146 lines
61 KiB
CSV
146 lines
61 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20240531,161239,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3775,-10,5,-0.26,95639280,25099,39.10,3750,3895,3750,4920,2650,3785,3810.56,0.24,0,581,3981,3882,3816,3717,3651,3850,3685,52,1135,500,2720,5,1,10443956,394,-2.37,2.58,12,0.24,-1596.00,1463.00,9870,20230710,-61.75,3480,20240415,8.48,6980,-45.92,20240126,3480,8.48,20240415,9870,-61.75,20230710,3480,8.48,20240415,2.50,N,357880,500,52 억,,24715,N,N,0,N,00,N
|
|
20240531,151240,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3795,10,2,0.26,87837900,23035,35.88,3750,3895,3750,4920,2650,3785,3813.29,0.24,0,1267,3981,3882,3816,3717,3651,3850,3685,52,1135,500,2720,5,1,10443956,396,-2.38,2.59,12,0.22,-1596.00,1463.00,9870,20230710,-61.55,3480,20240415,9.05,6980,-45.63,20240126,3480,9.05,20240415,9870,-61.55,20230710,3480,9.05,20240415,2.50,N,357880,500,52 억,,24715,N,N,0,N,00,N
|
|
20240531,141238,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3820,35,2,0.92,65488355,17151,26.72,3750,3895,3750,4920,2650,3785,3818.43,0.24,0,276,3981,3882,3816,3717,3651,3850,3685,52,1135,500,2720,5,1,10443956,399,-2.39,2.61,12,0.16,-1596.00,1463.00,9870,20230710,-61.30,3480,20240415,9.77,6980,-45.27,20240126,3480,9.77,20240415,9870,-61.30,20230710,3480,9.77,20240415,2.50,N,357880,500,52 억,,24715,N,N,0,N,00,N
|
|
20240531,131242,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3880,95,2,2.51,55090280,14450,22.51,3750,3895,3750,4920,2650,3785,3812.56,0.24,0,855,3981,3882,3816,3717,3651,3850,3685,52,1135,500,2720,5,1,10443956,405,-2.43,2.65,12,0.14,-1596.00,1463.00,9870,20230710,-60.69,3480,20240415,11.49,6980,-44.41,20240126,3480,11.49,20240415,9870,-60.69,20230710,3480,11.49,20240415,2.50,N,357880,500,52 억,,24715,N,N,0,N,00,N
|
|
20240531,121243,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3820,35,2,0.92,50734225,13318,20.75,3750,3890,3750,4920,2650,3785,3809.53,0.24,0,801,3981,3882,3816,3717,3651,3850,3685,52,1135,500,2720,5,1,10443956,399,-2.39,2.61,12,0.13,-1596.00,1463.00,9870,20230710,-61.30,3480,20240415,9.77,6980,-45.27,20240126,3480,9.77,20240415,9870,-61.30,20230710,3480,9.77,20240415,2.50,N,357880,500,52 억,,24715,N,N,0,N,00,N
|
|
20240531,111240,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3840,55,2,1.45,36986480,9728,15.15,3750,3890,3750,4920,2650,3785,3802.14,0.24,0,374,3981,3882,3816,3717,3651,3850,3685,52,1135,500,2720,5,1,10443956,401,-2.41,2.62,12,0.09,-1596.00,1463.00,9870,20230710,-61.09,3480,20240415,10.34,6980,-44.99,20240126,3480,10.34,20240415,9870,-61.09,20230710,3480,10.34,20240415,2.50,N,357880,500,52 억,,24715,N,N,0,N,00,N
|
|
20240531,101233,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3790,5,2,0.13,23097190,6096,9.50,3750,3830,3750,4920,2650,3785,3788.94,0.24,0,533,3981,3882,3816,3717,3651,3850,3685,52,1135,500,2720,5,1,10443956,396,-2.37,2.59,12,0.06,-1596.00,1463.00,9870,20230710,-61.60,3480,20240415,8.91,6980,-45.70,20240126,3480,8.91,20240415,9870,-61.60,20230710,3480,8.91,20240415,2.50,N,357880,500,52 억,,24715,N,N,0,N,00,N
