102 lines
43 KiB
CSV
102 lines
43 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
|
|
20240229,161138,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5740,-100,5,-1.71,291865050,50774,177.98,5850,5850,5720,7590,4090,5840,5748.32,1.26,0,-762,5940,5890,5840,5790,5740,5915,5815,52,1750,500,3730,10,1,10443956,599,-136.67,1.77,12,0.49,-42.00,3236.00,15010,20230227,-61.76,5380,20231030,6.69,6980,-17.77,20240126,5720,0.35,20240229,14590,-60.66,20230302,5380,6.69,20231030,3.18,N,357880,500,52 억,,131325,N,N,0,N,00,N
|
|
20240229,151143,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5730,-110,5,-1.88,272635670,47420,166.22,5850,5850,5720,7590,4090,5840,5749.38,1.26,0,-298,5940,5890,5840,5790,5740,5915,5815,52,1750,500,3730,10,1,10443956,598,-136.43,1.77,12,0.45,-42.00,3236.00,15010,20230227,-61.83,5380,20231030,6.51,6980,-17.91,20240126,5720,0.17,20240229,14590,-60.73,20230302,5380,6.51,20231030,3.18,N,357880,500,52 억,,131325,N,N,0,N,00,N
|
|
20240229,141143,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5730,-110,5,-1.88,241663470,42014,147.27,5850,5850,5720,7590,4090,5840,5751.97,1.26,0,-4,5940,5890,5840,5790,5740,5915,5815,52,1750,500,3730,10,1,10443956,598,-136.43,1.77,12,0.40,-42.00,3236.00,15010,20230227,-61.83,5380,20231030,6.51,6980,-17.91,20240126,5720,0.17,20240229,14590,-60.73,20230302,5380,6.51,20231030,3.18,N,357880,500,52 억,,131325,N,N,0,N,00,N
|
|
20240229,131141,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5750,-90,5,-1.54,187097380,32503,113.93,5850,5850,5730,7590,4090,5840,5756.31,1.26,0,1894,5940,5890,5840,5790,5740,5915,5815,52,1750,500,3730,10,1,10443956,601,-136.90,1.78,12,0.31,-42.00,3236.00,15010,20230227,-61.69,5380,20231030,6.88,6980,-17.62,20240126,5730,0.35,20240229,14590,-60.59,20230302,5380,6.88,20231030,3.18,N,357880,500,52 억,,131325,N,N,0,N,00,N
|
|
20240229,121141,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5760,-80,5,-1.37,154999570,26920,94.36,5850,5850,5730,7590,4090,5840,5757.78,1.26,0,2485,5940,5890,5840,5790,5740,5915,5815,52,1750,500,3730,10,1,10443956,602,-137.14,1.78,12,0.26,-42.00,3236.00,15010,20230227,-61.63,5380,20231030,7.06,6980,-17.48,20240126,5730,0.52,20240229,14590,-60.52,20230302,5380,7.06,20231030,3.18,N,357880,500,52 억,,131325,N,N,0,N,00,N
|
|
20240229,111145,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5780,-60,5,-1.03,133163730,23145,81.13,5850,5850,5730,7590,4090,5840,5753.46,1.26,0,2114,5940,5890,5840,5790,5740,5915,5815,52,1750,500,3730,10,1,10443956,604,-137.62,1.79,12,0.22,-42.00,3236.00,15010,20230227,-61.49,5380,20231030,7.43,6980,-17.19,20240126,5730,0.87,20240229,14590,-60.38,20230302,5380,7.43,20231030,3.18,N,357880,500,52 억,,131325,N,N,0,N,00,N
|
|
20240229,101146,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5750,-90,5,-1.54,123817760,21526,75.46,5850,5850,5730,7590,4090,5840,5752.01,1.26,0,2975,5940,5890,5840,5790,5740,5915,5815,52,1750,500,3730,10,1,10443956,601,-136.90,1.78,12,0.21,-42.00,3236.00,15010,20230227,-61.69,5380,20231030,6.88,6980,-17.62,20240126,5730,0.35,20240229,14590,-60.59,20230302,5380,6.88,20231030,3.18,N,357880,500,52 억,,131325,N,N,0,N,00,N
|
|
20240229,091144,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5780,-60,5,-1.03,36379660,6307,22.11,5850,5850,5730,7590,4090,5840,5768.14,1.26,0,-1810,5940,5890,5840,5790,5740,5915,5815,52,1750,500,3730,10,1,10443956,604,-137.62,1.79,12,0.06,-42.00,3236.00,15010,20230227,-61.49,5380,20231030,7.43,6980,-17.19,20240126,5730,0.87,20240229,14590,-60.38,20230302,5380,7.43,20231030,3.18,N,357880,500,52 억,,131325,N,N,0,N,00,N
|
|
20240228,161035,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5840,20,2,0.34,165208730,28365,40.99,5820,5890,5790,7560,4080,5820,5824.38,1.33,0,-8199,6140,5980,5890,5730,5640,5935,5685,52,1740,500,3720,10,1,10443956,610,-139.05,1.80,12,0.27,-42.00,3236.00,15010,20230227,-61.09,5380,20231030,8.55,6980,-16.33,20240126,5750,1.57,20240208,14860,-60.70,20230228,5380,8.55,20231030,3.12,N,357880,500,52 억,,139424,N,N,0,N,00,N
|
|
20240228,151034,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5840,20,2,0.34,141443780,24277,35.09,5820,5890,5790,7560,4080,5820,5826.25,1.33,0,-8294,6140,5980,5890,5730,5640,5935,5685,52,1740,500,3720,10,1,10443956,610,-139.05,1.80,12,0.23,-42.00,3236.00,15010,20230227,-61.09,5380,20231030,8.55,6980,-16.33,20240126,5750,1.57,20240208,14860,-60.70,20230228,5380,8.55,20231030,3.12,N,357880,500,52 억,,139424,N,N,0,N,00,N
|
|
20240228,141141,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5820,0,3,0.00,109344140,18761,27.11,5820,5890,5790,7560,4080,5820,5828.27,1.33,0,-7140,6140,5980,5890,5730,5640,5935,5685,52,1740,500,3720,10,1,10443956,608,-138.57,1.80,12,0.18,-42.00,3236.00,15010,20230227,-61.23,5380,20231030,8.18,6980,-16.62,20240126,5750,1.22,20240208,14860,-60.83,20230228,5380,8.18,20231030,3.12,N,357880,500,52 억,,139424,N,N,0,N,00,N
|
|
20240228,131131,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5790,-30,5,-0.52,89475490,15338,22.17,5820,5890,5790,7560,4080,5820,5833.58,1.33,0,-6265,6140,5980,5890,5730,5640,5935,5685,52,1740,500,3720,10,1,10443956,605,-137.86,1.79,12,0.15,-42.00,3236.00,15010,20230227,-61.43,5380,20231030,7.62,6980,-17.05,20240126,5750,0.70,20240208,14860,-61.04,20230228,5380,7.62,20231030,3.12,N,357880,500,52 억,,139424,N,N,0,N,00,N
|
|
