00,15080,20230214,-59.28,5380,20231030,14.13,6270,-2.07,20240105,5880,4.42,20240105,15080,-59.28,20230214,5380,14.13,20231030,3.91,N,357880,500,52 억,,100256,N,N,0,N,00,N
|
|
20240105,121132,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6210,280,2,4.72,854264660,139437,212.71,5950,6270,5880,7700,4160,5930,6126.58,0.96,0,30308,6143,6036,5963,5856,5783,6000,5820,52,1770,500,3790,10,1,10443956,649,-147.86,1.92,12,1.34,-42.00,3236.00,15080,20230214,-58.82,5380,20231030,15.43,6270,-0.96,20240105,5880,5.61,20240105,15080,-58.82,20230214,5380,15.43,20231030,3.91,N,357880,500,52 억,,100256,N,N,0,N,00,N
|
|
20240105,111129,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6110,180,2,3.04,492885240,81057,123.65,5950,6180,5880,7700,4160,5930,6080.79,0.96,0,10560,6143,6036,5963,5856,5783,6000,5820,52,1770,500,3790,10,1,10443956,638,-145.48,1.89,12,0.78,-42.00,3236.00,15080,20230214,-59.48,5380,20231030,13.57,6180,-1.13,20240105,5880,3.91,20240105,15080,-59.48,20230214,5380,13.57,20231030,3.91,N,357880,500,52 억,,100256,N,N,0,N,00,N
|
|
20240105,101133,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6080,150,2,2.53,227977280,37774,57.62,5950,6160,5880,7700,4160,5930,6035.39,0.96,0,1999,6143,6036,5963,5856,5783,6000,5820,52,1770,500,3790,10,1,10443956,635,-144.76,1.88,12,0.36,-42.00,3236.00,15080,20230214,-59.68,5380,20231030,13.01,6160,-1.30,20240105,5880,3.40,20240105,15080,-59.68,20230214,5380,13.01,20231030,3.91,N,357880,500,52 억,,100256,N,N,0,N,00,N
|
|
20240105,091129,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5900,-30,5,-0.51,37230560,6263,9.55,5950,5990,5900,7700,4160,5930,5944.60,0.96,0,-4631,6143,6036,5963,5856,5783,6000,5820,52,1770,500,3790,10,1,10443956,616,-140.48,1.82,12,0.06,-42.00,3236.00,15080,20230214,-60.88,5380,20231030,9.67,6100,-3.28,20240103,5890,0.17,20240104,15080,-60.88,20230214,5380,9.67,20231030,3.91,N,357880,500,52 억,,100256,N,N,0,N,00,N
|
|
20240104,161127,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5930,-140,5,-2.31,385666120,64772,106.58,6070,6070,5890,7890,4250,6070,5954.21,1.12,0,-16324,6176,6122,6046,5992,5916,6150,6020,52,1820,500,3880,10,1,10443956,619,-141.19,1.83,12,0.62,-42.00,3236.00,15080,20230214,-60.68,5380,20231030,10.22,6100,-2.79,20240103,5890,0.68,20240104,15080,-60.68,20230214,5380,10.22,20231030,3.97,N,357880,500,52 억,,116580,N,N,0,N,00,N
|
|
20240104,151129,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5890,-180,5,-2.97,372177750,62494,102.83,6070,6070,5890,7890,4250,6070,5955.42,1.12,0,-16005,6176,6122,6046,5992,5916,6150,6020,52,1820,500,3880,10,1,10443956,615,-140.24,1.82,12,0.60,-42.00,3236.00,15080,20230214,-60.94,5380,20231030,9.48,6100,-3.44,20240103,5890,0.00,20240104,15080,-60.94,20230214,5380,9.48,20231030,3.97,N,357880,500,52 억,,116580,N,N,0,N,00,N
|
|
20240104,141129,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5920,-150,5,-2.47,327244490,54886,90.31,6070,6070,5890,7890,4250,6070,5962.26,1.12,0,-15813,6176,6122,6046,5992,5916,6150,6020,52,1820,500,3880,10,1,10443956,618,-140.95,1.83,12,0.53,-42.00,3236.00,15080,20230214,-60.74,5380,20231030,10.04,6100,-2.95,20240103,5890,0.51,20240104,15080,-60.74,20230214,5380,10.04,20231030,3.97,N,357880,500,52 억,,116580,N,N,0,N,00,N