|
|
20240531,091244,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3765,-20,5,-0.53,2614840,693,1.08,3750,3785,3750,4920,2650,3785,3772.40,0.24,0,47,3981,3882,3816,3717,3651,3850,3685,52,1135,500,2720,5,1,10443956,393,-2.36,2.57,12,0.01,-1596.00,1463.00,9870,20230710,-61.85,3480,20240415,8.19,6980,-46.06,20240126,3480,8.19,20240415,9870,-61.85,20230710,3480,8.19,20240415,2.50,N,357880,500,52 억,,24715,N,N,0,N,00,N
|
|
20240530,161235,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3785,-125,5,-3.20,242407065,63954,147.15,3900,3915,3750,5080,2740,3910,3790.33,0.30,0,-6159,4033,3971,3928,3866,3823,3950,3845,52,1170,500,2810,5,1,10443956,395,-2.37,2.59,12,0.61,-1596.00,1463.00,9870,20230710,-61.65,3480,20240415,8.76,6980,-45.77,20240126,3480,8.76,20240415,9870,-61.65,20230710,3480,8.76,20240415,2.51,N,357880,500,52 억,,31052,N,N,0,N,00,N
|
|
20240530,151235,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3775,-135,5,-3.45,221993170,58536,134.68,3900,3915,3750,5080,2740,3910,3792.42,0.30,0,-5979,4033,3971,3928,3866,3823,3950,3845,52,1170,500,2810,5,1,10443956,394,-2.37,2.58,12,0.56,-1596.00,1463.00,9870,20230710,-61.75,3480,20240415,8.48,6980,-45.92,20240126,3480,8.48,20240415,9870,-61.75,20230710,3480,8.48,20240415,2.51,N,357880,500,52 억,,31052,N,N,0,N,00,N
|
|
20240530,141234,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3770,-140,5,-3.58,204717180,53957,124.14,3900,3915,3750,5080,2740,3910,3794.08,0.30,0,-5296,4033,3971,3928,3866,3823,3950,3845,52,1170,500,2810,5,1,10443956,394,-2.36,2.58,12,0.52,-1596.00,1463.00,9870,20230710,-61.80,3480,20240415,8.33,6980,-45.99,20240126,3480,8.33,20240415,9870,-61.80,20230710,3480,8.33,20240415,2.51,N,357880,500,52 억,,31052,N,N,0,N,00,N
|
|
20240530,131236,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3765,-145,5,-3.71,185883765,48953,112.63,3900,3915,3750,5080,2740,3910,3797.19,0.30,0,-4413,4033,3971,3928,3866,3823,3950,3845,52,1170,500,2810,5,1,10443956,393,-2.36,2.57,12,0.47,-1596.00,1463.00,9870,20230710,-61.85,3480,20240415,8.19,6980,-46.06,20240126,3480,8.19,20240415,9870,-61.85,20230710,3480,8.19,20240415,2.51,N,357880,500,52 억,,31052,N,N,0,N,00,N
|
|
20240530,121233,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3795,-115,5,-2.94,167697285,44127,101.53,3900,3915,3750,5080,2740,3910,3800.33,0.30,0,-3466,4033,3971,3928,3866,3823,3950,3845,52,1170,500,2810,5,1,10443956,396,-2.38,2.59,12,0.42,-1596.00,1463.00,9870,20230710,-61.55,3480,20240415,9.05,6980,-45.63,20240126,3480,9.05,20240415,9870,-61.55,20230710,3480,9.05,20240415,2.51,N,357880,500,52 억,,31052,N,N,0,N,00,N
|
|
20240530,111234,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3780,-130,5,-3.32,129654960,34012,78.26,3900,3915,3750,5080,2740,3910,3812.04,0.30,0,-3865,4033,3971,3928,3866,3823,3950,3845,52,1170,500,2810,5,1,10443956,395,-2.37,2.58,12,0.33,-1596.00,1463.00,9870,20230710,-61.70,3480,20240415,8.62,6980,-45.85,20240126,3480,8.62,20240415,9870,-61.70,20230710,3480,8.62,20240415,2.51,N,357880,500,52 억,,31052,N,N,0,N,00,N
