162 lines
68 KiB
CSV
162 lines
68 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
|
|
20240329,161157,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4760,-410,5,-7.93,1178572475,240326,288.32,5130,5180,4760,6720,3620,5170,4904.32,0.30,0,-26862,5323,5246,5153,5076,4983,5285,5115,52,1550,500,3300,5,1,10443956,497,-113.33,1.47,12,2.30,-42.00,3236.00,11420,20230324,-58.32,4760,20240329,0.00,6980,-31.81,20240126,4760,0.00,20240329,10650,-55.31,20230329,4760,0.00,20240329,3.06,N,357880,500,52 억,,31376,N,N,0,N,00,N
|
|
20240329,151158,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4765,-405,5,-7.83,1130228010,230183,276.15,5130,5180,4765,6720,3620,5170,4910.13,0.30,0,-26951,5323,5246,5153,5076,4983,5285,5115,52,1550,500,3300,5,1,10443956,498,-113.45,1.47,12,2.20,-42.00,3236.00,11420,20230324,-58.27,4765,20240329,0.00,6980,-31.73,20240126,4765,0.00,20240329,10650,-55.26,20230329,4765,0.00,20240329,3.06,N,357880,500,52 억,,31376,N,N,0,N,00,N
|
|
20240329,141153,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4865,-305,5,-5.90,899568180,182386,218.81,5130,5180,4795,6720,3620,5170,4932.22,0.30,0,-20927,5323,5246,5153,5076,4983,5285,5115,52,1550,500,3300,5,1,10443956,508,-115.83,1.50,12,1.75,-42.00,3236.00,11420,20230324,-57.40,4795,20240329,1.46,6980,-30.30,20240126,4795,1.46,20240329,10650,-54.32,20230329,4795,1.46,20240329,3.06,N,357880,500,52 억,,31376,N,N,0,N,00,N
|
|
20240329,131134,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4870,-300,5,-5.80,800501890,161986,194.34,5130,5180,4795,6720,3620,5170,4941.80,0.30,0,-17931,5323,5246,5153,5076,4983,5285,5115,52,1550,500,3300,5,1,10443956,509,-115.95,1.50,12,1.55,-42.00,3236.00,11420,20230324,-57.36,4795,20240329,1.56,6980,-30.23,20240126,4795,1.56,20240329,10650,-54.27,20230329,4795,1.56,20240329,3.06,N,357880,500,52 억,,31376,N,N,0,N,00,N
|
|
20240329,121147,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4855,-315,5,-6.09,710505835,143484,172.14,5130,5180,4795,6720,3620,5170,4951.81,0.30,0,-16397,5323,5246,5153,5076,4983,5285,5115,52,1550,500,3300,5,1,10443956,507,-115.60,1.50,12,1.37,-42.00,3236.00,11420,20230324,-57.49,4795,20240329,1.25,6980,-30.44,20240126,4795,1.25,20240329,10650,-54.41,20230329,4795,1.25,20240329,3.06,N,357880,500,52 억,,31376,N,N,0,N,00,N
|
|
20240329,111132,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4885,-285,5,-5.51,475429410,95116,114.11,5130,5180,4875,6720,3620,5170,4998.42,0.30,0,-8036,5323,5246,5153,5076,4983,5285,5115,52,1550,500,3300,5,1,10443956,510,-116.31,1.51,12,0.91,-42.00,3236.00,11420,20230324,-57.22,4875,20240329,0.21,6980,-30.01,20240126,4875,0.21,20240329,10650,-54.13,20230329,4875,0.21,20240329,3.06,N,357880,500,52 억,,31376,N,N,0,N,00,N
|
|
20240329,101133,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5000,-170,5,-3.29,256349405,50855,61.01,5130,5180,4990,6720,3620,5170,5040.79,0.30,0,6140,5323,5246,5153,5076,4983,5285,5115,52,1550,500,3300,10,1,10443956,522,-119.05,1.55,12,0.49,-42.00,3236.00,11420,20230324,-56.22,4990,20240329,0.20,6980,-28.37,20240126,4990,0.20,20240329,10650,-53.05,20230329,4990,0.20,20240329,3.06,N,357880,500,52 억,,31376,N,N,0,N,00,N
|
|
20240329,091133,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5120,-50,5,-0.97,33997470,6658,7.99,5130,5180,5060,6720,3620,5170,5106.26,0.30,0,-3423,5323,5246,5153,5076,4983,5285,5115,52,1550,500,3300,10,1,10443956,535,-121.90,1.58,12,0.06,-42.00,3236.00,11420,20230324,-55.17,5060,20240329,1.19,6980,-26.65,20240126,5060,1.19,20240329,10650,-51.92,20230329,5060,1.19,20240329,3.06,N,357880,500,52 억,,31376,N,N,0,N,00,N
|
|
20240328,161141,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5170,-30,5,-0.58,422129030,82314,411.71,5160,5230,5060,6760,3640,5200,5128.28,0.38,0,-8086,5313,5256,5223,5166,5133,5240,5150,52,1560,500,3320,10,1,10443956,540,-123.10,1.60,12,0.79,-42.00,3236.00,11420,20230324,-54.73,5060,20240328,2.17,6980,-25.93,20240126,5060,2.17,20240328,10920,-52.66,20230328,5060,2.17,20240328,3.05,N,357880,500,52 억,,39666,N,N,0,N,00,N
|
|
20240328,151142,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5110,-90,5,-1.73,404551710,78895,394.61,5160,5230,5060,6760,3640,5200,5127.72,0.38,0,-7606,5313,5256,5223,5166,5133,5240,5150,52,1560,500,3320,10,1,10443956,534,-121.67,1.58,12,0.76,-42.00,3236.00,11420,20230324,-55.25,5060,20240328,0.99,6980,-26.79,20240126,5060,0.99,20240328,10920,-53.21,20230328,5060,0.99,20240328,3.05,N,357880,500,52 억,,39666,N,N,0,N,00,N
|
|
20240328,141128,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5140,-60,5,-1.15,344647340,67143,335.83,5160,5230,5060,6760,3640,5200,5133.03,0.38,0,-6808,5313,5256,5223,5166,5133,5240,5150,52,1560,500,3320,10,1,10443956,537,-122.38,1.59,12,0.64,-42.00,3236.00,11420,20230324,-54.99,5060,20240328,1.58,6980,-26.36,20240126,5060,1.58,20240328,10920,-52.93,20230328,5060,1.58,20240328,3.05,N,357880,500,52 억,,39666,N,N,0,N,00,N
|
|
20240328,131128,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5080,-120,5,-2.31,188463920,36780,183.96,5160,5230,5070,6760,3640,5200,5124.09,0.38,0,-4126,5313,5256,5223,5166,5133,5240,5150,52,1560,500,3320,10,1,10443956,531,-120.95,1.57,12,0.35,-42.00,3236.00,11420,20230324,-55.52,5070,20240328,0.20,6980,-27.22,20240126,5070,0.20,20240328,10920,-53.48,20230328,5070,0.20,20240328,3.05,N,357880,500,52 억,,39666,N,N,0,N,00,N
|
|
20240328,121132,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5120,-80,5,-1.54,112041890,21794,109.01,5160,5230,5100,6760,3640,5200,5140.95,0.38,0,-4235,5313,5256,5223,5166,5133,5240,5150,52,1560,500,3320,10,1,10443956,535,-121.90,1.58,12,0.21,-42.00,3236.00,11420,20230324,-55.17,5090,20240320,0.59,6980,-26.65,20240126,5090,0.59,20240320,10920,-53.11,20230328,5090,0.59,20240320,3.05,N,357880,500,52 억,,39666,N,N,0,N,00,N
|
|
20240328,111136,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5160,-40,5,-0.77,46565480,9015,45.09,5160,5230,5130,6760,3640,5200,5165.33,0.38,0,-608,5313,5256,5223,5166,5133,5240,5150,52,1560,500,3320,10,1,10443956,539,-122.86,1.59,12,0.09,-42.00,3236.00,11420,20230324,-54.82,5090,20240320,1.38,6980,-26.07,20240126,5090,1.38,20240320,10920,-52.75,20230328,5090,1.38,20240320,3.05,N,357880,500,52 억,,39666,N,N,0,N,00,N
|
|
20240328,101145,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5150,-50,5,-0.96,22086950,4271,21.36,5160,5230,5130,6760,3640,5200,5171.38,0.38,0,-758,5313,5256,5223,5166,5133,5240,5150,52,1560,500,3320,10,1,10443956,538,-122.62,1.59,12,0.04,-42.00,3236.00,11420,20230324,-54.90,5090,20240320,1.18,6980,-26.22,20240126,5090,1.18,20240320,10920,-52.84,20230328,5090,1.18,20240320,3.05,N,357880,500,52 억,,39666,N,N,0,N,00,N
|
|
20240328,091151,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5170,-30,5,-0.58,3022150,584,2.92,5160,5230,5160,6760,3640,5200,5174.91,0.38,0,-52,5313,5256,5223,5166,5133,5240,5150,52,1560,500,3320,10,1,10443956,540,-123.10,1.60,12,0.01,-42.00,3236.00,11420,20230324,-54.73,5090,20240320,1.57,6980,-25.93,20240126,5090,1.57,20240320,10920,-52.66,20230328,5090,1.57,20240320,3.05,N,357880,500,52 억,,39666,N,N,0,N,00,N
|
|
20240327,161147,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5200,-60,5,-1.14,98907470,18948,67.88,5260,5280,5190,6830,3690,5260,5219.95,0.37,0,1449,5360,5310,5220,5170,5080,5335,5195,52,1570,500,3360,10,1,10443956,543,-123.81,1.61,12,0.18,-42.00,3236.00,12090,20230322,-56.99,5090,20240320,2.16,6980,-25.50,20240126,5090,2.16,20240320,11200,-53.57,20230327,5090,2.16,20240320,3.05,N,357880,500,52 억,,38217,N,N,0,N,00,N
|
|
20240327,151146,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5200,-60,5,-1.14,89826860,17200,61.62,5260,5280,5200,6830,3690,5260,5222.49,0.37,0,959,5360,5310,5220,5170,5080,5335,5195,52,1570,500,3360,10,1,10443956,543,-123.81,1.61,12,0.16,-42.00,3236.00,12090,20230322,-56.99,5090,20240320,2.16,6980,-25.50,20240126,5090,2.16,20240320,11200,-53.57,20230327,5090,2.16,20240320,3.05,N,357880,500,52 억,,38217,N,N,0,N,00,N
|
|
20240327,141146,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5230,-30,5,-0.57,75799520,14507,51.97,5260,5280,5200,6830,3690,5260,5225.03,0.37,0,959,5360,5310,5220,5170,5080,5335,5195,52,1570,500,3360,10,1,10443956,546,-124.52,1.62,12,0.14,-42.00,3236.00,12090,20230322,-56.74,5090,20240320,2.75,6980,-25.07,20240126,5090,2.75,20240320,11200,-53.30,20230327,5090,2.75,20240320,3.05,N,357880,500,52 억,,38217,N,N,0,N,00,N
|
|
20240327,131144,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5230,-30,5,-0.57,71683070,13716,49.14,5260,5280,5200,6830,3690,5260,5226.24,0.37,0,909,5360,5310,5220,5170,5080,5335,5195,52,1570,500,3360,10,1,10443956,546,-124.52,1.62,12,0.13,-42.00,3236.00,12090,20230322,-56.74,5090,20240320,2.75,6980,-25.07,20240126,5090,2.75,20240320,11200,-53.30,20230327,5090,2.75,20240320,3.05,N,357880,500,52 억,,38217,N,N,0,N,00,N