20240228,121145,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5830,10,2,0.17,67480840,11553,16.70,5820,5890,5820,7560,4080,5820,5840.98,1.33,0,-4005,6140,5980,5890,5730,5640,5935,5685,52,1740,500,3720,10,1,10443956,609,-138.81,1.80,12,0.11,-42.00,3236.00,15010,20230227,-61.16,5380,20231030,8.36,6980,-16.48,20240126,5750,1.39,20240208,14860,-60.77,20230228,5380,8.36,20231030,3.12,N,357880,500,52 억,,139424,N,N,0,N,00,N
|
|
20240228,111100,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5850,30,2,0.52,50218940,8600,12.43,5820,5870,5820,7560,4080,5820,5839.41,1.33,0,-2989,6140,5980,5890,5730,5640,5935,5685,52,1740,500,3720,10,1,10443956,611,-139.29,1.81,12,0.08,-42.00,3236.00,15010,20230227,-61.03,5380,20231030,8.74,6980,-16.19,20240126,5750,1.74,20240208,14860,-60.63,20230228,5380,8.74,20231030,3.12,N,357880,500,52 억,,139424,N,N,0,N,00,N
|
|
20240228,101142,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5850,30,2,0.52,32432120,5555,8.03,5820,5870,5820,7560,4080,5820,5838.37,1.33,0,-1616,6140,5980,5890,5730,5640,5935,5685,52,1740,500,3720,10,1,10443956,611,-139.29,1.81,12,0.05,-42.00,3236.00,15010,20230227,-61.03,5380,20231030,8.74,6980,-16.19,20240126,5750,1.74,20240208,14860,-60.63,20230228,5380,8.74,20231030,3.12,N,357880,500,52 억,,139424,N,N,0,N,00,N
|
|
20240228,091146,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5860,40,2,0.69,8712070,1493,2.16,5820,5870,5820,7560,4080,5820,5835.28,1.33,0,242,6140,5980,5890,5730,5640,5935,5685,52,1740,500,3720,10,1,10443956,612,-139.52,1.81,12,0.01,-42.00,3236.00,15010,20230227,-60.96,5380,20231030,8.92,6980,-16.05,20240126,5750,1.91,20240208,14860,-60.57,20230228,5380,8.92,20231030,3.12,N,357880,500,52 억,,139424,N,N,0,N,00,N
|
|
20240227,161140,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5820,-160,5,-2.68,403763580,68838,80.18,6050,6050,5800,7770,4190,5980,5865.43,1.49,0,-16048,6313,6146,6003,5836,5693,6230,5920,52,1790,500,3820,10,1,10443956,608,-138.57,1.80,12,0.66,-42.00,3236.00,15010,20230227,-61.23,5380,20231030,8.18,6980,-16.62,20240126,5750,1.22,20240208,15010,-61.23,20230227,5380,8.18,20231030,3.14,N,357880,500,52 억,,155598,N,N,0,N,00,N
|
|
20240227,151141,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5840,-140,5,-2.34,385392630,65683,76.50,6050,6050,5800,7770,4190,5980,5867.46,1.49,0,-15190,6313,6146,6003,5836,5693,6230,5920,52,1790,500,3820,10,1,10443956,610,-139.05,1.80,12,0.63,-42.00,3236.00,15010,20230227,-61.09,5380,20231030,8.55,6980,-16.33,20240126,5750,1.57,20240208,15010,-61.09,20230227,5380,8.55,20231030,3.14,N,357880,500,52 억,,155598,N,N,0,N,00,N
|
|
20240227,141138,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5840,-140,5,-2.34,305841490,52021,60.59,6050,6050,5800,7770,4190,5980,5879.19,1.49,0,-13418,6313,6146,6003,5836,5693,6230,5920,52,1790,500,3820,10,1,10443956,610,-139.05,1.80,12,0.50,-42.00,3236.00,15010,20230227,-61.09,5380,20231030,8.55,6980,-16.33,20240126,5750,1.57,20240208,15010,-61.09,20230227,5380,8.55,20231030,3.14,N,357880,500,52 억,,155598,N,N,0,N,00,N
|
|
20240227,131100,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5850,-130,5,-2.17,259046880,44018,51.27,6050,6050,5800,7770,4190,5980,5885.02,1.49,0,-13063,6313,6146,6003,5836,5693,6230,5920,52,1790,500,3820,10,1,10443956,611,-139.29,1.81,12,0.42,-42.00,3236.00,15010,20230227,-61.03,5380,20231030,8.74,6980,-16.19,20240126,5750,1.74,20240208,15010,-61.03,20230227,5380,8.74,20231030,3.14,N,357880,500,52 억,,155598,N,N,0,N,00,N
|
|
20240227,121141,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5860,-120,5,-2.01,252111870,42832,49.89,6050,6050,5800,7770,4190,5980,5886.06,1.49,0,-12483,6313,6146,6003,5836,5693,6230,5920,52,1790,500,3820,10,1,10443956,612,-139.52,1.81,12,0.41,-42.00,3236.00,15010,20230227,-60.96,5380,20231030,8.92,6980,-16.05,20240126,5750,1.91,20240208,15010,-60.96,20230227,5380,8.92,20231030,3.14,N,357880,500,52 억,,155598,N,N,0,N,00,N
|
|
20240227,111142,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5890,-90,5,-1.51,143340760,24260,28.26,6050,6050,5880,7770,4190,5980,5908.52,1.49,0,-6524,6313,6146,6003,5836,5693,6230,5920,52,1790,500,3820,10,1,10443956,615,-140.24,1.82,12,0.23,-42.00,3236.00,15010,20230227,-60.76,5380,20231030,9.48,6980,-15.62,20240126,5750,2.43,20240208,15010,-60.76,20230227,5380,9.48,20231030,3.14,N,357880,500,52 억,,155598,N,N,0,N,00,N
|
|
20240227,101136,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5920,-60,5,-1.00,109013700,18431,21.47,6050,6050,5880,7770,4190,5980,5914.69,1.49,0,-5887,6313,6146,6003,5836,5693,6230,5920,52,1790,500,3820,10,1,10443956,618,-140.95,1.83,12,0.18,-42.00,3236.00,15010,20230227,-60.56,5380,20231030,10.04,6980,-15.19,20240126,5750,2.96,20240208,15010,-60.56,20230227,5380,10.04,20231030,3.14,N,357880,500,52 억,,155598,N,N,0,N,00,N
|
|
20240227,091141,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5940,-40,5,-0.67,22066360,3697,4.31,6050,6050,5940,7770,4190,5980,5968.72,1.49,0,-2912,6313,6146,6003,5836,5693,6230,5920,52,1790,500,3820,10,1,10443956,620,-141.43,1.84,12,0.04,-42.00,3236.00,15010,20230227,-60.43,5380,20231030,10.41,6980,-14.90,20240126,5750,3.30,20240208,15010,-60.43,20230227,5380,10.41,20231030,3.14,N,357880,500,52 억,,155598,N,N,0,N,00,N
|
|
20240226,161136,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5980,80,2,1.36,514070460,85844,138.24,5900,6170,5860,7670,4130,5900,5988.43,1.51,0,-2364,6126,6012,5946,5832,5766,5980,5800,52,1770,500,3770,10,1,10443956,625,-142.38,1.85,12,0.82,-42.00,3236.00,15010,20230227,-60.16,5380,20231030,11.15,6980,-14.33,20240126,5750,4.00,20240208,15010,-60.16,20230227,5380,11.15,20231030,3.13,N,357880,500,52 억,,158027,N,N,0,N,00,N