|
|
20240530,101237,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3785,-125,5,-3.20,64815700,16913,38.91,3900,3915,3750,5080,2740,3910,3832.30,0.30,0,-3653,4033,3971,3928,3866,3823,3950,3845,52,1170,500,2810,5,1,10443956,395,-2.37,2.59,12,0.16,-1596.00,1463.00,9870,20230710,-61.65,3480,20240415,8.76,6980,-45.77,20240126,3480,8.76,20240415,9870,-61.65,20230710,3480,8.76,20240415,2.51,N,357880,500,52 억,,31052,N,N,0,N,00,N
|
|
20240530,091236,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3895,-15,5,-0.38,3730460,963,2.22,3900,3915,3855,5080,2740,3910,3873.79,0.30,0,156,4033,3971,3928,3866,3823,3950,3845,52,1170,500,2810,5,1,10443956,407,-2.44,2.66,12,0.01,-1596.00,1463.00,9870,20230710,-60.54,3480,20240415,11.93,6980,-44.20,20240126,3480,11.93,20240415,9870,-60.54,20230710,3480,11.93,20240415,2.51,N,357880,500,52 억,,31052,N,N,0,N,00,N
|
|
20240529,161223,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3910,-70,5,-1.76,166771820,42472,39.06,3980,3990,3885,5170,2790,3980,3926.63,0.29,0,150,4176,4077,3976,3877,3776,4127,3927,52,1190,500,2860,5,1,10443956,408,-2.45,2.67,12,0.41,-1596.00,1463.00,9870,20230710,-60.39,3480,20240415,12.36,6980,-43.98,20240126,3480,12.36,20240415,9870,-60.39,20230710,3480,12.36,20240415,2.51,N,357880,500,52 억,,30670,N,N,0,N,00,N
|
|
20240529,151225,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3905,-75,5,-1.88,164879840,41988,38.61,3980,3990,3885,5170,2790,3980,3926.83,0.29,0,375,4176,4077,3976,3877,3776,4127,3927,52,1190,500,2860,5,1,10443956,408,-2.45,2.67,12,0.40,-1596.00,1463.00,9870,20230710,-60.44,3480,20240415,12.21,6980,-44.05,20240126,3480,12.21,20240415,9870,-60.44,20230710,3480,12.21,20240415,2.51,N,357880,500,52 억,,30670,N,N,0,N,00,N
|
|
20240529,141225,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3915,-65,5,-1.63,134359295,34170,31.42,3980,3990,3900,5170,2790,3980,3932.08,0.29,0,676,4176,4077,3976,3877,3776,4127,3927,52,1190,500,2860,5,1,10443956,409,-2.45,2.68,12,0.33,-1596.00,1463.00,9870,20230710,-60.33,3480,20240415,12.50,6980,-43.91,20240126,3480,12.50,20240415,9870,-60.33,20230710,3480,12.50,20240415,2.51,N,357880,500,52 억,,30670,N,N,0,N,00,N
|
|
20240529,131227,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3915,-65,5,-1.63,129537805,32939,30.29,3980,3990,3900,5170,2790,3980,3932.66,0.29,0,822,4176,4077,3976,3877,3776,4127,3927,52,1190,500,2860,5,1,10443956,409,-2.45,2.68,12,0.32,-1596.00,1463.00,9870,20230710,-60.33,3480,20240415,12.50,6980,-43.91,20240126,3480,12.50,20240415,9870,-60.33,20230710,3480,12.50,20240415,2.51,N,357880,500,52 억,,30670,N,N,0,N,00,N
|
|