|
|
20240327,121145,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5230,-30,5,-0.57,59557370,11391,40.81,5260,5280,5200,6830,3690,5260,5228.46,0.37,0,909,5360,5310,5220,5170,5080,5335,5195,52,1570,500,3360,10,1,10443956,546,-124.52,1.62,12,0.11,-42.00,3236.00,12090,20230322,-56.74,5090,20240320,2.75,6980,-25.07,20240126,5090,2.75,20240320,11200,-53.30,20230327,5090,2.75,20240320,3.05,N,357880,500,52 억,,38217,N,N,0,N,00,N
|
|
20240327,111144,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5250,-10,5,-0.19,52830330,10103,36.20,5260,5280,5200,6830,3690,5260,5229.17,0.37,0,1503,5360,5310,5220,5170,5080,5335,5195,52,1570,500,3360,10,1,10443956,548,-125.00,1.62,12,0.10,-42.00,3236.00,12090,20230322,-56.58,5090,20240320,3.14,6980,-24.79,20240126,5090,3.14,20240320,11200,-53.12,20230327,5090,3.14,20240320,3.05,N,357880,500,52 억,,38217,N,N,0,N,00,N
|
|
20240327,101140,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5240,-20,5,-0.38,41978310,8029,28.77,5260,5280,5200,6830,3690,5260,5228.34,0.37,0,2013,5360,5310,5220,5170,5080,5335,5195,52,1570,500,3360,10,1,10443956,547,-124.76,1.62,12,0.08,-42.00,3236.00,12090,20230322,-56.66,5090,20240320,2.95,6980,-24.93,20240126,5090,2.95,20240320,11200,-53.21,20230327,5090,2.95,20240320,3.05,N,357880,500,52 억,,38217,N,N,0,N,00,N
|
|
20240327,091148,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5280,20,2,0.38,6145330,1173,4.20,5260,5280,5230,6830,3690,5260,5238.99,0.37,0,-1,5360,5310,5220,5170,5080,5335,5195,52,1570,500,3360,10,1,10443956,551,-125.71,1.63,12,0.01,-42.00,3236.00,12090,20230322,-56.33,5090,20240320,3.73,6980,-24.36,20240126,5090,3.73,20240320,11200,-52.86,20230327,5090,3.73,20240320,3.05,N,357880,500,52 억,,38217,N,N,0,N,00,N
|
|
20240326,161038,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5260,70,2,1.35,144543370,27776,97.84,5130,5270,5130,6740,3640,5190,5203.89,0.32,0,5003,5336,5262,5226,5152,5116,5245,5135,52,1550,500,3320,10,1,10443956,549,-125.24,1.63,12,0.27,-42.00,3236.00,12090,20230322,-56.49,5090,20240320,3.34,6980,-24.64,20240126,5090,3.34,20240320,11200,-53.04,20230327,5090,3.34,20240320,3.06,N,357880,500,52 억,,33214,N,N,0,N,00,N
|
|
20240326,151131,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5250,60,2,1.16,138666920,26658,93.91,5130,5270,5130,6740,3640,5190,5201.70,0.32,0,5004,5336,5262,5226,5152,5116,5245,5135,52,1550,500,3320,10,1,10443956,548,-125.00,1.62,12,0.26,-42.00,3236.00,12090,20230322,-56.58,5090,20240320,3.14,6980,-24.79,20240126,5090,3.14,20240320,11200,-53.12,20230327,5090,3.14,20240320,3.06,N,357880,500,52 억,,33214,N,N,0,N,00,N
|
|
20240326,141128,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5200,10,2,0.19,93495210,18029,63.51,5130,5240,5130,6740,3640,5190,5185.82,0.32,0,2428,5336,5262,5226,5152,5116,5245,5135,52,1550,500,3320,10,1,10443956,543,-123.81,1.61,12,0.17,-42.00,3236.00,12090,20230322,-56.99,5090,20240320,2.16,6980,-25.50,20240126,5090,2.16,20240320,11200,-53.57,20230327,5090,2.16,20240320,3.06,N,357880,500,52 억,,33214,N,N,0,N,00,N
|
|
20240326,131124,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5220,30,2,0.58,88924040,17149,60.41,5130,5240,5130,6740,3640,5190,5185.38,0.32,0,2428,5336,5262,5226,5152,5116,5245,5135,52,1550,500,3320,10,1,10443956,545,-124.29,1.61,12,0.16,-42.00,3236.00,12090,20230322,-56.82,5090,20240320,2.55,6980,-25.21,20240126,5090,2.55,20240320,11200,-53.39,20230327,5090,2.55,20240320,3.06,N,357880,500,52 억,,33214,N,N,0,N,00,N
|
|
20240326,121122,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5190,0,3,0.00,80666690,15559,54.81,5130,5240,5130,6740,3640,5190,5184.57,0.32,0,2433,5336,5262,5226,5152,5116,5245,5135,52,1550,500,3320,10,1,10443956,542,-123.57,1.60,12,0.15,-42.00,3236.00,12090,20230322,-57.07,5090,20240320,1.96,6980,-25.64,20240126,5090,1.96,20240320,11200,-53.66,20230327,5090,1.96,20240320,3.06,N,357880,500,52 억,,33214,N,N,0,N,00,N
|
|
20240326,111119,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5190,0,3,0.00,70924760,13682,48.20,5130,5240,5130,6740,3640,5190,5183.80,0.32,0,1639,5336,5262,5226,5152,5116,5245,5135,52,1550,500,3320,10,1,10443956,542,-123.57,1.60,12,0.13,-42.00,3236.00,12090,20230322,-57.07,5090,20240320,1.96,6980,-25.64,20240126,5090,1.96,20240320,11200,-53.66,20230327,5090,1.96,20240320,3.06,N,357880,500,52 억,,33214,N,N,0,N,00,N
|
|
20240326,101127,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5180,-10,5,-0.19,52152530,10073,35.48,5130,5240,5130,6740,3640,5190,5177.46,0.32,0,2085,5336,5262,5226,5152,5116,5245,5135,52,1550,500,3320,10,1,10443956,541,-123.33,1.60,12,0.10,-42.00,3236.00,12090,20230322,-57.15,5090,20240320,1.77,6980,-25.79,20240126,5090,1.77,20240320,11200,-53.75,20230327,5090,1.77,20240320,3.06,N,357880,500,52 억,,33214,N,N,0,N,00,N
|
|
20240326,091131,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5180,-10,5,-0.19,23101970,4478,15.77,5130,5200,5130,6740,3640,5190,5158.99,0.32,0,-367,5336,5262,5226,5152,5116,5245,5135,52,1550,500,3320,10,1,10443956,541,-123.33,1.60,12,0.04,-42.00,3236.00,12090,20230322,-57.15,5090,20240320,1.77,6980,-25.79,20240126,5090,1.77,20240320,11200,-53.75,20230327,5090,1.77,20240320,3.06,N,357880,500,52 억,,33214,N,N,0,N,00,N
|
|
20240325,161210,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5190,-70,5,-1.33,148713930,28380,59.03,5250,5300,5190,6830,3690,5260,5240.10,0.38,0,-6380,5446,5352,5226,5132,5006,5400,5180,52,1570,500,3360,10,1,10443956,542,-123.57,1.60,12,0.27,-42.00,3236.00,12090,20230322,-57.07,5090,20240320,1.96,6980,-25.64,20240126,5090,1.96,20240320,11200,-53.66,20230327,5090,1.96,20240320,3.07,N,357880,500,52 억,,39594,N,N,0,N,00,N
|
|
20240325,151214,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5200,-60,5,-1.14,146871060,28025,58.29,5250,5300,5190,6830,3690,5260,5240.72,0.38,0,-6378,5446,5352,5226,5132,5006,5400,5180,52,1570,500,3360,10,1,10443956,543,-123.81,1.61,12,0.27,-42.00,3236.00,12090,20230322,-56.99,5090,20240320,2.16,6980,-25.50,20240126,5090,2.16,20240320,11200,-53.57,20230327,5090,2.16,20240320,3.07,N,357880,500,52 억,,39594,N,N,0,N,00,N
|
|
20240325,141212,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5230,-30,5,-0.57,109041420,20764,43.19,5250,5300,5210,6830,3690,5260,5251.47,0.38,0,-1900,5446,5352,5226,5132,5006,5400,5180,52,1570,500,3360,10,1,10443956,546,-124.52,1.62,12,0.20,-42.00,3236.00,12090,20230322,-56.74,5090,20240320,2.75,6980,-25.07,20240126,5090,2.75,20240320,11200,-53.30,20230327,5090,2.75,20240320,3.07,N,357880,500,52 억,,39594,N,N,0,N,00,N
|
|
20240325,131210,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5220,-40,5,-0.76,101987370,19416,40.38,5250,5300,5210,6830,3690,5260,5252.75,0.38,0,-1900,5446,5352,5226,5132,5006,5400,5180,52,1570,500,3360,10,1,10443956,545,-124.29,1.61,12,0.19,-42.00,3236.00,12090,20230322,-56.82,5090,20240320,2.55,6980,-25.21,20240126,5090,2.55,20240320,11200,-53.39,20230327,5090,2.55,20240320,3.07,N,357880,500,52 억,,39594,N,N,0,N,00,N
|
|
20240325,121214,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5240,-20,5,-0.38,88207820,16780,34.90,5250,5300,5210,6830,3690,5260,5256.72,0.38,0,-1899,5446,5352,5226,5132,5006,5400,5180,52,1570,500,3360,10,1,10443956,547,-124.76,1.62,12,0.16,-42.00,3236.00,12090,20230322,-56.66,5090,20240320,2.95,6980,-24.93,20240126,5090,2.95,20240320,11200,-53.21,20230327,5090,2.95,20240320,3.07,N,357880,500,52 억,,39594,N,N,0,N,00,N
|
|
20240325,111213,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5250,-10,5,-0.19,76338430,14521,30.20,5250,5300,5210,6830,3690,5260,5257.11,0.38,0,-1059,5446,5352,5226,5132,5006,5400,5180,52,1570,500,3360,10,1,10443956,548,-125.00,1.62,12,0.14,-42.00,3236.00,12090,20230322,-56.58,5090,20240320,3.14,6980,-24.79,20240126,5090,3.14,20240320,11200,-53.12,20230327,5090,3.14,20240320,3.07,N,357880,500,52 억,,39594,N,N,0,N,00,N
|
|
20240325,101212,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5270,10,2,0.19,55293090,10524,21.89,5250,5300,5210,6830,3690,5260,5254.00,0.38,0,-877,5446,5352,5226,5132,5006,5400,5180,52,1570,500,3360,10,1,10443956,550,-125.48,1.63,12,0.10,-42.00,3236.00,12090,20230322,-56.41,5090,20240320,3.54,6980,-24.50,20240126,5090,3.54,20240320,11200,-52.95,20230327,5090,3.54,20240320,3.07,N,357880,500,52 억,,39594,N,N,0,N,00,N
|
|
20240325,091216,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5240,-20,5,-0.38,9345490,1783,3.71,5250,5250,5210,6830,3690,5260,5241.44,0.38,0,-21,5446,5352,5226,5132,5006,5400,5180,52,1570,500,3360,10,1,10443956,547,-124.76,1.62,12,0.02,-42.00,3236.00,12090,20230322,-56.66,5090,20240320,2.95,6980,-24.93,20240126,5090,2.95,20240320,11200,-53.21,20230327,5090,2.95,20240320,3.07,N,357880,500,52 억,,39594,N,N,0,N,00,N