|
|
20240226,151128,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5970,70,2,1.19,509535040,85083,137.02,5900,6170,5860,7670,4130,5900,5988.68,1.51,0,-2412,6126,6012,5946,5832,5766,5980,5800,52,1770,500,3770,10,1,10443956,624,-142.14,1.84,12,0.81,-42.00,3236.00,15010,20230227,-60.23,5380,20231030,10.97,6980,-14.47,20240126,5750,3.83,20240208,15010,-60.23,20230227,5380,10.97,20231030,3.13,N,357880,500,52 억,,158027,N,N,0,N,00,N
|
|
20240226,141133,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5970,70,2,1.19,478804950,79921,128.70,5900,6170,5860,7670,4130,5900,5990.98,1.51,0,-1307,6126,6012,5946,5832,5766,5980,5800,52,1770,500,3770,10,1,10443956,624,-142.14,1.84,12,0.77,-42.00,3236.00,15010,20230227,-60.23,5380,20231030,10.97,6980,-14.47,20240126,5750,3.83,20240208,15010,-60.23,20230227,5380,10.97,20231030,3.13,N,357880,500,52 억,,158027,N,N,0,N,00,N
|
|
20240226,131126,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5960,60,2,1.02,447020480,74595,120.13,5900,6170,5860,7670,4130,5900,5992.63,1.51,0,-536,6126,6012,5946,5832,5766,5980,5800,52,1770,500,3770,10,1,10443956,622,-141.90,1.84,12,0.71,-42.00,3236.00,15010,20230227,-60.29,5380,20231030,10.78,6980,-14.61,20240126,5750,3.65,20240208,15010,-60.29,20230227,5380,10.78,20231030,3.13,N,357880,500,52 억,,158027,N,N,0,N,00,N
|
|
20240226,121126,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5960,60,2,1.02,431680490,72022,115.98,5900,6170,5860,7670,4130,5900,5993.73,1.51,0,-820,6126,6012,5946,5832,5766,5980,5800,52,1770,500,3770,10,1,10443956,622,-141.90,1.84,12,0.69,-42.00,3236.00,15010,20230227,-60.29,5380,20231030,10.78,6980,-14.61,20240126,5750,3.65,20240208,15010,-60.29,20230227,5380,10.78,20231030,3.13,N,357880,500,52 억,,158027,N,N,0,N,00,N
|
|
20240226,111124,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6000,100,2,1.69,379589750,63335,101.99,5900,6170,5860,7670,4130,5900,5993.36,1.51,0,-179,6126,6012,5946,5832,5766,5980,5800,52,1770,500,3770,10,1,10443956,627,-142.86,1.85,12,0.61,-42.00,3236.00,15010,20230227,-60.03,5380,20231030,11.52,6980,-14.04,20240126,5750,4.35,20240208,15010,-60.03,20230227,5380,11.52,20231030,3.13,N,357880,500,52 억,,158027,N,N,0,N,00,N
|
|
20240226,101120,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5950,50,2,0.85,188621100,31747,51.12,5900,6010,5860,7670,4130,5900,5941.38,1.51,0,-7317,6126,6012,5946,5832,5766,5980,5800,52,1770,500,3770,10,1,10443956,621,-141.67,1.84,12,0.30,-42.00,3236.00,15010,20230227,-60.36,5380,20231030,10.59,6980,-14.76,20240126,5750,3.48,20240208,15010,-60.36,20230227,5380,10.59,20231030,3.13,N,357880,500,52 억,,158027,N,N,0,N,00,N
|
|
20240226,091119,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5890,-10,5,-0.17,30122990,5119,8.24,5900,5930,5860,7670,4130,5900,5884.55,1.51,0,-125,6126,6012,5946,5832,5766,5980,5800,52,1770,500,3770,10,1,10443956,615,-140.24,1.82,12,0.05,-42.00,3236.00,15010,20230227,-60.76,5380,20231030,9.48,6980,-15.62,20240126,5750,2.43,20240208,15010,-60.76,20230227,5380,9.48,20231030,3.13,N,357880,500,52 억,,158027,N,N,0,N,00,N
|
|
20240223,161121,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5900,-130,5,-2.16,368521500,62041,69.79,6060,6060,5880,7830,4230,6030,5939.97,1.80,0,-29584,6283,6156,6023,5896,5763,6220,5960,52,1800,500,3850,10,1,10443956,616,-140.48,1.82,12,0.59,-42.00,3236.00,15010,20230227,-60.69,5380,20231030,9.67,6980,-15.47,20240126,5750,2.61,20240208,15010,-60.69,20230227,5380,9.67,20231030,3.16,N,357880,500,52 억,,187561,N,N,0,N,00,N
|
|
20240223,151112,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5900,-130,5,-2.16,351696210,59191,66.58,6060,6060,5880,7830,4230,6030,5941.72,1.80,0,-29304,6283,6156,6023,5896,5763,6220,5960,52,1800,500,3850,10,1,10443956,616,-140.48,1.82,12,0.57,-42.00,3236.00,15010,20230227,-60.69,5380,20231030,9.67,6980,-15.47,20240126,5750,2.61,20240208,15010,-60.69,20230227,5380,9.67,20231030,3.16,N,357880,500,52 억,,187561,N,N,0,N,00,N
|
|
20240223,141113,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5910,-120,5,-1.99,310405340,52209,58.73,6060,6060,5880,7830,4230,6030,5945.44,1.80,0,-25605,6283,6156,6023,5896,5763,6220,5960,52,1800,500,3850,10,1,10443956,617,-140.71,1.83,12,0.50,-42.00,3236.00,15010,20230227,-60.63,5380,20231030,9.85,6980,-15.33,20240126,5750,2.78,20240208,15010,-60.63,20230227,5380,9.85,20231030,3.16,N,357880,500,52 억,,187561,N,N,0,N,00,N
|
|
20240223,131112,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5900,-130,5,-2.16,292548340,49191,55.33,6060,6060,5880,7830,4230,6030,5947.19,1.80,0,-25148,6283,6156,6023,5896,5763,6220,5960,52,1800,500,3850,10,1,10443956,616,-140.48,1.82,12,0.47,-42.00,3236.00,15010,20230227,-60.69,5380,20231030,9.67,6980,-15.47,20240126,5750,2.61,20240208,15010,-60.69,20230227,5380,9.67,20231030,3.16,N,357880,500,52 억,,187561,N,N,0,N,00,N
|
|
20240223,121116,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5940,-90,5,-1.49,180152210,30172,33.94,6060,6060,5930,7830,4230,6030,5970.84,1.80,0,-16237,6283,6156,6023,5896,5763,6220,5960,52,1800,500,3850,10,1,10443956,620,-141.43,1.84,12,0.29,-42.00,3236.00,15010,20230227,-60.43,5380,20231030,10.41,6980,-14.90,20240126,5750,3.30,20240208,15010,-60.43,20230227,5380,10.41,20231030,3.16,N,357880,500,52 억,,187561,N,N,0,N,00,N
|
|