20240529,121227,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3915,-65,5,-1.63,109493850,27822,25.58,3980,3990,3900,5170,2790,3980,3935.51,0.29,0,379,4176,4077,3976,3877,3776,4127,3927,52,1190,500,2860,5,1,10443956,409,-2.45,2.68,12,0.27,-1596.00,1463.00,9870,20230710,-60.33,3480,20240415,12.50,6980,-43.91,20240126,3480,12.50,20240415,9870,-60.33,20230710,3480,12.50,20240415,2.51,N,357880,500,52 억,,30670,N,N,0,N,00,N
|
|
20240529,111227,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3915,-65,5,-1.63,95801975,24328,22.37,3980,3990,3900,5170,2790,3980,3937.93,0.29,0,1133,4176,4077,3976,3877,3776,4127,3927,52,1190,500,2860,5,1,10443956,409,-2.45,2.68,12,0.23,-1596.00,1463.00,9870,20230710,-60.33,3480,20240415,12.50,6980,-43.91,20240126,3480,12.50,20240415,9870,-60.33,20230710,3480,12.50,20240415,2.51,N,357880,500,52 억,,30670,N,N,0,N,00,N
|
|
20240529,101218,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3930,-50,5,-1.26,69341115,17586,16.17,3980,3990,3900,5170,2790,3980,3942.97,0.29,0,1226,4176,4077,3976,3877,3776,4127,3927,52,1190,500,2860,5,1,10443956,410,-2.46,2.69,12,0.17,-1596.00,1463.00,9870,20230710,-60.18,3480,20240415,12.93,6980,-43.70,20240126,3480,12.93,20240415,9870,-60.18,20230710,3480,12.93,20240415,2.51,N,357880,500,52 억,,30670,N,N,0,N,00,N
|
|
20240529,091221,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3960,-20,5,-0.50,35267060,8985,8.26,3980,3985,3900,5170,2790,3980,3925.10,0.29,0,389,4176,4077,3976,3877,3776,4127,3927,52,1190,500,2860,5,1,10443956,414,-2.48,2.71,12,0.09,-1596.00,1463.00,9870,20230710,-59.88,3480,20240415,13.79,6980,-43.27,20240126,3480,13.79,20240415,9870,-59.88,20230710,3480,13.79,20240415,2.51,N,357880,500,52 억,,30670,N,N,0,N,00,N
|
|
20240528,161216,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3980,85,2,2.18,434616855,108556,215.11,3895,4075,3875,5060,2730,3895,4004.14,0.27,0,1277,4001,3947,3881,3827,3761,3975,3855,52,1165,500,2800,5,1,10443956,416,-2.49,2.72,12,1.04,-1596.00,1463.00,9870,20230710,-59.68,3480,20240415,14.37,6980,-42.98,20240126,3480,14.37,20240415,9870,-59.68,20230710,3480,14.37,20240415,2.53,N,357880,500,52 억,,27846,N,N,0,N,00,N
|
|
20240528,151218,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3980,85,2,2.18,413815755,103329,204.75,3895,4075,3875,5060,2730,3895,4005.05,0.27,0,2074,4001,3947,3881,3827,3761,3975,3855,52,1165,500,2800,5,1,10443956,416,-2.49,2.72,12,0.99,-1596.00,1463.00,9870,20230710,-59.68,3480,20240415,14.37,6980,-42.98,20240126,3480,14.37,20240415,9870,-59.68,20230710,3480,14.37,20240415,2.53,N,357880,500,52 억,,27846,N,N,0,N,00,N
|
|
20240528,141222,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3975,80,2,2.05,364463815,90852,180.03,3895,4075,3875,5060,2730,3895,4011.88,0.27,0,3410,4001,3947,3881,3827,3761,3975,3855,52,1165,500,2800,5,1,10443956,415,-2.49,2.72,12,0.87,-1596.00,1463.00,9870,20230710,-59.73,3480,20240415,14.22,6980,-43.05,20240126,3480,14.22,20240415,9870,-59.73,20230710,3480,14.22,20240415,2.53,N,357880,500,52 억,,27846,N,N,0,N,00,N
|
|