|
|
20240322,161213,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5260,80,2,1.54,249970510,47878,105.75,5170,5320,5100,6730,3630,5180,5220.99,0.34,0,4283,5273,5226,5193,5146,5113,5250,5170,52,1550,500,3310,10,1,10443956,549,-125.24,1.63,12,0.46,-42.00,3236.00,12090,20230322,-56.49,5090,20240320,3.34,6980,-24.64,20240126,5090,3.34,20240320,12090,-56.49,20230322,5090,3.34,20240320,3.06,N,357880,500,52 억,,35591,N,N,0,N,00,N
|
|
20240322,151217,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5250,70,2,1.35,246668940,47250,104.37,5170,5320,5100,6730,3630,5180,5220.51,0.34,0,4223,5273,5226,5193,5146,5113,5250,5170,52,1550,500,3310,10,1,10443956,548,-125.00,1.62,12,0.45,-42.00,3236.00,12090,20230322,-56.58,5090,20240320,3.14,6980,-24.79,20240126,5090,3.14,20240320,12090,-56.58,20230322,5090,3.14,20240320,3.06,N,357880,500,52 억,,35591,N,N,0,N,00,N
|
|
20240322,141203,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5280,100,2,1.93,230323690,44140,97.50,5170,5320,5100,6730,3630,5180,5218.03,0.34,0,4427,5273,5226,5193,5146,5113,5250,5170,52,1550,500,3310,10,1,10443956,551,-125.71,1.63,12,0.42,-42.00,3236.00,12090,20230322,-56.33,5090,20240320,3.73,6980,-24.36,20240126,5090,3.73,20240320,12090,-56.33,20230322,5090,3.73,20240320,3.06,N,357880,500,52 억,,35591,N,N,0,N,00,N
|
|
20240322,131209,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5260,80,2,1.54,186314870,35812,79.10,5170,5300,5100,6730,3630,5180,5202.58,0.34,0,3762,5273,5226,5193,5146,5113,5250,5170,52,1550,500,3310,10,1,10443956,549,-125.24,1.63,12,0.34,-42.00,3236.00,12090,20230322,-56.49,5090,20240320,3.34,6980,-24.64,20240126,5090,3.34,20240320,12090,-56.49,20230322,5090,3.34,20240320,3.06,N,357880,500,52 억,,35591,N,N,0,N,00,N
|
|
20240322,121206,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5220,40,2,0.77,174900840,33631,74.28,5170,5300,5100,6730,3630,5180,5200.58,0.34,0,3762,5273,5226,5193,5146,5113,5250,5170,52,1550,500,3310,10,1,10443956,545,-124.29,1.61,12,0.32,-42.00,3236.00,12090,20230322,-56.82,5090,20240320,2.55,6980,-25.21,20240126,5090,2.55,20240320,12090,-56.82,20230322,5090,2.55,20240320,3.06,N,357880,500,52 억,,35591,N,N,0,N,00,N
|
|
20240322,111213,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5220,40,2,0.77,165491300,31836,70.32,5170,5300,5100,6730,3630,5180,5198.24,0.34,0,3877,5273,5226,5193,5146,5113,5250,5170,52,1550,500,3310,10,1,10443956,545,-124.29,1.61,12,0.30,-42.00,3236.00,12090,20230322,-56.82,5090,20240320,2.55,6980,-25.21,20240126,5090,2.55,20240320,12090,-56.82,20230322,5090,2.55,20240320,3.06,N,357880,500,52 억,,35591,N,N,0,N,00,N
|
|
20240322,101204,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5200,20,2,0.39,87371060,16958,37.46,5170,5200,5100,6730,3630,5180,5152.20,0.34,0,1186,5273,5226,5193,5146,5113,5250,5170,52,1550,500,3310,10,1,10443956,543,-123.81,1.61,12,0.16,-42.00,3236.00,12090,20230322,-56.99,5090,20240320,2.16,6980,-25.50,20240126,5090,2.16,20240320,12090,-56.99,20230322,5090,2.16,20240320,3.06,N,357880,500,52 억,,35591,N,N,0,N,00,N
|
|
20240322,091205,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5140,-40,5,-0.77,29572540,5721,12.64,5170,5180,5140,6730,3630,5180,5169.12,0.34,0,187,5273,5226,5193,5146,5113,5250,5170,52,1550,500,3310,10,1,10443956,537,-122.38,1.59,12,0.05,-42.00,3236.00,12090,20230322,-57.49,5090,20240320,0.98,6980,-26.36,20240126,5090,0.98,20240320,12090,-57.49,20230322,5090,0.98,20240320,3.06,N,357880,500,52 억,,35591,N,N,0,N,00,N
|
|
20240321,161208,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5180,-20,5,-0.38,215293970,41423,34.13,5160,5240,5160,6760,3640,5200,5197.65,0.33,0,1359,5553,5376,5233,5056,4913,5305,4985,52,1560,500,3320,10,1,10443956,541,-123.33,1.60,12,0.40,-42.00,3236.00,12090,20230322,-57.15,5090,20240320,1.77,6980,-25.79,20240126,5090,1.77,20240320,12090,-57.15,20230322,5090,1.77,20240320,3.07,N,357880,500,52 억,,34232,N,N,0,N,00,N
|
|
20240321,151205,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5160,-40,5,-0.77,201908370,38836,32.00,5160,5240,5160,6760,3640,5200,5199.00,0.33,0,1832,5553,5376,5233,5056,4913,5305,4985,52,1560,500,3320,10,1,10443956,539,-122.86,1.59,12,0.37,-42.00,3236.00,12090,20230322,-57.32,5090,20240320,1.38,6980,-26.07,20240126,5090,1.38,20240320,12090,-57.32,20230322,5090,1.38,20240320,3.07,N,357880,500,52 억,,34232,N,N,0,N,00,N
|
|
20240321,141202,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5220,20,2,0.38,156201130,30008,24.73,5160,5240,5160,6760,3640,5200,5205.32,0.33,0,254,5553,5376,5233,5056,4913,5305,4985,52,1560,500,3320,10,1,10443956,545,-124.29,1.61,12,0.29,-42.00,3236.00,12090,20230322,-56.82,5090,20240320,2.55,6980,-25.21,20240126,5090,2.55,20240320,12090,-56.82,20230322,5090,2.55,20240320,3.07,N,357880,500,52 억,,34232,N,N,0,N,00,N
|
|
20240321,131152,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5190,-10,5,-0.19,121918640,23441,19.32,5160,5240,5160,6760,3640,5200,5201.09,0.33,0,925,5553,5376,5233,5056,4913,5305,4985,52,1560,500,3320,10,1,10443956,542,-123.57,1.60,12,0.22,-42.00,3236.00,12090,20230322,-57.07,5090,20240320,1.96,6980,-25.64,20240126,5090,1.96,20240320,12090,-57.07,20230322,5090,1.96,20240320,3.07,N,357880,500,52 억,,34232,N,N,0,N,00,N
|
|
20240321,121207,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5180,-20,5,-0.38,96564230,18579,15.31,5160,5240,5160,6760,3640,5200,5197.49,0.33,0,958,5553,5376,5233,5056,4913,5305,4985,52,1560,500,3320,10,1,10443956,541,-123.33,1.60,12,0.18,-42.00,3236.00,12090,20230322,-57.15,5090,20240320,1.77,6980,-25.79,20240126,5090,1.77,20240320,12090,-57.15,20230322,5090,1.77,20240320,3.07,N,357880,500,52 억,,34232,N,N,0,N,00,N
|
|
20240321,111204,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5200,0,3,0.00,72322340,13914,11.47,5160,5240,5160,6760,3640,5200,5197.81,0.33,0,958,5553,5376,5233,5056,4913,5305,4985,52,1560,500,3320,10,1,10443956,543,-123.81,1.61,12,0.13,-42.00,3236.00,12090,20230322,-56.99,5090,20240320,2.16,6980,-25.50,20240126,5090,2.16,20240320,12090,-56.99,20230322,5090,2.16,20240320,3.07,N,357880,500,52 억,,34232,N,N,0,N,00,N
|
|
20240321,101206,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5190,-10,5,-0.19,50703180,9765,8.05,5160,5240,5160,6760,3640,5200,5192.31,0.33,0,2242,5553,5376,5233,5056,4913,5305,4985,52,1560,500,3320,10,1,10443956,542,-123.57,1.60,12,0.09,-42.00,3236.00,12090,20230322,-57.07,5090,20240320,1.96,6980,-25.64,20240126,5090,1.96,20240320,12090,-57.07,20230322,5090,1.96,20240320,3.07,N,357880,500,52 억,,34232,N,N,0,N,00,N
|
|
20240321,091212,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5210,10,2,0.19,16110760,3108,2.56,5160,5240,5160,6760,3640,5200,5183.48,0.33,0,76,5553,5376,5233,5056,4913,5305,4985,52,1560,500,3320,10,1,10443956,544,-124.05,1.61,12,0.03,-42.00,3236.00,12090,20230322,-56.91,5090,20240320,2.36,6980,-25.36,20240126,5090,2.36,20240320,12090,-56.91,20230322,5090,2.36,20240320,3.07,N,357880,500,52 억,,34232,N,N,0,N,00,N
|
|
20240320,161151,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5200,-180,5,-3.35,633594090,120628,336.37,5380,5410,5090,6990,3770,5380,5252.53,0.47,0,-14971,5540,5460,5410,5330,5280,5435,5305,52,1610,500,3440,10,1,10443956,543,-123.81,1.61,12,1.16,-42.00,3236.00,12090,20230322,-56.99,5090,20240320,2.16,6980,-25.50,20240126,5090,2.16,20240320,12090,-56.99,20230322,5090,2.16,20240320,3.08,N,357880,500,52 억,,48975,N,N,0,N,00,N
|
|
20240320,151156,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5160,-220,5,-4.09,615586930,117146,326.66,5380,5410,5090,6990,3770,5380,5254.87,0.47,0,-15525,5540,5460,5410,5330,5280,5435,5305,52,1610,500,3440,10,1,10443956,539,-122.86,1.59,12,1.12,-42.00,3236.00,12090,20230322,-57.32,5090,20240320,1.38,6980,-26.07,20240126,5090,1.38,20240320,12090,-57.32,20230322,5090,1.38,20240320,3.08,N,357880,500,52 억,,48975,N,N,0,N,00,N
|
|
20240320,141201,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5230,-150,5,-2.79,413905200,77940,217.33,5380,5410,5220,6990,3770,5380,5310.56,0.47,0,-5756,5540,5460,5410,5330,5280,5435,5305,52,1610,500,3440,10,1,10443956,546,-124.52,1.62,12,0.75,-42.00,3236.00,12090,20230322,-56.74,5220,20240320,0.19,6980,-25.07,20240126,5220,0.19,20240320,12090,-56.74,20230322,5220,0.19,20240320,3.08,N,357880,500,52 억,,48975,N,N,0,N,00,N
|
|
20240320,131202,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5240,-140,5,-2.60,359424640,67520,188.28,5380,5410,5240,6990,3770,5380,5323.23,0.47,0,-5691,5540,5460,5410,5330,5280,5435,5305,52,1610,500,3440,10,1,10443956,547,-124.76,1.62,12,0.65,-42.00,3236.00,12090,20230322,-56.66,5240,20240320,0.00,6980,-24.93,20240126,5240,0.00,20240320,12090,-56.66,20230322,5240,0.00,20240320,3.08,N,357880,500,52 억,,48975,N,N,0,N,00,N