|
|
20240104,131129,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5930,-140,5,-2.31,297686010,49904,82.12,6070,6070,5890,7890,4250,6070,5965.17,1.12,0,-14997,6176,6122,6046,5992,5916,6150,6020,52,1820,500,3880,10,1,10443956,619,-141.19,1.83,12,0.48,-42.00,3236.00,15080,20230214,-60.68,5380,20231030,10.22,6100,-2.79,20240103,5890,0.68,20240104,15080,-60.68,20230214,5380,10.22,20231030,3.97,N,357880,500,52 억,,116580,N,N,0,N,00,N
|
|
20240104,121126,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5940,-130,5,-2.14,267504910,44809,73.73,6070,6070,5890,7890,4250,6070,5969.89,1.12,0,-14636,6176,6122,6046,5992,5916,6150,6020,52,1820,500,3880,10,1,10443956,620,-141.43,1.84,12,0.43,-42.00,3236.00,15080,20230214,-60.61,5380,20231030,10.41,6100,-2.62,20240103,5890,0.85,20240104,15080,-60.61,20230214,5380,10.41,20231030,3.97,N,357880,500,52 억,,116580,N,N,0,N,00,N
|
|
20240104,111126,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5900,-170,5,-2.80,246827670,41307,67.97,6070,6070,5890,7890,4250,6070,5975.44,1.12,0,-15211,6176,6122,6046,5992,5916,6150,6020,52,1820,500,3880,10,1,10443956,616,-140.48,1.82,12,0.40,-42.00,3236.00,15080,20230214,-60.88,5380,20231030,9.67,6100,-3.28,20240103,5890,0.17,20240104,15080,-60.88,20230214,5380,9.67,20231030,3.97,N,357880,500,52 억,,116580,N,N,0,N,00,N
|
|
20240104,101124,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6000,-70,5,-1.15,146397870,24400,40.15,6070,6070,5960,7890,4250,6070,5999.91,1.12,0,-6271,6176,6122,6046,5992,5916,6150,6020,52,1820,500,3880,10,1,10443956,627,-142.86,1.85,12,0.23,-42.00,3236.00,15080,20230214,-60.21,5380,20231030,11.52,6100,-1.64,20240103,5920,1.35,20240102,15080,-60.21,20230214,5380,11.52,20231030,3.97,N,357880,500,52 억,,116580,N,N,0,N,00,N
|
|
20240104,091129,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5960,-110,5,-1.81,81686270,13618,22.41,6070,6070,5960,7890,4250,6070,5998.40,1.12,0,-3300,6176,6122,6046,5992,5916,6150,6020,52,1820,500,3880,10,1,10443956,622,-141.90,1.84,12,0.13,-42.00,3236.00,15080,20230214,-60.48,5380,20231030,10.78,6100,-2.30,20240103,5920,0.68,20240102,15080,-60.48,20230214,5380,10.78,20231030,3.97,N,357880,500,52 억,,116580,N,N,0,N,00,N
|
|
20240103,161124,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6070,20,2,0.33,365710120,60698,74.76,5980,6100,5970,7860,4240,6050,6024.99,1.09,0,2466,6190,6120,6020,5950,5850,6155,5985,52,1810,500,3870,10,1,10443956,634,-144.52,1.88,12,0.58,-42.00,3236.00,15080,20230214,-59.75,5380,20231030,12.83,6100,-0.49,20240103,5920,2.53,20240102,15080,-59.75,20230214,5380,12.83,20231030,4.00,N,357880,500,52 억,,114112,N,N,0,N,00,N
|
|
20240103,151121,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6040,-10,5,-0.17,348236830,57818,71.22,5980,6100,5970,7860,4240,6050,6022.98,1.09,0,2779,6190,6120,6020,5950,5850,6155,5985,52,1810,500,3870,10,1,10443956,631,-143.81,1.87,12,0.55,-42.00,3236.00,15080,20230214,-59.95,5380,20231030,12.27,6100,-0.98,20240103,5920,2.03,20240102,15080,-59.95,20230214,5380,12.27,20231030,4.00,N,357880,500,52 억,,114112,N,N,0,N,00,N