20240223,111101,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5990,-40,5,-0.66,144040500,24100,27.11,6060,6060,5930,7830,4230,6030,5976.78,1.80,0,-14135,6283,6156,6023,5896,5763,6220,5960,52,1800,500,3850,10,1,10443956,626,-142.62,1.85,12,0.23,-42.00,3236.00,15010,20230227,-60.09,5380,20231030,11.34,6980,-14.18,20240126,5750,4.17,20240208,15010,-60.09,20230227,5380,11.34,20231030,3.16,N,357880,500,52 억,,187561,N,N,0,N,00,N
|
|
20240223,101108,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5960,-70,5,-1.16,113825530,19027,21.40,6060,6060,5930,7830,4230,6030,5982.32,1.80,0,-11902,6283,6156,6023,5896,5763,6220,5960,52,1800,500,3850,10,1,10443956,622,-141.90,1.84,12,0.18,-42.00,3236.00,15010,20230227,-60.29,5380,20231030,10.78,6980,-14.61,20240126,5750,3.65,20240208,15010,-60.29,20230227,5380,10.78,20231030,3.16,N,357880,500,52 억,,187561,N,N,0,N,00,N
|
|
20240223,091111,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6000,-30,5,-0.50,25281970,4207,4.73,6060,6060,5990,7830,4230,6030,6009.50,1.80,0,-3318,6283,6156,6023,5896,5763,6220,5960,52,1800,500,3850,10,1,10443956,627,-142.86,1.85,12,0.04,-42.00,3236.00,15010,20230227,-60.03,5380,20231030,11.52,6980,-14.04,20240126,5750,4.35,20240208,15010,-60.03,20230227,5380,11.52,20231030,3.16,N,357880,500,52 억,,187561,N,N,0,N,00,N
|
|
20240222,161057,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6030,120,2,2.03,531975450,88478,210.77,5920,6150,5890,7680,4140,5910,6012.51,1.64,0,15606,6070,5990,5950,5870,5830,5970,5850,52,1770,500,3780,10,1,10443956,630,-143.57,1.86,12,0.85,-42.00,3236.00,15010,20230227,-59.83,5380,20231030,12.08,6980,-13.61,20240126,5750,4.87,20240208,15010,-59.83,20230227,5380,12.08,20231030,3.15,N,357880,500,52 억,,171467,N,N,0,N,00,N
|
|
20240222,151107,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5960,50,2,0.85,514918830,85628,203.98,5920,6150,5890,7680,4140,5910,6013.44,1.64,0,15813,6070,5990,5950,5870,5830,5970,5850,52,1770,500,3780,10,1,10443956,622,-141.90,1.84,12,0.82,-42.00,3236.00,15010,20230227,-60.29,5380,20231030,10.78,6980,-14.61,20240126,5750,3.65,20240208,15010,-60.29,20230227,5380,10.78,20231030,3.15,N,357880,500,52 억,,171467,N,N,0,N,00,N
|
|
20240222,141104,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5990,80,2,1.35,491498410,81704,194.64,5920,6150,5890,7680,4140,5910,6015.60,1.64,0,16325,6070,5990,5950,5870,5830,5970,5850,52,1770,500,3780,10,1,10443956,626,-142.62,1.85,12,0.78,-42.00,3236.00,15010,20230227,-60.09,5380,20231030,11.34,6980,-14.18,20240126,5750,4.17,20240208,15010,-60.09,20230227,5380,11.34,20231030,3.15,N,357880,500,52 억,,171467,N,N,0,N,00,N
|
|
20240222,131049,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6040,130,2,2.20,448925690,74607,177.73,5920,6150,5890,7680,4140,5910,6017.21,1.64,0,15984,6070,5990,5950,5870,5830,5970,5850,52,1770,500,3780,10,1,10443956,631,-143.81,1.87,12,0.71,-42.00,3236.00,15010,20230227,-59.76,5380,20231030,12.27,6980,-13.47,20240126,5750,5.04,20240208,15010,-59.76,20230227,5380,12.27,20231030,3.15,N,357880,500,52 억,,171467,N,N,0,N,00,N
|
|
20240222,121100,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6010,100,2,1.69,434964540,72300,172.23,5920,6150,5890,7680,4140,5910,6016.11,1.64,0,16659,6070,5990,5950,5870,5830,5970,5850,52,1770,500,3780,10,1,10443956,628,-143.10,1.86,12,0.69,-42.00,3236.00,15010,20230227,-59.96,5380,20231030,11.71,6980,-13.90,20240126,5750,4.52,20240208,15010,-59.96,20230227,5380,11.71,20231030,3.15,N,357880,500,52 억,,171467,N,N,0,N,00,N
|
|
20240222,111100,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6050,140,2,2.37,406420660,67586,161.00,5920,6150,5890,7680,4140,5910,6013.39,1.64,0,14590,6070,5990,5950,5870,5830,5970,5850,52,1770,500,3780,10,1,10443956,632,-144.05,1.87,12,0.65,-42.00,3236.00,15010,20230227,-59.69,5380,20231030,12.45,6980,-13.32,20240126,5750,5.22,20240208,15010,-59.69,20230227,5380,12.45,20231030,3.15,N,357880,500,52 억,,171467,N,N,0,N,00,N
|
|
20240222,101049,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6010,100,2,1.69,243711690,40789,97.17,5920,6060,5890,7680,4140,5910,5974.94,1.64,0,5693,6070,5990,5950,5870,5830,5970,5850,52,1770,500,3780,10,1,10443956,628,-143.10,1.86,12,0.39,-42.00,3236.00,15010,20230227,-59.96,5380,20231030,11.71,6980,-13.90,20240126,5750,4.52,20240208,15010,-59.96,20230227,5380,11.71,20231030,3.15,N,357880,500,52 억,,171467,N,N,0,N,00,N
|
|
20240222,091108,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5960,50,2,0.85,12632810,2136,5.09,5920,5960,5900,7680,4140,5910,5914.24,1.64,0,251,6070,5990,5950,5870,5830,5970,5850,52,1770,500,3780,10,1,10443956,622,-141.90,1.84,12,0.02,-42.00,3236.00,15010,20230227,-60.29,5380,20231030,10.78,6980,-14.61,20240126,5750,3.65,20240208,15010,-60.29,20230227,5380,10.78,20231030,3.15,N,357880,500,52 억,,171467,N,N,0,N,00,N
|
|
20240221,161054,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5910,-90,5,-1.50,249344990,41974,110.69,6000,6030,5910,7800,4200,6000,5940.46,1.73,0,-8344,6120,6060,6030,5970,5940,6045,5955,52,1800,500,3840,10,1,10443956,617,-140.71,1.83,12,0.40,-42.00,3236.00,15010,20230227,-60.63,5380,20231030,9.85,6980,-15.33,20240126,5750,2.78,20240208,15010,-60.63,20230227,5380,9.85,20231030,3.12,N,357880,500,52 억,,180399,N,N,0,N,00,N
|
|
20240221,151046,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5920,-80,5,-1.33,220656700,37122,97.90,6000,6030,5910,7800,4200,6000,5944.10,1.73,0,-8131,6120,6060,6030,5970,5940,6045,5955,52,1800,500,3840,10,1,10443956,618,-140.95,1.83,12,0.36,-42.00,3236.00,15010,20230227,-60.56,5380,20231030,10.04,6980,-15.19,20240126,5750,2.96,20240208,15010,-60.56,20230227,5380,10.04,20231030,3.12,N,357880,500,52 억,,180399,N,N,0,N,00,N