|
|
20240320,121153,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5300,-80,5,-1.49,293749450,55045,153.49,5380,5410,5270,6990,3770,5380,5336.53,0.47,0,-5416,5540,5460,5410,5330,5280,5435,5305,52,1610,500,3440,10,1,10443956,554,-126.19,1.64,12,0.53,-42.00,3236.00,12090,20230322,-56.16,5270,20240320,0.57,6980,-24.07,20240126,5270,0.57,20240320,12090,-56.16,20230322,5270,0.57,20240320,3.08,N,357880,500,52 억,,48975,N,N,0,N,00,N
|
|
20240320,111155,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5340,-40,5,-0.74,191727530,35831,99.91,5380,5410,5320,6990,3770,5380,5350.88,0.47,0,-1999,5540,5460,5410,5330,5280,5435,5305,52,1610,500,3440,10,1,10443956,558,-127.14,1.65,12,0.34,-42.00,3236.00,12090,20230322,-55.83,5320,20240320,0.38,6980,-23.50,20240126,5320,0.38,20240320,12090,-55.83,20230322,5320,0.38,20240320,3.08,N,357880,500,52 억,,48975,N,N,0,N,00,N
|
|
20240320,101148,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5380,0,3,0.00,140179760,26176,72.99,5380,5410,5320,6990,3770,5380,5355.28,0.47,0,-626,5540,5460,5410,5330,5280,5435,5305,52,1610,500,3440,10,1,10443956,562,-128.10,1.66,12,0.25,-42.00,3236.00,12090,20230322,-55.50,5320,20240320,1.13,6980,-22.92,20240126,5320,1.13,20240320,12090,-55.50,20230322,5320,1.13,20240320,3.08,N,357880,500,52 억,,48975,N,N,0,N,00,N
|
|
20240320,091155,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5380,0,3,0.00,12530420,2328,6.49,5380,5400,5380,6990,3770,5380,5382.48,0.47,0,-172,5540,5460,5410,5330,5280,5435,5305,52,1610,500,3440,10,1,10443956,562,-128.10,1.66,12,0.02,-42.00,3236.00,12090,20230322,-55.50,5320,20240307,1.13,6980,-22.92,20240126,5320,1.13,20240307,12090,-55.50,20230322,5320,1.13,20240307,3.08,N,357880,500,52 억,,48975,N,N,0,N,00,N
|
|
20240319,161141,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5380,-20,5,-0.37,193014580,35782,141.90,5490,5490,5360,7020,3780,5400,5394.21,0.61,0,-14666,5500,5450,5420,5370,5340,5435,5355,52,1620,500,3450,10,1,10443956,562,-128.10,1.66,12,0.34,-42.00,3236.00,12090,20230322,-55.50,5320,20240307,1.13,6980,-22.92,20240126,5320,1.13,20240307,12090,-55.50,20230322,5320,1.13,20240307,3.07,N,357880,500,52 억,,63641,N,N,0,N,00,N
|
|
20240319,151154,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5380,-20,5,-0.37,187038290,34670,137.49,5490,5490,5360,7020,3780,5400,5394.82,0.61,0,-14646,5500,5450,5420,5370,5340,5435,5355,52,1620,500,3450,10,1,10443956,562,-128.10,1.66,12,0.33,-42.00,3236.00,12090,20230322,-55.50,5320,20240307,1.13,6980,-22.92,20240126,5320,1.13,20240307,12090,-55.50,20230322,5320,1.13,20240307,3.07,N,357880,500,52 억,,63641,N,N,0,N,00,N
|
|
20240319,141152,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5390,-10,5,-0.19,162634020,30136,119.51,5490,5490,5360,7020,3780,5400,5396.67,0.61,0,-13719,5500,5450,5420,5370,5340,5435,5355,52,1620,500,3450,10,1,10443956,563,-128.33,1.67,12,0.29,-42.00,3236.00,12090,20230322,-55.42,5320,20240307,1.32,6980,-22.78,20240126,5320,1.32,20240307,12090,-55.42,20230322,5320,1.32,20240307,3.07,N,357880,500,52 억,,63641,N,N,0,N,00,N
|
|
20240319,131121,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5400,0,3,0.00,157531020,29188,115.75,5490,5490,5360,7020,3780,5400,5397.12,0.61,0,-13719,5500,5450,5420,5370,5340,5435,5355,52,1620,500,3450,10,1,10443956,564,-128.57,1.67,12,0.28,-42.00,3236.00,12090,20230322,-55.33,5320,20240307,1.50,6980,-22.64,20240126,5320,1.50,20240307,12090,-55.33,20230322,5320,1.50,20240307,3.07,N,357880,500,52 억,,63641,N,N,0,N,00,N
|
|
20240319,121144,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5380,-20,5,-0.37,104679670,19358,76.77,5490,5490,5370,7020,3780,5400,5407.57,0.61,0,-6529,5500,5450,5420,5370,5340,5435,5355,52,1620,500,3450,10,1,10443956,562,-128.10,1.66,12,0.19,-42.00,3236.00,12090,20230322,-55.50,5320,20240307,1.13,6980,-22.92,20240126,5320,1.13,20240307,12090,-55.50,20230322,5320,1.13,20240307,3.07,N,357880,500,52 억,,63641,N,N,0,N,00,N
|
|
20240319,111151,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5390,-10,5,-0.19,91702610,16950,67.22,5490,5490,5370,7020,3780,5400,5410.18,0.61,0,-6518,5500,5450,5420,5370,5340,5435,5355,52,1620,500,3450,10,1,10443956,563,-128.33,1.67,12,0.16,-42.00,3236.00,12090,20230322,-55.42,5320,20240307,1.32,6980,-22.78,20240126,5320,1.32,20240307,12090,-55.42,20230322,5320,1.32,20240307,3.07,N,357880,500,52 억,,63641,N,N,0,N,00,N
|
|
20240319,101153,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5430,30,2,0.56,72087940,13318,52.81,5490,5490,5370,7020,3780,5400,5412.82,0.61,0,-6145,5500,5450,5420,5370,5340,5435,5355,52,1620,500,3450,10,1,10443956,567,-129.29,1.68,12,0.13,-42.00,3236.00,12090,20230322,-55.09,5320,20240307,2.07,6980,-22.21,20240126,5320,2.07,20240307,12090,-55.09,20230322,5320,2.07,20240307,3.07,N,357880,500,52 억,,63641,N,N,0,N,00,N
|
|
20240319,091153,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5430,30,2,0.56,15018880,2755,10.93,5490,5490,5410,7020,3780,5400,5451.50,0.61,0,-885,5500,5450,5420,5370,5340,5435,5355,52,1620,500,3450,10,1,10443956,567,-129.29,1.68,12,0.03,-42.00,3236.00,12090,20230322,-55.09,5320,20240307,2.07,6980,-22.21,20240126,5320,2.07,20240307,12090,-55.09,20230322,5320,2.07,20240307,3.07,N,357880,500,52 억,,63641,N,N,0,N,00,N
|
|
20240318,161144,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5400,-90,5,-1.64,136402220,25217,64.05,5430,5470,5390,7130,3850,5490,5409.13,0.64,0,-3665,5603,5546,5463,5406,5323,5505,5365,52,1640,500,3510,10,1,10443956,564,-128.57,1.67,12,0.24,-42.00,3236.00,12090,20230322,-55.33,5320,20240307,1.50,6980,-22.64,20240126,5320,1.50,20240307,12090,-55.33,20230322,5320,1.50,20240307,3.06,N,357880,500,52 억,,67304,N,N,0,N,00,N
|
|
20240318,151144,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5400,-90,5,-1.64,125827700,23259,59.07,5430,5470,5390,7130,3850,5490,5409.85,0.64,0,-3693,5603,5546,5463,5406,5323,5505,5365,52,1640,500,3510,10,1,10443956,564,-128.57,1.67,12,0.22,-42.00,3236.00,12090,20230322,-55.33,5320,20240307,1.50,6980,-22.64,20240126,5320,1.50,20240307,12090,-55.33,20230322,5320,1.50,20240307,3.06,N,357880,500,52 억,,67304,N,N,0,N,00,N
|
|
20240318,141144,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5410,-80,5,-1.46,112942140,20874,53.02,5430,5470,5390,7130,3850,5490,5410.66,0.64,0,-3180,5603,5546,5463,5406,5323,5505,5365,52,1640,500,3510,10,1,10443956,565,-128.81,1.67,12,0.20,-42.00,3236.00,12090,20230322,-55.25,5320,20240307,1.69,6980,-22.49,20240126,5320,1.69,20240307,12090,-55.25,20230322,5320,1.69,20240307,3.06,N,357880,500,52 억,,67304,N,N,0,N,00,N
|
|
20240318,131143,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5420,-70,5,-1.28,98852910,18271,46.40,5430,5470,5390,7130,3850,5490,5410.37,0.64,0,-2442,5603,5546,5463,5406,5323,5505,5365,52,1640,500,3510,10,1,10443956,566,-129.05,1.67,12,0.17,-42.00,3236.00,12090,20230322,-55.17,5320,20240307,1.88,6980,-22.35,20240126,5320,1.88,20240307,12090,-55.17,20230322,5320,1.88,20240307,3.06,N,357880,500,52 억,,67304,N,N,0,N,00,N
|
|
20240318,121137,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5410,-80,5,-1.46,85953810,15884,40.34,5430,5470,5390,7130,3850,5490,5411.35,0.64,0,-2366,5603,5546,5463,5406,5323,5505,5365,52,1640,500,3510,10,1,10443956,565,-128.81,1.67,12,0.15,-42.00,3236.00,12090,20230322,-55.25,5320,20240307,1.69,6980,-22.49,20240126,5320,1.69,20240307,12090,-55.25,20230322,5320,1.69,20240307,3.06,N,357880,500,52 억,,67304,N,N,0,N,00,N
|
|
20240318,111147,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5390,-100,5,-1.82,70808110,13082,33.23,5430,5470,5390,7130,3850,5490,5412.64,0.64,0,-2021,5603,5546,5463,5406,5323,5505,5365,52,1640,500,3510,10,1,10443956,563,-128.33,1.67,12,0.13,-42.00,3236.00,12090,20230322,-55.42,5320,20240307,1.32,6980,-22.78,20240126,5320,1.32,20240307,12090,-55.42,20230322,5320,1.32,20240307,3.06,N,357880,500,52 억,,67304,N,N,0,N,00,N
|
|
20240318,101143,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5410,-80,5,-1.46,45515550,8397,21.33,5430,5470,5400,7130,3850,5490,5420.45,0.64,0,-11,5603,5546,5463,5406,5323,5505,5365,52,1640,500,3510,10,1,10443956,565,-128.81,1.67,12,0.08,-42.00,3236.00,12090,20230322,-55.25,5320,20240307,1.69,6980,-22.49,20240126,5320,1.69,20240307,12090,-55.25,20230322,5320,1.69,20240307,3.06,N,357880,500,52 억,,67304,N,N,0,N,00,N
|
|
20240318,091143,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5420,-70,5,-1.28,4884490,898,2.28,5430,5470,5410,7130,3850,5490,5439.30,0.64,0,-187,5603,5546,5463,5406,5323,5505,5365,52,1640,500,3510,10,1,10443956,566,-129.05,1.67,12,0.01,-42.00,3236.00,12090,20230322,-55.17,5320,20240307,1.88,6980,-22.35,20240126,5320,1.88,20240307,12090,-55.17,20230322,5320,1.88,20240307,3.06,N,357880,500,52 억,,67304,N,N,0,N,00,N