20240528,131216,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3995,100,2,2.57,346312210,86271,170.95,3895,4075,3875,5060,2730,3895,4014.51,0.27,0,4443,4001,3947,3881,3827,3761,3975,3855,52,1165,500,2800,5,1,10443956,417,-2.50,2.73,12,0.83,-1596.00,1463.00,9870,20230710,-59.52,3480,20240415,14.80,6980,-42.77,20240126,3480,14.80,20240415,9870,-59.52,20230710,3480,14.80,20240415,2.53,N,357880,500,52 억,,27846,N,N,0,N,00,N
|
|
20240528,121217,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3975,80,2,2.05,336306125,83755,165.96,3895,4075,3875,5060,2730,3895,4015.64,0.27,0,5690,4001,3947,3881,3827,3761,3975,3855,52,1165,500,2800,5,1,10443956,415,-2.49,2.72,12,0.80,-1596.00,1463.00,9870,20230710,-59.73,3480,20240415,14.22,6980,-43.05,20240126,3480,14.22,20240415,9870,-59.73,20230710,3480,14.22,20240415,2.53,N,357880,500,52 억,,27846,N,N,0,N,00,N
|
|
20240528,111201,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3980,85,2,2.18,326019520,81183,160.87,3895,4075,3875,5060,2730,3895,4016.16,0.27,0,6545,4001,3947,3881,3827,3761,3975,3855,52,1165,500,2800,5,1,10443956,416,-2.49,2.72,12,0.78,-1596.00,1463.00,9870,20230710,-59.68,3480,20240415,14.37,6980,-42.98,20240126,3480,14.37,20240415,9870,-59.68,20230710,3480,14.37,20240415,2.53,N,357880,500,52 억,,27846,N,N,0,N,00,N
|
|
20240528,101217,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4000,105,2,2.70,311196475,77464,153.50,3895,4075,3875,5060,2730,3895,4017.62,0.27,0,7732,4001,3947,3881,3827,3761,3975,3855,52,1165,500,2800,5,1,10443956,418,-2.51,2.73,12,0.74,-1596.00,1463.00,9870,20230710,-59.47,3480,20240415,14.94,6980,-42.69,20240126,3480,14.94,20240415,9870,-59.47,20230710,3480,14.94,20240415,2.53,N,357880,500,52 억,,27846,N,N,0,N,00,N
|
|
20240528,091220,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4035,140,2,3.59,59744125,15022,29.77,3895,4040,3875,5060,2730,3895,3978.22,0.27,0,6525,4001,3947,3881,3827,3761,3975,3855,52,1165,500,2800,5,1,10443956,421,-2.53,2.76,12,0.14,-1596.00,1463.00,9870,20230710,-59.12,3480,20240415,15.95,6980,-42.19,20240126,3480,15.95,20240415,9870,-59.12,20230710,3480,15.95,20240415,2.53,N,357880,500,52 억,,27846,N,N,0,N,00,N
|
|
20240527,161202,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3895,-25,5,-0.64,195636065,50464,131.37,3875,3935,3815,5090,2745,3920,3876.73,0.27,0,-751,4140,4030,3920,3810,3700,4085,3865,52,1170,500,2820,5,1,10443956,407,-2.44,2.66,12,0.48,-1596.00,1463.00,9870,20230710,-60.54,3480,20240415,11.93,6980,-44.20,20240126,3480,11.93,20240415,9870,-60.54,20230710,3480,11.93,20240415,2.53,N,357880,500,52 억,,28597,N,N,0,N,00,N
|
|
20240527,151219,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3840,-80,5,-2.04,185858060,47940,124.80,3875,3935,3815,5090,2745,3920,3876.89,0.27,0,66,4140,4030,3920,3810,3700,4085,3865,52,1170,500,2820,5,1,10443956,401,-2.41,2.62,12,0.46,-1596.00,1463.00,9870,20230710,-61.09,3480,20240415,10.34,6980,-44.99,20240126,3480,10.34,20240415,9870,-61.09,20230710,3480,10.34,20240415,2.53,N,357880,500,52 억,,28597,N,N,0,N,00,N
|
|