|
|
20240221,141044,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5930,-70,5,-1.17,172777520,29041,76.59,6000,6030,5910,7800,4200,6000,5949.43,1.73,0,-6157,6120,6060,6030,5970,5940,6045,5955,52,1800,500,3840,10,1,10443956,619,-141.19,1.83,12,0.28,-42.00,3236.00,15010,20230227,-60.49,5380,20231030,10.22,6980,-15.04,20240126,5750,3.13,20240208,15010,-60.49,20230227,5380,10.22,20231030,3.12,N,357880,500,52 억,,180399,N,N,0,N,00,N
|
|
20240221,131044,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5950,-50,5,-0.83,142376270,23915,63.07,6000,6030,5910,7800,4200,6000,5953.43,1.73,0,-6778,6120,6060,6030,5970,5940,6045,5955,52,1800,500,3840,10,1,10443956,621,-141.67,1.84,12,0.23,-42.00,3236.00,15010,20230227,-60.36,5380,20231030,10.59,6980,-14.76,20240126,5750,3.48,20240208,15010,-60.36,20230227,5380,10.59,20231030,3.12,N,357880,500,52 억,,180399,N,N,0,N,00,N
|
|
20240221,121049,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5980,-20,5,-0.33,112029690,18803,49.59,6000,6030,5910,7800,4200,6000,5958.08,1.73,0,-3702,6120,6060,6030,5970,5940,6045,5955,52,1800,500,3840,10,1,10443956,625,-142.38,1.85,12,0.18,-42.00,3236.00,15010,20230227,-60.16,5380,20231030,11.15,6980,-14.33,20240126,5750,4.00,20240208,15010,-60.16,20230227,5380,11.15,20231030,3.12,N,357880,500,52 억,,180399,N,N,0,N,00,N
|
|
20240221,111053,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5930,-70,5,-1.17,92790610,15571,41.06,6000,6030,5910,7800,4200,6000,5959.19,1.73,0,-2184,6120,6060,6030,5970,5940,6045,5955,52,1800,500,3840,10,1,10443956,619,-141.19,1.83,12,0.15,-42.00,3236.00,15010,20230227,-60.49,5380,20231030,10.22,6980,-15.04,20240126,5750,3.13,20240208,15010,-60.49,20230227,5380,10.22,20231030,3.12,N,357880,500,52 억,,180399,N,N,0,N,00,N
|
|
20240221,101043,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5970,-30,5,-0.50,68008900,11395,30.05,6000,6030,5910,7800,4200,6000,5968.31,1.73,0,-2833,6120,6060,6030,5970,5940,6045,5955,52,1800,500,3840,10,1,10443956,624,-142.14,1.84,12,0.11,-42.00,3236.00,15010,20230227,-60.23,5380,20231030,10.97,6980,-14.47,20240126,5750,3.83,20240208,15010,-60.23,20230227,5380,10.97,20231030,3.12,N,357880,500,52 억,,180399,N,N,0,N,00,N
|
|
20240221,091047,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6030,30,2,0.50,13794440,2293,6.05,6000,6030,5970,7800,4200,6000,6015.89,1.73,0,-1765,6120,6060,6030,5970,5940,6045,5955,52,1800,500,3840,10,1,10443956,630,-143.57,1.86,12,0.02,-42.00,3236.00,15010,20230227,-59.83,5380,20231030,12.08,6980,-13.61,20240126,5750,4.87,20240208,15010,-59.83,20230227,5380,12.08,20231030,3.12,N,357880,500,52 억,,180399,N,N,0,N,00,N
|
|
20240220,161039,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6000,-60,5,-0.99,228969870,37919,80.27,6050,6090,6000,7870,4250,6060,6038.50,1.67,0,6481,6200,6130,6040,5970,5880,6085,5925,52,1810,500,3870,10,1,10443956,627,-142.86,1.85,12,0.36,-42.00,3236.00,15080,20230214,-60.21,5380,20231030,11.52,6980,-14.04,20240126,5750,4.35,20240208,15010,-60.03,20230227,5380,11.52,20231030,3.10,N,357880,500,52 억,,173918,N,N,0,N,00,N
|
|
20240220,151037,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6020,-40,5,-0.66,193389080,31994,67.73,6050,6090,6010,7870,4250,6060,6044.54,1.67,0,6594,6200,6130,6040,5970,5880,6085,5925,52,1810,500,3870,10,1,10443956,629,-143.33,1.86,12,0.31,-42.00,3236.00,15080,20230214,-60.08,5380,20231030,11.90,6980,-13.75,20240126,5750,4.70,20240208,15010,-59.89,20230227,5380,11.90,20231030,3.10,N,357880,500,52 억,,173918,N,N,0,N,00,N
|
|
20240220,141034,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6050,-10,5,-0.17,151202720,25000,52.92,6050,6090,6010,7870,4250,6060,6048.11,1.67,0,5054,6200,6130,6040,5970,5880,6085,5925,52,1810,500,3870,10,1,10443956,632,-144.05,1.87,12,0.24,-42.00,3236.00,15080,20230214,-59.88,5380,20231030,12.45,6980,-13.32,20240126,5750,5.22,20240208,15010,-59.69,20230227,5380,12.45,20231030,3.10,N,357880,500,52 억,,173918,N,N,0,N,00,N
|
|
20240220,131039,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6050,-10,5,-0.17,119817980,19817,41.95,6050,6090,6010,7870,4250,6060,6046.22,1.67,0,4770,6200,6130,6040,5970,5880,6085,5925,52,1810,500,3870,10,1,10443956,632,-144.05,1.87,12,0.19,-42.00,3236.00,15080,20230214,-59.88,5380,20231030,12.45,6980,-13.32,20240126,5750,5.22,20240208,15010,-59.69,20230227,5380,12.45,20231030,3.10,N,357880,500,52 억,,173918,N,N,0,N,00,N
|
|
20240220,121029,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6070,10,2,0.17,104955210,17357,36.74,6050,6090,6010,7870,4250,6060,6046.85,1.67,0,4873,6200,6130,6040,5970,5880,6085,5925,52,1810,500,3870,10,1,10443956,634,-144.52,1.88,12,0.17,-42.00,3236.00,15080,20230214,-59.75,5380,20231030,12.83,6980,-13.04,20240126,5750,5.57,20240208,15010,-59.56,20230227,5380,12.83,20231030,3.10,N,357880,500,52 억,,173918,N,N,0,N,00,N
|
|
20240220,111033,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6050,-10,5,-0.17,97308020,16093,34.07,6050,6090,6010,7870,4250,6060,6046.61,1.67,0,4417,6200,6130,6040,5970,5880,6085,5925,52,1810,500,3870,10,1,10443956,632,-144.05,1.87,12,0.15,-42.00,3236.00,15080,20230214,-59.88,5380,20231030,12.45,6980,-13.32,20240126,5750,5.22,20240208,15010,-59.69,20230227,5380,12.45,20231030,3.10,N,357880,500,52 억,,173918,N,N,0,N,00,N
|
|