|
|
20240315,161129,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5490,-10,5,-0.18,213027640,39271,142.50,5500,5520,5380,7150,3850,5500,5424.54,0.63,0,1180,5606,5552,5466,5412,5326,5580,5440,52,1650,500,3520,10,1,10443956,573,-130.71,1.70,12,0.38,-42.00,3236.00,12090,20230322,-54.59,5320,20240307,3.20,6980,-21.35,20240126,5320,3.20,20240307,12090,-54.59,20230322,5320,3.20,20240307,3.05,N,357880,500,52 억,,66124,N,N,0,N,00,N
|
|
20240315,151054,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5400,-100,5,-1.82,190956470,35207,127.75,5500,5520,5380,7150,3850,5500,5423.82,0.63,0,1708,5606,5552,5466,5412,5326,5580,5440,52,1650,500,3520,10,1,10443956,564,-128.57,1.67,12,0.34,-42.00,3236.00,12090,20230322,-55.33,5320,20240307,1.50,6980,-22.64,20240126,5320,1.50,20240307,12090,-55.33,20230322,5320,1.50,20240307,3.05,N,357880,500,52 억,,66124,N,N,0,N,00,N
|
|
20240315,141030,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5390,-110,5,-2.00,169193660,31171,113.11,5500,5520,5380,7150,3850,5500,5427.92,0.63,0,2442,5606,5552,5466,5412,5326,5580,5440,52,1650,500,3520,10,1,10443956,563,-128.33,1.67,12,0.30,-42.00,3236.00,12090,20230322,-55.42,5320,20240307,1.32,6980,-22.78,20240126,5320,1.32,20240307,12090,-55.42,20230322,5320,1.32,20240307,3.05,N,357880,500,52 억,,66124,N,N,0,N,00,N
|
|
20240315,131132,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5410,-90,5,-1.64,129972850,23907,86.75,5500,5520,5390,7150,3850,5500,5436.60,0.63,0,4252,5606,5552,5466,5412,5326,5580,5440,52,1650,500,3520,10,1,10443956,565,-128.81,1.67,12,0.23,-42.00,3236.00,12090,20230322,-55.25,5320,20240307,1.69,6980,-22.49,20240126,5320,1.69,20240307,12090,-55.25,20230322,5320,1.69,20240307,3.05,N,357880,500,52 억,,66124,N,N,0,N,00,N
|
|
20240315,121131,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5440,-60,5,-1.09,105222100,19337,70.17,5500,5520,5390,7150,3850,5500,5441.49,0.63,0,4599,5606,5552,5466,5412,5326,5580,5440,52,1650,500,3520,10,1,10443956,568,-129.52,1.68,12,0.19,-42.00,3236.00,12090,20230322,-55.00,5320,20240307,2.26,6980,-22.06,20240126,5320,2.26,20240307,12090,-55.00,20230322,5320,2.26,20240307,3.05,N,357880,500,52 억,,66124,N,N,0,N,00,N
|
|
20240315,111128,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5460,-40,5,-0.73,83503660,15347,55.69,5500,5520,5390,7150,3850,5500,5441.04,0.63,0,4379,5606,5552,5466,5412,5326,5580,5440,52,1650,500,3520,10,1,10443956,570,-130.00,1.69,12,0.15,-42.00,3236.00,12090,20230322,-54.84,5320,20240307,2.63,6980,-21.78,20240126,5320,2.63,20240307,12090,-54.84,20230322,5320,2.63,20240307,3.05,N,357880,500,52 억,,66124,N,N,0,N,00,N
|
|
20240315,101133,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5440,-60,5,-1.09,53480110,9842,35.71,5500,5520,5390,7150,3850,5500,5433.87,0.63,0,1892,5606,5552,5466,5412,5326,5580,5440,52,1650,500,3520,10,1,10443956,568,-129.52,1.68,12,0.09,-42.00,3236.00,12090,20230322,-55.00,5320,20240307,2.26,6980,-22.06,20240126,5320,2.26,20240307,12090,-55.00,20230322,5320,2.26,20240307,3.05,N,357880,500,52 억,,66124,N,N,0,N,00,N
|
|
20240315,091138,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5410,-90,5,-1.64,13094340,2412,8.75,5500,5520,5390,7150,3850,5500,5428.83,0.63,0,-262,5606,5552,5466,5412,5326,5580,5440,52,1650,500,3520,10,1,10443956,565,-128.81,1.67,12,0.02,-42.00,3236.00,12090,20230322,-55.25,5320,20240307,1.69,6980,-22.49,20240126,5320,1.69,20240307,12090,-55.25,20230322,5320,1.69,20240307,3.05,N,357880,500,52 억,,66124,N,N,0,N,00,N
|
|
20240314,161117,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5500,60,2,1.10,149041820,27348,78.29,5450,5520,5380,7070,3810,5440,5449.83,0.63,0,-17,5586,5512,5456,5382,5326,5485,5355,52,1630,500,3480,10,1,10443956,574,-130.95,1.70,12,0.26,-42.00,3236.00,12160,20230309,-54.77,5320,20240307,3.38,6980,-21.20,20240126,5320,3.38,20240307,12090,-54.51,20230322,5320,3.38,20240307,3.04,N,357880,500,52 억,,66141,N,N,0,N,00,N
|
|
20240314,151124,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5470,30,2,0.55,134446700,24689,70.68,5450,5520,5380,7070,3810,5440,5445.61,0.63,0,-407,5586,5512,5456,5382,5326,5485,5355,52,1630,500,3480,10,1,10443956,571,-130.24,1.69,12,0.24,-42.00,3236.00,12160,20230309,-55.02,5320,20240307,2.82,6980,-21.63,20240126,5320,2.82,20240307,12090,-54.76,20230322,5320,2.82,20240307,3.04,N,357880,500,52 억,,66141,N,N,0,N,00,N
|
|
20240314,141123,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5500,60,2,1.10,115589930,21252,60.84,5450,5510,5380,7070,3810,5440,5439.01,0.63,0,-531,5586,5512,5456,5382,5326,5485,5355,52,1630,500,3480,10,1,10443956,574,-130.95,1.70,12,0.20,-42.00,3236.00,12160,20230309,-54.77,5320,20240307,3.38,6980,-21.20,20240126,5320,3.38,20240307,12090,-54.51,20230322,5320,3.38,20240307,3.04,N,357880,500,52 억,,66141,N,N,0,N,00,N
|
|
20240314,131121,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5460,20,2,0.37,106740790,19639,56.22,5450,5500,5380,7070,3810,5440,5435.14,0.63,0,-1482,5586,5512,5456,5382,5326,5485,5355,52,1630,500,3480,10,1,10443956,570,-130.00,1.69,12,0.19,-42.00,3236.00,12160,20230309,-55.10,5320,20240307,2.63,6980,-21.78,20240126,5320,2.63,20240307,12090,-54.84,20230322,5320,2.63,20240307,3.04,N,357880,500,52 억,,66141,N,N,0,N,00,N
|
|
20240314,121122,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5450,10,2,0.18,81528230,15034,43.04,5450,5470,5380,7070,3810,5440,5422.92,0.63,0,-1086,5586,5512,5456,5382,5326,5485,5355,52,1630,500,3480,10,1,10443956,569,-129.76,1.68,12,0.14,-42.00,3236.00,12160,20230309,-55.18,5320,20240307,2.44,6980,-21.92,20240126,5320,2.44,20240307,12090,-54.92,20230322,5320,2.44,20240307,3.04,N,357880,500,52 억,,66141,N,N,0,N,00,N
|
|
20240314,111122,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5440,0,3,0.00,71612070,13207,37.81,5450,5470,5380,7070,3810,5440,5422.28,0.63,0,-973,5586,5512,5456,5382,5326,5485,5355,52,1630,500,3480,10,1,10443956,568,-129.52,1.68,12,0.13,-42.00,3236.00,12160,20230309,-55.26,5320,20240307,2.26,6980,-22.06,20240126,5320,2.26,20240307,12090,-55.00,20230322,5320,2.26,20240307,3.04,N,357880,500,52 억,,66141,N,N,0,N,00,N
|
|
20240314,101132,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5440,0,3,0.00,46120230,8483,24.29,5450,5470,5390,7070,3810,5440,5436.78,0.63,0,-483,5586,5512,5456,5382,5326,5485,5355,52,1630,500,3480,10,1,10443956,568,-129.52,1.68,12,0.08,-42.00,3236.00,12160,20230309,-55.26,5320,20240307,2.26,6980,-22.06,20240126,5320,2.26,20240307,12090,-55.00,20230322,5320,2.26,20240307,3.04,N,357880,500,52 억,,66141,N,N,0,N,00,N
|
|
20240314,091127,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5470,30,2,0.55,15067120,2764,7.91,5450,5470,5440,7070,3810,5440,5451.20,0.63,0,409,5586,5512,5456,5382,5326,5485,5355,52,1630,500,3480,10,1,10443956,571,-130.24,1.69,12,0.03,-42.00,3236.00,12160,20230309,-55.02,5320,20240307,2.82,6980,-21.63,20240126,5320,2.82,20240307,12090,-54.76,20230322,5320,2.82,20240307,3.04,N,357880,500,52 억,,66141,N,N,0,N,00,N
|
|
20240313,161108,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5440,0,3,0.00,189360040,34795,154.08,5450,5530,5400,7070,3810,5440,5442.16,0.65,0,-1827,5593,5516,5433,5356,5273,5475,5315,52,1630,500,3480,10,1,10443956,568,-129.52,1.68,12,0.33,-42.00,3236.00,12340,20230308,-55.92,5320,20240307,2.26,6980,-22.06,20240126,5320,2.26,20240307,12090,-55.00,20230322,5320,2.26,20240307,2.98,N,357880,500,52 억,,67968,N,N,0,N,00,N
|
|
20240313,151113,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5420,-20,5,-0.37,175939780,32317,143.11,5450,5530,5400,7070,3810,5440,5444.19,0.65,0,-3261,5593,5516,5433,5356,5273,5475,5315,52,1630,500,3480,10,1,10443956,566,-129.05,1.67,12,0.31,-42.00,3236.00,12340,20230308,-56.08,5320,20240307,1.88,6980,-22.35,20240126,5320,1.88,20240307,12090,-55.17,20230322,5320,1.88,20240307,2.98,N,357880,500,52 억,,67968,N,N,0,N,00,N
|
|
20240313,141111,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5440,0,3,0.00,169676270,31165,138.01,5450,5530,5400,7070,3810,5440,5444.45,0.65,0,-3241,5593,5516,5433,5356,5273,5475,5315,52,1630,500,3480,10,1,10443956,568,-129.52,1.68,12,0.30,-42.00,3236.00,12340,20230308,-55.92,5320,20240307,2.26,6980,-22.06,20240126,5320,2.26,20240307,12090,-55.00,20230322,5320,2.26,20240307,2.98,N,357880,500,52 억,,67968,N,N,0,N,00,N
|
|
20240313,131120,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5410,-30,5,-0.55,149210410,27379,121.24,5450,5530,5410,7070,3810,5440,5449.81,0.65,0,-398,5593,5516,5433,5356,5273,5475,5315,52,1630,500,3480,10,1,10443956,565,-128.81,1.67,12,0.26,-42.00,3236.00,12340,20230308,-56.16,5320,20240307,1.69,6980,-22.49,20240126,5320,1.69,20240307,12090,-55.25,20230322,5320,1.69,20240307,2.98,N,357880,500,52 억,,67968,N,N,0,N,00,N