20240527,141216,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3870,-50,5,-1.28,150693975,38805,101.02,3875,3935,3815,5090,2745,3920,3883.36,0.27,0,-1893,4140,4030,3920,3810,3700,4085,3865,52,1170,500,2820,5,1,10443956,404,-2.42,2.65,12,0.37,-1596.00,1463.00,9870,20230710,-60.79,3480,20240415,11.21,6980,-44.56,20240126,3480,11.21,20240415,9870,-60.79,20230710,3480,11.21,20240415,2.53,N,357880,500,52 억,,28597,N,N,0,N,00,N
|
|
20240527,131215,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3880,-40,5,-1.02,128068785,32934,85.73,3875,3935,3825,5090,2745,3920,3888.65,0.27,0,-2241,4140,4030,3920,3810,3700,4085,3865,52,1170,500,2820,5,1,10443956,405,-2.43,2.65,12,0.32,-1596.00,1463.00,9870,20230710,-60.69,3480,20240415,11.49,6980,-44.41,20240126,3480,11.49,20240415,9870,-60.69,20230710,3480,11.49,20240415,2.53,N,357880,500,52 억,,28597,N,N,0,N,00,N
|
|
20240527,121215,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3920,0,3,0.00,119645695,30770,80.10,3875,3935,3825,5090,2745,3920,3888.39,0.27,0,-3007,4140,4030,3920,3810,3700,4085,3865,52,1170,500,2820,5,1,10443956,409,-2.46,2.68,12,0.29,-1596.00,1463.00,9870,20230710,-60.28,3480,20240415,12.64,6980,-43.84,20240126,3480,12.64,20240415,9870,-60.28,20230710,3480,12.64,20240415,2.53,N,357880,500,52 억,,28597,N,N,0,N,00,N
|
|
20240527,111215,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3890,-30,5,-0.77,90755290,23355,60.80,3875,3935,3825,5090,2745,3920,3885.90,0.27,0,-646,4140,4030,3920,3810,3700,4085,3865,52,1170,500,2820,5,1,10443956,406,-2.44,2.66,12,0.22,-1596.00,1463.00,9870,20230710,-60.59,3480,20240415,11.78,6980,-44.27,20240126,3480,11.78,20240415,9870,-60.59,20230710,3480,11.78,20240415,2.53,N,357880,500,52 억,,28597,N,N,0,N,00,N
|
|
20240527,101212,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3925,5,2,0.13,44554470,11483,29.89,3875,3935,3850,5090,2745,3920,3880.04,0.27,0,106,4140,4030,3920,3810,3700,4085,3865,52,1170,500,2820,5,1,10443956,410,-2.46,2.68,12,0.11,-1596.00,1463.00,9870,20230710,-60.23,3480,20240415,12.79,6980,-43.77,20240126,3480,12.79,20240415,9870,-60.23,20230710,3480,12.79,20240415,2.53,N,357880,500,52 억,,28597,N,N,0,N,00,N
|
|
20240527,091215,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3900,-20,5,-0.51,16799990,4339,11.30,3875,3900,3850,5090,2745,3920,3871.86,0.27,0,948,4140,4030,3920,3810,3700,4085,3865,52,1170,500,2820,5,1,10443956,407,-2.44,2.67,12,0.04,-1596.00,1463.00,9870,20230710,-60.49,3480,20240415,12.07,6980,-44.13,20240126,3480,12.07,20240415,9870,-60.49,20230710,3480,12.07,20240415,2.53,N,357880,500,52 억,,28597,N,N,0,N,00,N
|
|
20240524,161105,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3920,85,2,2.22,146311735,37640,68.76,3870,4030,3810,4985,2685,3835,3887.19,0.35,0,-7704,3995,3915,3870,3790,3745,3892,3767,52,1150,500,2760,5,1,10443956,409,-2.46,2.68,12,0.36,-1596.00,1463.00,9870,20230710,-60.28,3480,20240415,12.64,6980,-43.84,20240126,3480,12.64,20240415,9870,-60.28,20230710,3480,12.64,20240415,2.53,N,357880,500,52 억,,36221,N,N,0,N,00,N