20240220,101027,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6060,0,3,0.00,82141840,13589,28.77,6050,6090,6010,7870,4250,6060,6044.73,1.67,0,3848,6200,6130,6040,5970,5880,6085,5925,52,1810,500,3870,10,1,10443956,633,-144.29,1.87,12,0.13,-42.00,3236.00,15080,20230214,-59.81,5380,20231030,12.64,6980,-13.18,20240126,5750,5.39,20240208,15010,-59.63,20230227,5380,12.64,20231030,3.10,N,357880,500,52 억,,173918,N,N,0,N,00,N
|
|
20240220,091046,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6080,20,2,0.33,14459250,2383,5.04,6050,6090,6050,7870,4250,6060,6067.67,1.67,0,1448,6200,6130,6040,5970,5880,6085,5925,52,1810,500,3870,10,1,10443956,635,-144.76,1.88,12,0.02,-42.00,3236.00,15080,20230214,-59.68,5380,20231030,13.01,6980,-12.89,20240126,5750,5.74,20240208,15010,-59.49,20230227,5380,13.01,20231030,3.10,N,357880,500,52 억,,173918,N,N,0,N,00,N
|
|
20240219,161041,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6060,-20,5,-0.33,286613680,47231,125.41,6080,6110,5950,7900,4260,6080,6068.34,1.54,0,12930,6226,6152,6066,5992,5906,6190,6030,52,1820,500,3890,10,1,10443956,633,-144.29,1.87,12,0.45,-42.00,3236.00,15080,20230214,-59.81,5380,20231030,12.64,6980,-13.18,20240126,5750,5.39,20240208,15010,-59.63,20230227,5380,12.64,20231030,3.09,N,357880,500,52 억,,160988,N,N,0,N,00,N
|
|
20240219,151044,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6090,10,2,0.16,266542860,43925,116.63,6080,6110,5950,7900,4260,6080,6068.14,1.54,0,12407,6226,6152,6066,5992,5906,6190,6030,52,1820,500,3890,10,1,10443956,636,-145.00,1.88,12,0.42,-42.00,3236.00,15080,20230214,-59.62,5380,20231030,13.20,6980,-12.75,20240126,5750,5.91,20240208,15010,-59.43,20230227,5380,13.20,20231030,3.09,N,357880,500,52 억,,160988,N,N,0,N,00,N
|
|
20240219,141043,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6080,0,3,0.00,232073370,38250,101.56,6080,6110,5950,7900,4260,6080,6067.28,1.54,0,12375,6226,6152,6066,5992,5906,6190,6030,52,1820,500,3890,10,1,10443956,635,-144.76,1.88,12,0.37,-42.00,3236.00,15080,20230214,-59.68,5380,20231030,13.01,6980,-12.89,20240126,5750,5.74,20240208,15010,-59.49,20230227,5380,13.01,20231030,3.09,N,357880,500,52 억,,160988,N,N,0,N,00,N
|
|
20240219,131040,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6100,20,2,0.33,218940340,36088,95.82,6080,6110,5950,7900,4260,6080,6066.85,1.54,0,12285,6226,6152,6066,5992,5906,6190,6030,52,1820,500,3890,10,1,10443956,637,-145.24,1.89,12,0.35,-42.00,3236.00,15080,20230214,-59.55,5380,20231030,13.38,6980,-12.61,20240126,5750,6.09,20240208,15010,-59.36,20230227,5380,13.38,20231030,3.09,N,357880,500,52 억,,160988,N,N,0,N,00,N
|
|
20240219,121040,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6100,20,2,0.33,194714110,32105,85.25,6080,6110,5950,7900,4260,6080,6064.92,1.54,0,12853,6226,6152,6066,5992,5906,6190,6030,52,1820,500,3890,10,1,10443956,637,-145.24,1.89,12,0.31,-42.00,3236.00,15080,20230214,-59.55,5380,20231030,13.38,6980,-12.61,20240126,5750,6.09,20240208,15010,-59.36,20230227,5380,13.38,20231030,3.09,N,357880,500,52 억,,160988,N,N,0,N,00,N
|
|
20240219,111037,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6080,0,3,0.00,164372180,27121,72.01,6080,6110,5950,7900,4260,6080,6060.70,1.54,0,11334,6226,6152,6066,5992,5906,6190,6030,52,1820,500,3890,10,1,10443956,635,-144.76,1.88,12,0.26,-42.00,3236.00,15080,20230214,-59.68,5380,20231030,13.01,6980,-12.89,20240126,5750,5.74,20240208,15010,-59.49,20230227,5380,13.01,20231030,3.09,N,357880,500,52 억,,160988,N,N,0,N,00,N
|
|
20240219,101033,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6070,-10,5,-0.16,131888150,21785,57.84,6080,6110,5950,7900,4260,6080,6054.08,1.54,0,9144,6226,6152,6066,5992,5906,6190,6030,52,1820,500,3890,10,1,10443956,634,-144.52,1.88,12,0.21,-42.00,3236.00,15080,20230214,-59.75,5380,20231030,12.83,6980,-13.04,20240126,5750,5.57,20240208,15010,-59.56,20230227,5380,12.83,20231030,3.09,N,357880,500,52 억,,160988,N,N,0,N,00,N
|
|
20240219,091034,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6110,30,2,0.49,19365330,3180,8.44,6080,6110,6050,7900,4260,6080,6089.73,1.54,0,2569,6226,6152,6066,5992,5906,6190,6030,52,1820,500,3890,10,1,10443956,638,-145.48,1.89,12,0.03,-42.00,3236.00,15080,20230214,-59.48,5380,20231030,13.57,6980,-12.46,20240126,5750,6.26,20240208,15010,-59.29,20230227,5380,13.57,20231030,3.09,N,357880,500,52 억,,160988,N,N,0,N,00,N
|
|
20240216,161024,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6080,50,2,0.83,225884170,37339,50.19,6070,6140,5980,7830,4230,6030,6049.55,1.51,0,3526,6210,6120,6010,5920,5810,6065,5865,52,1800,500,3850,10,1,10443956,635,-144.76,1.88,12,0.36,-42.00,3236.00,15080,20230214,-59.68,5380,20231030,13.01,6980,-12.89,20240126,5750,5.74,20240208,15010,-59.49,20230227,5380,13.01,20231030,3.09,N,357880,500,52 억,,157457,N,N,0,N,00,N
|
|
20240216,151034,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6070,40,2,0.66,216959090,35869,48.22,6070,6140,5980,7830,4230,6030,6048.65,1.51,0,3598,6210,6120,6010,5920,5810,6065,5865,52,1800,500,3850,10,1,10443956,634,-144.52,1.88,12,0.34,-42.00,3236.00,15080,20230214,-59.75,5380,20231030,12.83,6980,-13.04,20240126,5750,5.57,20240208,15010,-59.56,20230227,5380,12.83,20231030,3.09,N,357880,500,52 억,,157457,N,N,0,N,00,N
|
|
20240216,141038,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6060,30,2,0.50,190753750,31552,42.41,6070,6140,5980,7830,4230,6030,6045.69,1.51,0,3038,6210,6120,6010,5920,5810,6065,5865,52,1800,500,3850,10,1,10443956,633,-144.29,1.87,12,0.30,-42.00,3236.00,15080,20230214,-59.81,5380,20231030,12.64,6980,-13.18,20240126,5750,5.39,20240208,15010,-59.63,20230227,5380,12.64,20231030,3.09,N,357880,500,52 억,,157457,N,N,0,N,00,N