|
|
20240313,121114,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5470,30,2,0.55,114425120,20968,92.85,5450,5530,5410,7070,3810,5440,5457.13,0.65,0,4868,5593,5516,5433,5356,5273,5475,5315,52,1630,500,3480,10,1,10443956,571,-130.24,1.69,12,0.20,-42.00,3236.00,12340,20230308,-55.67,5320,20240307,2.82,6980,-21.63,20240126,5320,2.82,20240307,12090,-54.76,20230322,5320,2.82,20240307,2.98,N,357880,500,52 억,,67968,N,N,0,N,00,N
|
|
20240313,111110,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5480,40,2,0.74,70302470,12861,56.95,5450,5530,5410,7070,3810,5440,5466.33,0.65,0,443,5593,5516,5433,5356,5273,5475,5315,52,1630,500,3480,10,1,10443956,572,-130.48,1.69,12,0.12,-42.00,3236.00,12340,20230308,-55.59,5320,20240307,3.01,6980,-21.49,20240126,5320,3.01,20240307,12090,-54.67,20230322,5320,3.01,20240307,2.98,N,357880,500,52 억,,67968,N,N,0,N,00,N
|
|
20240313,101107,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5480,40,2,0.74,38239370,7000,31.00,5450,5530,5410,7070,3810,5440,5462.77,0.65,0,417,5593,5516,5433,5356,5273,5475,5315,52,1630,500,3480,10,1,10443956,572,-130.48,1.69,12,0.07,-42.00,3236.00,12340,20230308,-55.59,5320,20240307,3.01,6980,-21.49,20240126,5320,3.01,20240307,12090,-54.67,20230322,5320,3.01,20240307,2.98,N,357880,500,52 억,,67968,N,N,0,N,00,N
|
|
20240313,091118,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5490,50,2,0.92,5587670,1014,4.49,5450,5530,5450,7070,3810,5440,5510.52,0.65,0,-685,5593,5516,5433,5356,5273,5475,5315,52,1630,500,3480,10,1,10443956,573,-130.71,1.70,12,0.01,-42.00,3236.00,12340,20230308,-55.51,5320,20240307,3.20,6980,-21.35,20240126,5320,3.20,20240307,12090,-54.59,20230322,5320,3.20,20240307,2.98,N,357880,500,52 억,,67968,N,N,0,N,00,N
|
|
20240312,161059,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5440,-40,5,-0.73,121927220,22471,85.30,5450,5510,5350,7120,3840,5480,5425.98,0.66,0,-1223,5586,5532,5446,5392,5306,5560,5420,52,1640,500,3500,10,1,10443956,568,-129.52,1.68,12,0.22,-42.00,3236.00,13480,20230307,-59.64,5320,20240307,2.26,6980,-22.06,20240126,5320,2.26,20240307,12090,-55.00,20230322,5320,2.26,20240307,3.00,N,357880,500,52 억,,69191,N,N,0,N,00,N
|
|
20240312,151056,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5430,-50,5,-0.91,108209310,19948,75.72,5450,5510,5350,7120,3840,5480,5424.57,0.66,0,-1223,5586,5532,5446,5392,5306,5560,5420,52,1640,500,3500,10,1,10443956,567,-129.29,1.68,12,0.19,-42.00,3236.00,13480,20230307,-59.72,5320,20240307,2.07,6980,-22.21,20240126,5320,2.07,20240307,12090,-55.09,20230322,5320,2.07,20240307,3.00,N,357880,500,52 억,,69191,N,N,0,N,00,N
|
|
20240312,141047,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5450,-30,5,-0.55,89291460,16461,62.48,5450,5510,5350,7120,3840,5480,5424.43,0.66,0,-1213,5586,5532,5446,5392,5306,5560,5420,52,1640,500,3500,10,1,10443956,569,-129.76,1.68,12,0.16,-42.00,3236.00,13480,20230307,-59.57,5320,20240307,2.44,6980,-21.92,20240126,5320,2.44,20240307,12090,-54.92,20230322,5320,2.44,20240307,3.00,N,357880,500,52 억,,69191,N,N,0,N,00,N
|
|
20240312,131005,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5420,-60,5,-1.09,66532940,12258,46.53,5450,5510,5350,7120,3840,5480,5427.72,0.66,0,-697,5586,5532,5446,5392,5306,5560,5420,52,1640,500,3500,10,1,10443956,566,-129.05,1.67,12,0.12,-42.00,3236.00,13480,20230307,-59.79,5320,20240307,1.88,6980,-22.35,20240126,5320,1.88,20240307,12090,-55.17,20230322,5320,1.88,20240307,3.00,N,357880,500,52 억,,69191,N,N,0,N,00,N
|
|
20240312,121101,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5430,-50,5,-0.91,58465140,10773,40.89,5450,5510,5350,7120,3840,5480,5427.01,0.66,0,-358,5586,5532,5446,5392,5306,5560,5420,52,1640,500,3500,10,1,10443956,567,-129.29,1.68,12,0.10,-42.00,3236.00,13480,20230307,-59.72,5320,20240307,2.07,6980,-22.21,20240126,5320,2.07,20240307,12090,-55.09,20230322,5320,2.07,20240307,3.00,N,357880,500,52 억,,69191,N,N,0,N,00,N
|
|
20240312,111057,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5470,-10,5,-0.18,53613490,9882,37.51,5450,5510,5350,7120,3840,5480,5425.37,0.66,0,-26,5586,5532,5446,5392,5306,5560,5420,52,1640,500,3500,10,1,10443956,571,-130.24,1.69,12,0.09,-42.00,3236.00,13480,20230307,-59.42,5320,20240307,2.82,6980,-21.63,20240126,5320,2.82,20240307,12090,-54.76,20230322,5320,2.82,20240307,3.00,N,357880,500,52 억,,69191,N,N,0,N,00,N
|
|
20240312,101059,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5480,0,3,0.00,45015600,8309,31.54,5450,5510,5350,7120,3840,5480,5417.69,0.66,0,456,5586,5532,5446,5392,5306,5560,5420,52,1640,500,3500,10,1,10443956,572,-130.48,1.69,12,0.08,-42.00,3236.00,13480,20230307,-59.35,5320,20240307,3.01,6980,-21.49,20240126,5320,3.01,20240307,12090,-54.67,20230322,5320,3.01,20240307,3.00,N,357880,500,52 억,,69191,N,N,0,N,00,N
|
|
20240312,091057,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5400,-80,5,-1.46,18255770,3390,12.87,5450,5450,5350,7120,3840,5480,5385.18,0.66,0,43,5586,5532,5446,5392,5306,5560,5420,52,1640,500,3500,10,1,10443956,564,-128.57,1.67,12,0.03,-42.00,3236.00,13480,20230307,-59.94,5320,20240307,1.50,6980,-22.64,20240126,5320,1.50,20240307,12090,-55.33,20230322,5320,1.50,20240307,3.00,N,357880,500,52 억,,69191,N,N,0,N,00,N
|
|
20240311,161054,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5480,60,2,1.11,141852420,26121,83.05,5410,5500,5360,7040,3800,5420,5430.59,0.67,0,-1192,5686,5552,5446,5312,5206,5500,5260,52,1620,500,3460,10,1,10443956,572,-130.48,1.69,12,0.25,-42.00,3236.00,13960,20230306,-60.74,5320,20240307,3.01,6980,-21.49,20240126,5320,3.01,20240307,12090,-54.67,20230322,5320,3.01,20240307,3.05,N,357880,500,52 억,,70383,N,N,0,N,00,N
|
|
20240311,151052,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5460,40,2,0.74,140529060,25879,82.28,5410,5500,5360,7040,3800,5420,5430.24,0.67,0,-1112,5686,5552,5446,5312,5206,5500,5260,52,1620,500,3460,10,1,10443956,570,-130.00,1.69,12,0.25,-42.00,3236.00,13960,20230306,-60.89,5320,20240307,2.63,6980,-21.78,20240126,5320,2.63,20240307,12090,-54.84,20230322,5320,2.63,20240307,3.05,N,357880,500,52 억,,70383,N,N,0,N,00,N
|
|
20240311,141049,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5440,20,2,0.37,127690890,23518,74.77,5410,5500,5360,7040,3800,5420,5429.50,0.67,0,-1177,5686,5552,5446,5312,5206,5500,5260,52,1620,500,3460,10,1,10443956,568,-129.52,1.68,12,0.23,-42.00,3236.00,13960,20230306,-61.03,5320,20240307,2.26,6980,-22.06,20240126,5320,2.26,20240307,12090,-55.00,20230322,5320,2.26,20240307,3.05,N,357880,500,52 억,,70383,N,N,0,N,00,N
|
|
20240311,131050,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5480,60,2,1.11,113687370,20952,66.62,5410,5500,5360,7040,3800,5420,5426.09,0.67,0,-1177,5686,5552,5446,5312,5206,5500,5260,52,1620,500,3460,10,1,10443956,572,-130.48,1.69,12,0.20,-42.00,3236.00,13960,20230306,-60.74,5320,20240307,3.01,6980,-21.49,20240126,5320,3.01,20240307,12090,-54.67,20230322,5320,3.01,20240307,3.05,N,357880,500,52 억,,70383,N,N,0,N,00,N
|
|
20240311,121052,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5470,50,2,0.92,95520350,17633,56.06,5410,5480,5360,7040,3800,5420,5417.14,0.67,0,-1189,5686,5552,5446,5312,5206,5500,5260,52,1620,500,3460,10,1,10443956,571,-130.24,1.69,12,0.17,-42.00,3236.00,13960,20230306,-60.82,5320,20240307,2.82,6980,-21.63,20240126,5320,2.82,20240307,12090,-54.76,20230322,5320,2.82,20240307,3.05,N,357880,500,52 억,,70383,N,N,0,N,00,N
|
|
20240311,111046,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5440,20,2,0.37,71746600,13284,42.24,5410,5460,5360,7040,3800,5420,5400.98,0.67,0,-1183,5686,5552,5446,5312,5206,5500,5260,52,1620,500,3460,10,1,10443956,568,-129.52,1.68,12,0.13,-42.00,3236.00,13960,20230306,-61.03,5320,20240307,2.26,6980,-22.06,20240126,5320,2.26,20240307,12090,-55.00,20230322,5320,2.26,20240307,3.05,N,357880,500,52 억,,70383,N,N,0,N,00,N
|
|
20240311,101038,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5390,-30,5,-0.55,32104930,5960,18.95,5410,5440,5360,7040,3800,5420,5386.73,0.67,0,-617,5686,5552,5446,5312,5206,5500,5260,52,1620,500,3460,10,1,10443956,563,-128.33,1.67,12,0.06,-42.00,3236.00,13960,20230306,-61.39,5320,20240307,1.32,6980,-22.78,20240126,5320,1.32,20240307,12090,-55.42,20230322,5320,1.32,20240307,3.05,N,357880,500,52 억,,70383,N,N,0,N,00,N
|
|
20240311,091042,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5400,-20,5,-0.37,3280790,607,1.93,5410,5420,5380,7040,3800,5420,5404.93,0.67,0,312,5686,5552,5446,5312,5206,5500,5260,52,1620,500,3460,10,1,10443956,564,-128.57,1.67,12,0.01,-42.00,3236.00,13960,20230306,-61.32,5320,20240307,1.50,6980,-22.64,20240126,5320,1.50,20240307,12090,-55.33,20230322,5320,1.50,20240307,3.05,N,357880,500,52 억,,70383,N,N,0,N,00,N
|
|