|
|
20240103,141120,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6010,-40,5,-0.66,322969850,53626,66.05,5980,6100,5970,7860,4240,6050,6022.64,1.09,0,1289,6190,6120,6020,5950,5850,6155,5985,52,1810,500,3870,10,1,10443956,628,-143.10,1.86,12,0.51,-42.00,3236.00,15080,20230214,-60.15,5380,20231030,11.71,6100,-1.48,20240103,5920,1.52,20240102,15080,-60.15,20230214,5380,11.71,20231030,4.00,N,357880,500,52 억,,114112,N,N,0,N,00,N
|
|
20240103,131121,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5990,-60,5,-0.99,308652740,51246,63.12,5980,6100,5970,7860,4240,6050,6022.96,1.09,0,307,6190,6120,6020,5950,5850,6155,5985,52,1810,500,3870,10,1,10443956,626,-142.62,1.85,12,0.49,-42.00,3236.00,15080,20230214,-60.28,5380,20231030,11.34,6100,-1.80,20240103,5920,1.18,20240102,15080,-60.28,20230214,5380,11.34,20231030,4.00,N,357880,500,52 억,,114112,N,N,0,N,00,N
|
|
20240103,121126,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6000,-50,5,-0.83,276664330,45907,56.54,5980,6100,5970,7860,4240,6050,6026.63,1.09,0,-484,6190,6120,6020,5950,5850,6155,5985,52,1810,500,3870,10,1,10443956,627,-142.86,1.85,12,0.44,-42.00,3236.00,15080,20230214,-60.21,5380,20231030,11.52,6100,-1.64,20240103,5920,1.35,20240102,15080,-60.21,20230214,5380,11.52,20231030,4.00,N,357880,500,52 억,,114112,N,N,0,N,00,N
|
|
20240103,111121,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6020,-30,5,-0.50,236788770,39262,48.36,5980,6100,5970,7860,4240,6050,6030.99,1.09,0,-1842,6190,6120,6020,5950,5850,6155,5985,52,1810,500,3870,10,1,10443956,629,-143.33,1.86,12,0.38,-42.00,3236.00,15080,20230214,-60.08,5380,20231030,11.90,6100,-1.31,20240103,5920,1.69,20240102,15080,-60.08,20230214,5380,11.90,20231030,4.00,N,357880,500,52 억,,114112,N,N,0,N,00,N
|
|
20240103,101121,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5990,-60,5,-0.99,213403410,35372,43.57,5980,6100,5970,7860,4240,6050,6033.12,1.09,0,-3094,6190,6120,6020,5950,5850,6155,5985,52,1810,500,3870,10,1,10443956,626,-142.62,1.85,12,0.34,-42.00,3236.00,15080,20230214,-60.28,5380,20231030,11.34,6100,-1.80,20240103,5920,1.18,20240102,15080,-60.28,20230214,5380,11.34,20231030,4.00,N,357880,500,52 억,,114112,N,N,0,N,00,N
|
|
20240103,091121,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6040,-10,5,-0.17,78423380,12974,15.98,5980,6100,5970,7860,4240,6050,6044.66,1.09,0,-4274,6190,6120,6020,5950,5850,6155,5985,52,1810,500,3870,10,1,10443956,631,-143.81,1.87,12,0.12,-42.00,3236.00,15080,20230214,-59.95,5380,20231030,12.27,6100,-0.98,20240103,5920,2.03,20240102,15080,-59.95,20230214,5380,12.27,20231030,4.00,N,357880,500,52 억,,114112,N,N,0,N,00,N
|
|
20240102,161118,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6050,140,2,2.37,484042120,80523,119.35,5920,6090,5920,7680,4140,5910,6011.06,0.93,0,17326,6070,5990,5870,5790,5670,6030,5830,52,1770,500,3780,10,1,10443956,632,-144.05,1.87,12,0.77,-42.00,3236.00,15080,20230214,-59.88,5380,20231030,12.45,6090,-0.66,20240102,5920,2.20,20240102,15080,-59.88,20230214,5380,12.45,20231030,4.07,N,357880,500,52 억,,96786,N,N,0,N,00,N