|
|
20240216,131031,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6050,20,2,0.33,159254080,26343,35.41,6070,6140,5980,7830,4230,6030,6045.40,1.51,0,2177,6210,6120,6010,5920,5810,6065,5865,52,1800,500,3850,10,1,10443956,632,-144.05,1.87,12,0.25,-42.00,3236.00,15080,20230214,-59.88,5380,20231030,12.45,6980,-13.32,20240126,5750,5.22,20240208,15010,-59.69,20230227,5380,12.45,20231030,3.09,N,357880,500,52 억,,157457,N,N,0,N,00,N
|
|
20240216,121035,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6060,30,2,0.50,138468680,22901,30.78,6070,6140,5980,7830,4230,6030,6046.40,1.51,0,3711,6210,6120,6010,5920,5810,6065,5865,52,1800,500,3850,10,1,10443956,633,-144.29,1.87,12,0.22,-42.00,3236.00,15080,20230214,-59.81,5380,20231030,12.64,6980,-13.18,20240126,5750,5.39,20240208,15010,-59.63,20230227,5380,12.64,20231030,3.09,N,357880,500,52 억,,157457,N,N,0,N,00,N
|
|
20240216,111042,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6080,50,2,0.83,133035140,22004,29.58,6070,6140,5980,7830,4230,6030,6045.95,1.51,0,3627,6210,6120,6010,5920,5810,6065,5865,52,1800,500,3850,10,1,10443956,635,-144.76,1.88,12,0.21,-42.00,3236.00,15080,20230214,-59.68,5380,20231030,13.01,6980,-12.89,20240126,5750,5.74,20240208,15010,-59.49,20230227,5380,13.01,20231030,3.09,N,357880,500,52 억,,157457,N,N,0,N,00,N
|
|
20240216,091029,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6010,-20,5,-0.33,19629430,3241,4.36,6070,6070,6010,7830,4230,6030,6056.60,1.51,0,-2129,6210,6120,6010,5920,5810,6065,5865,52,1800,500,3850,10,1,10443956,628,-143.10,1.86,12,0.03,-42.00,3236.00,15080,20230214,-60.15,5380,20231030,11.71,6980,-13.90,20240126,5750,4.52,20240208,15010,-59.96,20230227,5380,11.71,20231030,3.09,N,357880,500,52 억,,157457,N,N,0,N,00,N
|
|
20240215,161024,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6030,-30,5,-0.50,442367550,74190,158.16,6060,6100,5900,7870,4250,6060,5962.63,1.47,0,4267,6200,6130,6010,5940,5820,6165,5975,52,1810,500,3870,10,1,10443956,630,-143.57,1.86,12,0.71,-42.00,3236.00,15080,20230214,-60.01,5380,20231030,12.08,6980,-13.61,20240126,5750,4.87,20240208,15010,-59.83,20230227,5380,12.08,20231030,3.10,N,357880,500,52 억,,153190,N,N,0,N,00,N
|
|
20240215,151031,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6010,-50,5,-0.83,438251030,73509,156.71,6060,6100,5900,7870,4250,6060,5961.87,1.47,0,4244,6200,6130,6010,5940,5820,6165,5975,52,1810,500,3870,10,1,10443956,628,-143.10,1.86,12,0.70,-42.00,3236.00,15080,20230214,-60.15,5380,20231030,11.71,6980,-13.90,20240126,5750,4.52,20240208,15010,-59.96,20230227,5380,11.71,20231030,3.10,N,357880,500,52 억,,153190,N,N,0,N,00,N
|
|
20240215,141024,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6010,-50,5,-0.83,404222340,67839,144.62,6060,6100,5900,7870,4250,6060,5958.55,1.47,0,2780,6200,6130,6010,5940,5820,6165,5975,52,1810,500,3870,10,1,10443956,628,-143.10,1.86,12,0.65,-42.00,3236.00,15080,20230214,-60.15,5380,20231030,11.71,6980,-13.90,20240126,5750,4.52,20240208,15010,-59.96,20230227,5380,11.71,20231030,3.10,N,357880,500,52 억,,153190,N,N,0,N,00,N
|
|
20240215,130953,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5980,-80,5,-1.32,333635920,56085,119.56,6060,6100,5900,7870,4250,6060,5948.75,1.47,0,2511,6200,6130,6010,5940,5820,6165,5975,52,1810,500,3870,10,1,10443956,625,-142.38,1.85,12,0.54,-42.00,3236.00,15080,20230214,-60.34,5380,20231030,11.15,6980,-14.33,20240126,5750,4.00,20240208,15010,-60.16,20230227,5380,11.15,20231030,3.10,N,357880,500,52 억,,153190,N,N,0,N,00,N
|
|
20240215,121025,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5960,-100,5,-1.65,315960140,53126,113.25,6060,6100,5900,7870,4250,6060,5947.37,1.47,0,3495,6200,6130,6010,5940,5820,6165,5975,52,1810,500,3870,10,1,10443956,622,-141.90,1.84,12,0.51,-42.00,3236.00,15080,20230214,-60.48,5380,20231030,10.78,6980,-14.61,20240126,5750,3.65,20240208,15010,-60.29,20230227,5380,10.78,20231030,3.10,N,357880,500,52 억,,153190,N,N,0,N,00,N
|
|
20240215,111016,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5980,-80,5,-1.32,291127610,48975,104.40,6060,6100,5900,7870,4250,6060,5944.41,1.47,0,2800,6200,6130,6010,5940,5820,6165,5975,52,1810,500,3870,10,1,10443956,625,-142.38,1.85,12,0.47,-42.00,3236.00,15080,20230214,-60.34,5380,20231030,11.15,6980,-14.33,20240126,5750,4.00,20240208,15010,-60.16,20230227,5380,11.15,20231030,3.10,N,357880,500,52 억,,153190,N,N,0,N,00,N
|
|
20240215,091021,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6010,-50,5,-0.83,4379890,725,1.55,6060,6100,6010,7870,4250,6060,6041.23,1.47,0,72,6200,6130,6010,5940,5820,6165,5975,52,1810,500,3870,10,1,10443956,628,-143.10,1.86,12,0.01,-42.00,3236.00,15080,20230214,-60.15,5380,20231030,11.71,6980,-13.90,20240126,5750,4.52,20240208,15010,-59.96,20230227,5380,11.71,20231030,3.10,N,357880,500,52 억,,153190,N,N,0,N,00,N
|
|
20240214,161012,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6060,30,2,0.50,274858550,45700,105.89,5890,6080,5890,7830,4230,6030,6014.41,1.29,0,18935,6203,6116,6023,5936,5843,6070,5890,52,1800,500,3850,10,1,10443956,633,-144.29,1.87,12,0.44,-42.00,3236.00,15080,20230214,-59.81,5380,20231030,12.64,6980,-13.18,20240126,5750,5.39,20240208,15080,-59.81,20230214,5380,12.64,20231030,3.11,N,357880,500,52 억,,134255,N,N,0,N,00,N
|
|