20240308,161046,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5420,80,2,1.50,169996630,31438,42.59,5580,5580,5340,6940,3740,5340,5407.44,0.72,0,-4596,5580,5460,5390,5270,5200,5425,5235,52,1600,500,3410,10,1,10443956,566,-129.05,1.67,12,0.30,-42.00,3236.00,13960,20230306,-61.17,5320,20240307,1.88,6980,-22.35,20240126,5320,1.88,20240307,12340,-56.08,20230308,5320,1.88,20240307,3.06,N,357880,500,52 억,,74973,N,N,0,N,00,N
|
|
20240308,151046,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5420,80,2,1.50,160703340,29721,40.27,5580,5580,5340,6940,3740,5340,5407.14,0.72,0,-4596,5580,5460,5390,5270,5200,5425,5235,52,1600,500,3410,10,1,10443956,566,-129.05,1.67,12,0.28,-42.00,3236.00,13960,20230306,-61.17,5320,20240307,1.88,6980,-22.35,20240126,5320,1.88,20240307,12340,-56.08,20230308,5320,1.88,20240307,3.06,N,357880,500,52 억,,74973,N,N,0,N,00,N
|
|
20240308,141039,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5370,30,2,0.56,152062740,28120,38.10,5580,5580,5340,6940,3740,5340,5407.72,0.72,0,-4270,5580,5460,5390,5270,5200,5425,5235,52,1600,500,3410,10,1,10443956,561,-127.86,1.66,12,0.27,-42.00,3236.00,13960,20230306,-61.53,5320,20240307,0.94,6980,-23.07,20240126,5320,0.94,20240307,12340,-56.48,20230308,5320,0.94,20240307,3.06,N,357880,500,52 억,,74973,N,N,0,N,00,N
|
|
20240308,131034,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5390,50,2,0.94,135215930,24990,33.86,5580,5580,5340,6940,3740,5340,5410.90,0.72,0,-4177,5580,5460,5390,5270,5200,5425,5235,52,1600,500,3410,10,1,10443956,563,-128.33,1.67,12,0.24,-42.00,3236.00,13960,20230306,-61.39,5320,20240307,1.32,6980,-22.78,20240126,5320,1.32,20240307,12340,-56.32,20230308,5320,1.32,20240307,3.06,N,357880,500,52 억,,74973,N,N,0,N,00,N
|
|
20240308,121038,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5420,80,2,1.50,114048820,21074,28.55,5580,5580,5340,6940,3740,5340,5411.95,0.72,0,-3912,5580,5460,5390,5270,5200,5425,5235,52,1600,500,3410,10,1,10443956,566,-129.05,1.67,12,0.20,-42.00,3236.00,13960,20230306,-61.17,5320,20240307,1.88,6980,-22.35,20240126,5320,1.88,20240307,12340,-56.08,20230308,5320,1.88,20240307,3.06,N,357880,500,52 억,,74973,N,N,0,N,00,N
|
|
20240308,111040,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5360,20,2,0.37,87208800,16145,21.87,5580,5580,5340,6940,3740,5340,5401.73,0.72,0,-2684,5580,5460,5390,5270,5200,5425,5235,52,1600,500,3410,10,1,10443956,560,-127.62,1.66,12,0.15,-42.00,3236.00,13960,20230306,-61.60,5320,20240307,0.75,6980,-23.21,20240126,5320,0.75,20240307,12340,-56.56,20230308,5320,0.75,20240307,3.06,N,357880,500,52 억,,74973,N,N,0,N,00,N
|
|
20240308,101034,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5350,10,2,0.19,55531870,10243,13.88,5580,5580,5340,6940,3740,5340,5421.73,0.72,0,-3319,5580,5460,5390,5270,5200,5425,5235,52,1600,500,3410,10,1,10443956,559,-127.38,1.65,12,0.10,-42.00,3236.00,13960,20230306,-61.68,5320,20240307,0.56,6980,-23.35,20240126,5320,0.56,20240307,12340,-56.65,20230308,5320,0.56,20240307,3.06,N,357880,500,52 억,,74973,N,N,0,N,00,N
|
|
20240308,091034,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5400,60,2,1.12,20688890,3755,5.09,5580,5580,5400,6940,3740,5340,5511.29,0.72,0,-593,5580,5460,5390,5270,5200,5425,5235,52,1600,500,3410,10,1,10443956,564,-128.57,1.67,12,0.04,-42.00,3236.00,13960,20230306,-61.32,5320,20240307,1.50,6980,-22.64,20240126,5320,1.50,20240307,12340,-56.24,20230308,5320,1.50,20240307,3.06,N,357880,500,52 억,,74973,N,N,0,N,00,N
|
|
20240307,161034,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5340,-180,5,-3.26,395077630,73383,117.14,5470,5510,5320,7170,3870,5520,5384.00,0.75,0,-3911,5633,5576,5483,5426,5333,5605,5455,52,1650,500,3530,10,1,10443956,558,-127.14,1.65,12,0.70,-42.00,3236.00,14590,20230302,-63.40,5320,20240307,0.38,6980,-23.50,20240126,5320,0.38,20240307,13480,-60.39,20230307,5320,0.38,20240307,3.09,N,357880,500,52 억,,78834,N,N,0,N,00,N
|
|
20240307,151016,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5350,-170,5,-3.08,367606960,68233,108.92,5470,5510,5320,7170,3870,5520,5387.52,0.75,0,-3670,5633,5576,5483,5426,5333,5605,5455,52,1650,500,3530,10,1,10443956,559,-127.38,1.65,12,0.65,-42.00,3236.00,14590,20230302,-63.33,5320,20240307,0.56,6980,-23.35,20240126,5320,0.56,20240307,13480,-60.31,20230307,5320,0.56,20240307,3.09,N,357880,500,52 억,,78834,N,N,0,N,00,N
|
|
20240307,141010,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5350,-170,5,-3.08,318018350,58965,94.12,5470,5510,5320,7170,3870,5520,5393.34,0.75,0,-4761,5633,5576,5483,5426,5333,5605,5455,52,1650,500,3530,10,1,10443956,559,-127.38,1.65,12,0.56,-42.00,3236.00,14590,20230302,-63.33,5320,20240307,0.56,6980,-23.35,20240126,5320,0.56,20240307,13480,-60.31,20230307,5320,0.56,20240307,3.09,N,357880,500,52 억,,78834,N,N,0,N,00,N
|
|
20240307,131023,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5350,-170,5,-3.08,269999180,50030,79.86,5470,5510,5320,7170,3870,5520,5396.75,0.75,0,-3813,5633,5576,5483,5426,5333,5605,5455,52,1650,500,3530,10,1,10443956,559,-127.38,1.65,12,0.48,-42.00,3236.00,14590,20230302,-63.33,5320,20240307,0.56,6980,-23.35,20240126,5320,0.56,20240307,13480,-60.31,20230307,5320,0.56,20240307,3.09,N,357880,500,52 억,,78834,N,N,0,N,00,N
|
|
20240307,121028,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5380,-140,5,-2.54,189680600,35032,55.92,5470,5510,5380,7170,3870,5520,5414.50,0.75,0,-4199,5633,5576,5483,5426,5333,5605,5455,52,1650,500,3530,10,1,10443956,562,-128.10,1.66,12,0.34,-42.00,3236.00,14590,20230302,-63.13,5380,20240307,0.00,6980,-22.92,20240126,5380,0.00,20240307,13480,-60.09,20230307,5380,0.00,20240307,3.09,N,357880,500,52 억,,78834,N,N,0,N,00,N
|
|
20240307,111034,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5420,-100,5,-1.81,144616270,26675,42.58,5470,5510,5390,7170,3870,5520,5421.42,0.75,0,-3508,5633,5576,5483,5426,5333,5605,5455,52,1650,500,3530,10,1,10443956,566,-129.05,1.67,12,0.26,-42.00,3236.00,14590,20230302,-62.85,5380,20231030,0.74,6980,-22.35,20240126,5390,0.56,20240307,13480,-59.79,20230307,5380,0.74,20231030,3.09,N,357880,500,52 억,,78834,N,N,0,N,00,N
|
|
20240307,101027,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5420,-100,5,-1.81,87553630,16115,25.72,5470,5510,5400,7170,3870,5520,5433.05,0.75,0,-671,5633,5576,5483,5426,5333,5605,5455,52,1650,500,3530,10,1,10443956,566,-129.05,1.67,12,0.15,-42.00,3236.00,14590,20230302,-62.85,5380,20231030,0.74,6980,-22.35,20240126,5390,0.56,20240306,13480,-59.79,20230307,5380,0.74,20231030,3.09,N,357880,500,52 억,,78834,N,N,0,N,00,N
|
|
20240307,091029,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5510,-10,5,-0.18,22554090,4126,6.59,5470,5510,5440,7170,3870,5520,5466.33,0.75,0,325,5633,5576,5483,5426,5333,5605,5455,52,1650,500,3530,10,1,10443956,575,-131.19,1.70,12,0.04,-42.00,3236.00,14590,20230302,-62.23,5380,20231030,2.42,6980,-21.06,20240126,5390,2.23,20240306,13480,-59.12,20230307,5380,2.42,20231030,3.09,N,357880,500,52 억,,78834,N,N,0,N,00,N
|
|
20240306,161020,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5520,0,3,0.00,341563340,62546,73.19,5500,5540,5390,7170,3870,5520,5460.85,0.89,0,-13605,5800,5660,5580,5440,5360,5620,5400,52,1650,500,3530,10,1,10443956,577,-131.43,1.71,12,0.60,-42.00,3236.00,14860,20230228,-62.85,5380,20231030,2.60,6980,-20.92,20240126,5390,2.41,20240306,13960,-60.46,20230306,5380,2.60,20231030,3.13,N,357880,500,52 억,,92439,N,N,0,N,00,N
|
|
20240306,151022,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5510,-10,5,-0.18,329684910,60394,70.67,5500,5540,5390,7170,3870,5520,5458.90,0.89,0,-13228,5800,5660,5580,5440,5360,5620,5400,52,1650,500,3530,10,1,10443956,575,-131.19,1.70,12,0.58,-42.00,3236.00,14860,20230228,-62.92,5380,20231030,2.42,6980,-21.06,20240126,5390,2.23,20240306,13960,-60.53,20230306,5380,2.42,20231030,3.13,N,357880,500,52 억,,92439,N,N,0,N,00,N
|
|
20240306,141030,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5410,-110,5,-1.99,275199880,50385,58.96,5500,5540,5400,7170,3870,5520,5461.94,0.89,0,-11691,5800,5660,5580,5440,5360,5620,5400,52,1650,500,3530,10,1,10443956,565,-128.81,1.67,12,0.48,-42.00,3236.00,14860,20230228,-63.59,5380,20231030,0.56,6980,-22.49,20240126,5400,0.19,20240306,13960,-61.25,20230306,5380,0.56,20231030,3.13,N,357880,500,52 억,,92439,N,N,0,N,00,N
|
|
20240306,131029,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5460,-60,5,-1.09,212259120,38798,45.40,5500,5540,5440,7170,3870,5520,5470.88,0.89,0,-7223,5800,5660,5580,5440,5360,5620,5400,52,1650,500,3530,10,1,10443956,570,-130.00,1.69,12,0.37,-42.00,3236.00,14860,20230228,-63.26,5380,20231030,1.49,6980,-21.78,20240126,5440,0.37,20240306,13960,-60.89,20230306,5380,1.49,20231030,3.13,N,357880,500,52 억,,92439,N,N,0,N,00,N
|
|