|
|
20240102,151117,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6060,150,2,2.54,460138670,76573,113.50,5920,6090,5920,7680,4140,5910,6009.15,0.93,0,16949,6070,5990,5870,5790,5670,6030,5830,52,1770,500,3780,10,1,10443956,633,-144.29,1.87,12,0.73,-42.00,3236.00,15080,20230214,-59.81,5380,20231030,12.64,6090,-0.49,20240102,5920,2.36,20240102,15080,-59.81,20230214,5380,12.64,20231030,4.07,N,357880,500,52 억,,96786,N,N,0,N,00,N
|
|
20240102,141118,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6080,170,2,2.88,419794670,69917,103.63,5920,6090,5920,7680,4140,5910,6004.19,0.93,0,15166,6070,5990,5870,5790,5670,6030,5830,52,1770,500,3780,10,1,10443956,635,-144.76,1.88,12,0.67,-42.00,3236.00,15080,20230214,-59.68,5380,20231030,13.01,6090,-0.16,20240102,5920,2.70,20240102,15080,-59.68,20230214,5380,13.01,20231030,4.07,N,357880,500,52 억,,96786,N,N,0,N,00,N
|
|
20240102,131112,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6030,120,2,2.03,337284890,56268,83.40,5920,6060,5920,7680,4140,5910,5994.26,0.93,0,11947,6070,5990,5870,5790,5670,6030,5830,52,1770,500,3780,10,1,10443956,630,-143.57,1.86,12,0.54,-42.00,3236.00,15080,20230214,-60.01,5380,20231030,12.08,6060,-0.50,20240102,5920,1.86,20240102,15080,-60.01,20230214,5380,12.08,20231030,4.07,N,357880,500,52 억,,96786,N,N,0,N,00,N
|
|
20240102,121112,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6050,140,2,2.37,280831030,46904,69.52,5920,6060,5920,7680,4140,5910,5987.36,0.93,0,9653,6070,5990,5870,5790,5670,6030,5830,52,1770,500,3780,10,1,10443956,632,-144.05,1.87,12,0.45,-42.00,3236.00,15080,20230214,-59.88,5380,20231030,12.45,6060,-0.17,20240102,5920,2.20,20240102,15080,-59.88,20230214,5380,12.45,20231030,4.07,N,357880,500,52 억,,96786,N,N,0,N,00,N
|
|
20240102,111111,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5950,40,2,0.68,154654770,25933,38.44,5920,6010,5920,7680,4140,5910,5963.63,0.93,0,1306,6070,5990,5870,5790,5670,6030,5830,52,1770,500,3780,10,1,10443956,621,-141.67,1.84,12,0.25,-42.00,3236.00,15080,20230214,-60.54,5380,20231030,10.59,6010,-1.00,20240102,5920,0.51,20240102,15080,-60.54,20230214,5380,10.59,20231030,4.07,N,357880,500,52 억,,96786,N,N,0,N,00,N
|
|
20240102,101102,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5970,60,2,1.02,64660870,10836,16.06,5920,6010,5920,7680,4140,5910,5967.23,0.93,0,96,6070,5990,5870,5790,5670,6030,5830,52,1770,500,3780,10,1,10443956,624,-142.14,1.84,12,0.10,-42.00,3236.00,15080,20230214,-60.41,5380,20231030,10.97,6010,-0.67,20240102,5920,0.84,20240102,15080,-60.41,20230214,5380,10.97,20231030,4.07,N,357880,500,52 억,,96786,N,N,0,N,00,N
|
|
20240102,091047,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5910,0,3,0.00,0,0,0.00,0,0,0,7680,4140,5910,0.00,0.93,0,0,6070,5990,5870,5790,5670,6030,5830,52,1770,500,3780,10,1,10443956,617,-140.71,1.83,12,0.00,-42.00,3236.00,15080,20230214,-60.81,5380,20231030,9.85,0,0.00,0,0,0.00,0,15080,-60.81,20230214,5380,9.85,20231030,4.07,N,357880,500,52 억,,96786,N,N,0,N,00,N
|