20240214,151015,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6040,10,2,0.17,215618180,35869,83.11,5890,6080,5890,7830,4230,6030,6011.27,1.29,0,13058,6203,6116,6023,5936,5843,6070,5890,52,1800,500,3850,10,1,10443956,631,-143.81,1.87,12,0.34,-42.00,3236.00,15080,20230214,-59.95,5380,20231030,12.27,6980,-13.47,20240126,5750,5.04,20240208,15080,-59.95,20230214,5380,12.27,20231030,3.11,N,357880,500,52 억,,134255,N,N,0,N,00,N
|
|
20240214,141011,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6060,30,2,0.50,192235130,32007,74.16,5890,6070,5890,7830,4230,6030,6006.03,1.29,0,12405,6203,6116,6023,5936,5843,6070,5890,52,1800,500,3850,10,1,10443956,633,-144.29,1.87,12,0.31,-42.00,3236.00,15080,20230214,-59.81,5380,20231030,12.64,6980,-13.18,20240126,5750,5.39,20240208,15080,-59.81,20230214,5380,12.64,20231030,3.11,N,357880,500,52 억,,134255,N,N,0,N,00,N
|
|
20240214,131013,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6060,30,2,0.50,173533120,28921,67.01,5890,6070,5890,7830,4230,6030,6000.25,1.29,0,10635,6203,6116,6023,5936,5843,6070,5890,52,1800,500,3850,10,1,10443956,633,-144.29,1.87,12,0.28,-42.00,3236.00,15080,20230214,-59.81,5380,20231030,12.64,6980,-13.18,20240126,5750,5.39,20240208,15080,-59.81,20230214,5380,12.64,20231030,3.11,N,357880,500,52 억,,134255,N,N,0,N,00,N
|
|
20240214,121004,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6050,20,2,0.33,162374190,27077,62.74,5890,6050,5890,7830,4230,6030,5996.76,1.29,0,10135,6203,6116,6023,5936,5843,6070,5890,52,1800,500,3850,10,1,10443956,632,-144.05,1.87,12,0.26,-42.00,3236.00,15080,20230214,-59.88,5380,20231030,12.45,6980,-13.32,20240126,5750,5.22,20240208,15080,-59.88,20230214,5380,12.45,20231030,3.11,N,357880,500,52 억,,134255,N,N,0,N,00,N
|
|
20240214,111010,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6020,-10,5,-0.17,136672590,22810,52.85,5890,6030,5890,7830,4230,6030,5991.78,1.29,0,8547,6203,6116,6023,5936,5843,6070,5890,52,1800,500,3850,10,1,10443956,629,-143.33,1.86,12,0.22,-42.00,3236.00,15080,20230214,-60.08,5380,20231030,11.90,6980,-13.75,20240126,5750,4.70,20240208,15080,-60.08,20230214,5380,11.90,20231030,3.11,N,357880,500,52 억,,134255,N,N,0,N,00,N
|
|
20240214,091002,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5990,-40,5,-0.66,10029850,1692,3.92,5890,6020,5890,7830,4230,6030,5927.81,1.29,0,251,6203,6116,6023,5936,5843,6070,5890,52,1800,500,3850,10,1,10443956,626,-142.62,1.85,12,0.02,-42.00,3236.00,15080,20230214,-60.28,5380,20231030,11.34,6980,-14.18,20240126,5750,4.17,20240208,15080,-60.28,20230214,5380,11.34,20231030,3.11,N,357880,500,52 억,,134255,N,N,0,N,00,N
|
|
20240213,161000,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6030,60,2,1.01,258766120,43070,121.77,6110,6110,5930,7760,4180,5970,6008.04,1.23,0,6032,6156,6062,5906,5812,5656,6110,5860,52,1790,500,3820,10,1,10443956,630,-143.57,1.86,12,0.41,-42.00,3236.00,15080,20230214,-60.01,5380,20231030,12.08,6980,-13.61,20240126,5750,4.87,20240208,15080,-60.01,20230214,5380,12.08,20231030,3.13,N,357880,500,52 억,,128213,N,N,0,N,00,N
|
|
20240213,151000,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6020,50,2,0.84,245366250,40845,115.48,6110,6110,5930,7760,4180,5970,6007.25,1.23,0,6197,6156,6062,5906,5812,5656,6110,5860,52,1790,500,3820,10,1,10443956,629,-143.33,1.86,12,0.39,-42.00,3236.00,15080,20230214,-60.08,5380,20231030,11.90,6980,-13.75,20240126,5750,4.70,20240208,15080,-60.08,20230214,5380,11.90,20231030,3.13,N,357880,500,52 억,,128213,N,N,0,N,00,N
|
|
20240213,141009,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5980,10,2,0.17,218950120,36446,103.04,6110,6110,5930,7760,4180,5970,6007.52,1.23,0,3685,6156,6062,5906,5812,5656,6110,5860,52,1790,500,3820,10,1,10443956,625,-142.38,1.85,12,0.35,-42.00,3236.00,15080,20230214,-60.34,5380,20231030,11.15,6980,-14.33,20240126,5750,4.00,20240208,15080,-60.34,20230214,5380,11.15,20231030,3.13,N,357880,500,52 억,,128213,N,N,0,N,00,N
|
|
20240213,130955,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6020,50,2,0.84,184600550,30726,86.87,6110,6110,5930,7760,4180,5970,6007.96,1.23,0,1065,6156,6062,5906,5812,5656,6110,5860,52,1790,500,3820,10,1,10443956,629,-143.33,1.86,12,0.29,-42.00,3236.00,15080,20230214,-60.08,5380,20231030,11.90,6980,-13.75,20240126,5750,4.70,20240208,15080,-60.08,20230214,5380,11.90,20231030,3.13,N,357880,500,52 억,,128213,N,N,0,N,00,N
|
|
20240213,121006,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6020,50,2,0.84,137510970,22890,64.71,6110,6110,5930,7760,4180,5970,6007.47,1.23,0,-3287,6156,6062,5906,5812,5656,6110,5860,52,1790,500,3820,10,1,10443956,629,-143.33,1.86,12,0.22,-42.00,3236.00,15080,20230214,-60.08,5380,20231030,11.90,6980,-13.75,20240126,5750,4.70,20240208,15080,-60.08,20230214,5380,11.90,20231030,3.13,N,357880,500,52 억,,128213,N,N,0,N,00,N
|
|
20240213,111032,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5980,10,2,0.17,127710180,21263,60.11,6110,6110,5930,7760,4180,5970,6006.22,1.23,0,-3917,6156,6062,5906,5812,5656,6110,5860,52,1790,500,3820,10,1,10443956,625,-142.38,1.85,12,0.20,-42.00,3236.00,15080,20230214,-60.34,5380,20231030,11.15,6980,-14.33,20240126,5750,4.00,20240208,15080,-60.34,20230214,5380,11.15,20231030,3.13,N,357880,500,52 억,,128213,N,N,0,N,00,N
|
|
20240213,100854,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6020,50,2,0.84,83024250,13841,39.13,6110,6110,5930,7760,4180,5970,5998.43,1.23,0,-3226,6156,6062,5906,5812,5656,6110,5860,52,1790,500,3820,10,1,10443956,629,-143.33,1.86,12,0.13,-42.00,3236.00,15080,20230214,-60.08,5380,20231030,11.90,6980,-13.75,20240126,5750,4.70,20240208,15080,-60.08,20230214,5380,11.90,20231030,3.13,N,357880,500,52 억,,128213,N,N,0,N,00,N
|