20240306,121027,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5460,-60,5,-1.09,181399310,33141,38.78,5500,5540,5450,7170,3870,5520,5473.56,0.89,0,-3525,5800,5660,5580,5440,5360,5620,5400,52,1650,500,3530,10,1,10443956,570,-130.00,1.69,12,0.32,-42.00,3236.00,14860,20230228,-63.26,5380,20231030,1.49,6980,-21.78,20240126,5450,0.18,20240306,13960,-60.89,20230306,5380,1.49,20231030,3.13,N,357880,500,52 억,,92439,N,N,0,N,00,N
|
|
20240306,111025,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5460,-60,5,-1.09,139295110,25419,29.74,5500,5540,5450,7170,3870,5520,5479.96,0.89,0,-1365,5800,5660,5580,5440,5360,5620,5400,52,1650,500,3530,10,1,10443956,570,-130.00,1.69,12,0.24,-42.00,3236.00,14860,20230228,-63.26,5380,20231030,1.49,6980,-21.78,20240126,5450,0.18,20240306,13960,-60.89,20230306,5380,1.49,20231030,3.13,N,357880,500,52 억,,92439,N,N,0,N,00,N
|
|
20240306,101001,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5480,-40,5,-0.72,84195390,15356,17.97,5500,5540,5450,7170,3870,5520,5482.90,0.89,0,-775,5800,5660,5580,5440,5360,5620,5400,52,1650,500,3530,10,1,10443956,572,-130.48,1.69,12,0.15,-42.00,3236.00,14860,20230228,-63.12,5380,20231030,1.86,6980,-21.49,20240126,5450,0.55,20240306,13960,-60.74,20230306,5380,1.86,20231030,3.13,N,357880,500,52 억,,92439,N,N,0,N,00,N
|
|
20240306,091021,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5500,-20,5,-0.36,22666800,4123,4.82,5500,5520,5480,7170,3870,5520,5497.65,0.89,0,40,5800,5660,5580,5440,5360,5620,5400,52,1650,500,3530,10,1,10443956,574,-130.95,1.70,12,0.04,-42.00,3236.00,14860,20230228,-62.99,5380,20231030,2.23,6980,-21.20,20240126,5480,0.36,20240306,13960,-60.60,20230306,5380,2.23,20231030,3.13,N,357880,500,52 억,,92439,N,N,0,N,00,N
|
|
20240305,161015,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5520,-170,5,-2.99,473175360,85249,122.55,5600,5720,5500,7390,3990,5690,5550.49,1.15,0,-27911,5883,5786,5713,5616,5543,5775,5605,52,1700,500,3640,10,1,10443956,577,-131.43,1.71,12,0.82,-42.00,3236.00,15010,20230227,-63.22,5380,20231030,2.60,6980,-20.92,20240126,5500,0.36,20240305,13960,-60.46,20230306,5380,2.60,20231030,3.15,N,357880,500,52 억,,120317,N,N,0,N,00,N
|
|
20240305,151015,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5530,-160,5,-2.81,460655950,82981,119.29,5600,5720,5500,7390,3990,5690,5551.32,1.15,0,-27533,5883,5786,5713,5616,5543,5775,5605,52,1700,500,3640,10,1,10443956,578,-131.67,1.71,12,0.79,-42.00,3236.00,15010,20230227,-63.16,5380,20231030,2.79,6980,-20.77,20240126,5500,0.55,20240305,13960,-60.39,20230306,5380,2.79,20231030,3.15,N,357880,500,52 억,,120317,N,N,0,N,00,N
|
|
20240305,141005,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5530,-160,5,-2.81,429318820,77301,111.12,5600,5720,5500,7390,3990,5690,5553.84,1.15,0,-25928,5883,5786,5713,5616,5543,5775,5605,52,1700,500,3640,10,1,10443956,578,-131.67,1.71,12,0.74,-42.00,3236.00,15010,20230227,-63.16,5380,20231030,2.79,6980,-20.77,20240126,5500,0.55,20240305,13960,-60.39,20230306,5380,2.79,20231030,3.15,N,357880,500,52 억,,120317,N,N,0,N,00,N
|
|
20240305,131006,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5540,-150,5,-2.64,400084330,72011,103.52,5600,5720,5500,7390,3990,5690,5555.86,1.15,0,-23722,5883,5786,5713,5616,5543,5775,5605,52,1700,500,3640,10,1,10443956,579,-131.90,1.71,12,0.69,-42.00,3236.00,15010,20230227,-63.09,5380,20231030,2.97,6980,-20.63,20240126,5500,0.73,20240305,13960,-60.32,20230306,5380,2.97,20231030,3.15,N,357880,500,52 억,,120317,N,N,0,N,00,N
|
|
20240305,121008,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5520,-170,5,-2.99,362280510,65154,93.66,5600,5720,5500,7390,3990,5690,5560.35,1.15,0,-21996,5883,5786,5713,5616,5543,5775,5605,52,1700,500,3640,10,1,10443956,577,-131.43,1.71,12,0.62,-42.00,3236.00,15010,20230227,-63.22,5380,20231030,2.60,6980,-20.92,20240126,5500,0.36,20240305,13960,-60.46,20230306,5380,2.60,20231030,3.15,N,357880,500,52 억,,120317,N,N,0,N,00,N
|
|
20240305,111008,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5550,-140,5,-2.46,277205980,49743,71.51,5600,5720,5530,7390,3990,5690,5572.74,1.15,0,-17568,5883,5786,5713,5616,5543,5775,5605,52,1700,500,3640,10,1,10443956,580,-132.14,1.72,12,0.48,-42.00,3236.00,15010,20230227,-63.02,5380,20231030,3.16,6980,-20.49,20240126,5530,0.36,20240305,13960,-60.24,20230306,5380,3.16,20231030,3.15,N,357880,500,52 억,,120317,N,N,0,N,00,N
|
|
20240305,101005,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5590,-100,5,-1.76,184297770,33013,47.46,5600,5720,5540,7390,3990,5690,5582.54,1.15,0,-10520,5883,5786,5713,5616,5543,5775,5605,52,1700,500,3640,10,1,10443956,584,-133.10,1.73,12,0.32,-42.00,3236.00,15010,20230227,-62.76,5380,20231030,3.90,6980,-19.91,20240126,5540,0.90,20240305,13960,-59.96,20230306,5380,3.90,20231030,3.15,N,357880,500,52 억,,120317,N,N,0,N,00,N
|
|
20240305,091005,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5620,-70,5,-1.23,47455890,8444,12.14,5600,5720,5580,7390,3990,5690,5619.97,1.15,0,554,5883,5786,5713,5616,5543,5775,5605,52,1700,500,3640,10,1,10443956,587,-133.81,1.74,12,0.08,-42.00,3236.00,15010,20230227,-62.56,5380,20231030,4.46,6980,-19.48,20240126,5580,0.72,20240305,13960,-59.74,20230306,5380,4.46,20231030,3.15,N,357880,500,52 억,,120317,N,N,0,N,00,N
|
|
20240304,161005,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5690,-50,5,-0.87,390497470,68591,134.62,5690,5810,5640,7460,4020,5740,5693.13,1.25,0,-9209,5900,5820,5770,5690,5640,5795,5665,52,1720,500,3670,10,1,10443956,594,-135.48,1.76,12,0.66,-42.00,3236.00,15010,20230227,-62.09,5380,20231030,5.76,6980,-18.48,20240126,5640,0.89,20240304,13960,-59.24,20230306,5380,5.76,20231030,3.15,N,357880,500,52 억,,130563,N,N,0,N,00,N
|
|
20240304,150959,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5660,-80,5,-1.39,374105100,65707,128.96,5690,5810,5640,7460,4020,5740,5693.53,1.25,0,-8453,5900,5820,5770,5690,5640,5795,5665,52,1720,500,3670,10,1,10443956,591,-134.76,1.75,12,0.63,-42.00,3236.00,15010,20230227,-62.29,5380,20231030,5.20,6980,-18.91,20240126,5640,0.35,20240304,13960,-59.46,20230306,5380,5.20,20231030,3.15,N,357880,500,52 억,,130563,N,N,0,N,00,N
|
|
20240304,140929,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5680,-60,5,-1.05,277671670,48660,95.50,5690,5810,5660,7460,4020,5740,5706.36,1.25,0,-9951,5900,5820,5770,5690,5640,5795,5665,52,1720,500,3670,10,1,10443956,593,-135.24,1.76,12,0.47,-42.00,3236.00,15010,20230227,-62.16,5380,20231030,5.58,6980,-18.62,20240126,5660,0.35,20240304,13960,-59.31,20230306,5380,5.58,20231030,3.15,N,357880,500,52 억,,130563,N,N,0,N,00,N
|
|
20240304,130954,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5700,-40,5,-0.70,198535830,34710,68.12,5690,5810,5690,7460,4020,5740,5719.85,1.25,0,-5081,5900,5820,5770,5690,5640,5795,5665,52,1720,500,3670,10,1,10443956,595,-135.71,1.76,12,0.33,-42.00,3236.00,15010,20230227,-62.03,5380,20231030,5.95,6980,-18.34,20240126,5690,0.18,20240304,13960,-59.17,20230306,5380,5.95,20231030,3.15,N,357880,500,52 억,,130563,N,N,0,N,00,N
|
|
20240304,120931,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5710,-30,5,-0.52,161306920,28183,55.31,5690,5810,5690,7460,4020,5740,5723.55,1.25,0,-5543,5900,5820,5770,5690,5640,5795,5665,52,1720,500,3670,10,1,10443956,596,-135.95,1.76,12,0.27,-42.00,3236.00,15010,20230227,-61.96,5380,20231030,6.13,6980,-18.19,20240126,5690,0.35,20240304,13960,-59.10,20230306,5380,6.13,20231030,3.15,N,357880,500,52 억,,130563,N,N,0,N,00,N
|
|
20240304,110947,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5720,-20,5,-0.35,98222680,17129,33.62,5690,5810,5690,7460,4020,5740,5734.29,1.25,0,-1738,5900,5820,5770,5690,5640,5795,5665,52,1720,500,3670,10,1,10443956,597,-136.19,1.77,12,0.16,-42.00,3236.00,15010,20230227,-61.89,5380,20231030,6.32,6980,-18.05,20240126,5690,0.53,20240304,13960,-59.03,20230306,5380,6.32,20231030,3.15,N,357880,500,52 억,,130563,N,N,0,N,00,N
|
|
20240304,100948,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5800,60,2,1.05,67307070,11742,23.05,5690,5800,5690,7460,4020,5740,5732.16,1.25,0,246,5900,5820,5770,5690,5640,5795,5665,52,1720,500,3670,10,1,10443956,606,-138.10,1.79,12,0.11,-42.00,3236.00,15010,20230227,-61.36,5380,20231030,7.81,6980,-16.91,20240126,5690,1.93,20240304,13960,-58.45,20230306,5380,7.81,20231030,3.15,N,357880,500,52 억,,130563,N,N,0,N,00,N
|
|
20240304,090947,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5700,-40,5,-0.70,31369010,5494,10.78,5690,5760,5690,7460,4020,5740,5709.69,1.25,0,762,5900,5820,5770,5690,5640,5795,5665,52,1720,500,3670,10,1,10443956,595,-135.71,1.76,12,0.05,-42.00,3236.00,15010,20230227,-62.03,5380,20231030,5.95,6980,-18.34,20240126,5690,0.18,20240304,13960,-59.17,20230306,5380,5.95,20231030,3.15,N,357880,500,52 억,,130563,N,N,0,N,00,N
|