|
|
20240524,151107,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3875,40,2,1.04,134530355,34621,63.25,3870,4030,3810,4985,2685,3835,3885.86,0.35,0,-6457,3995,3915,3870,3790,3745,3892,3767,52,1150,500,2760,5,1,10443956,405,-2.43,2.65,12,0.33,-1596.00,1463.00,9870,20230710,-60.74,3480,20240415,11.35,6980,-44.48,20240126,3480,11.35,20240415,9870,-60.74,20230710,3480,11.35,20240415,2.53,N,357880,500,52 억,,36221,N,N,0,N,00,N
|
|
20240524,141114,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3910,75,2,1.96,94350200,24225,44.26,3870,4030,3810,4985,2685,3835,3894.84,0.35,0,-6335,3995,3915,3870,3790,3745,3892,3767,52,1150,500,2760,5,1,10443956,408,-2.45,2.67,12,0.23,-1596.00,1463.00,9870,20230710,-60.39,3480,20240415,12.36,6980,-43.98,20240126,3480,12.36,20240415,9870,-60.39,20230710,3480,12.36,20240415,2.53,N,357880,500,52 억,,36221,N,N,0,N,00,N
|
|
20240524,131109,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3890,55,2,1.43,80515655,20681,37.78,3870,4030,3810,4985,2685,3835,3893.33,0.35,0,-5300,3995,3915,3870,3790,3745,3892,3767,52,1150,500,2760,5,1,10443956,406,-2.44,2.66,12,0.20,-1596.00,1463.00,9870,20230710,-60.59,3480,20240415,11.78,6980,-44.27,20240126,3480,11.78,20240415,9870,-60.59,20230710,3480,11.78,20240415,2.53,N,357880,500,52 억,,36221,N,N,0,N,00,N
|
|
20240524,121110,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3890,55,2,1.43,78089915,20058,36.64,3870,4030,3810,4985,2685,3835,3893.32,0.35,0,-5001,3995,3915,3870,3790,3745,3892,3767,52,1150,500,2760,5,1,10443956,406,-2.44,2.66,12,0.19,-1596.00,1463.00,9870,20230710,-60.59,3480,20240415,11.78,6980,-44.27,20240126,3480,11.78,20240415,9870,-60.59,20230710,3480,11.78,20240415,2.53,N,357880,500,52 억,,36221,N,N,0,N,00,N
|
|
20240524,111109,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3935,100,2,2.61,67261710,17272,31.55,3870,4030,3810,4985,2685,3835,3894.40,0.35,0,-5030,3995,3915,3870,3790,3745,3892,3767,52,1150,500,2760,5,1,10443956,411,-2.47,2.69,12,0.17,-1596.00,1463.00,9870,20230710,-60.13,3480,20240415,13.07,6980,-43.62,20240126,3480,13.07,20240415,9870,-60.13,20230710,3480,13.07,20240415,2.53,N,357880,500,52 억,,36221,N,N,0,N,00,N
|
|
20240524,101116,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3850,15,2,0.39,29327720,7642,13.96,3870,3870,3810,4985,2685,3835,3837.72,0.35,0,-1061,3995,3915,3870,3790,3745,3892,3767,52,1150,500,2760,5,1,10443956,402,-2.41,2.63,12,0.07,-1596.00,1463.00,9870,20230710,-60.99,3480,20240415,10.63,6980,-44.84,20240126,3480,10.63,20240415,9870,-60.99,20230710,3480,10.63,20240415,2.53,N,357880,500,52 억,,36221,N,N,0,N,00,N
|
|
20240524,091109,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3825,-10,5,-0.26,5254185,1362,2.49,3870,3870,3825,4985,2685,3835,3858.39,0.35,0,-942,3995,3915,3870,3790,3745,3892,3767,52,1150,500,2760,5,1,10443956,399,-2.40,2.61,12,0.01,-1596.00,1463.00,9870,20230710,-61.25,3480,20240415,9.91,6980,-45.20,20240126,3480,9.91,20240415,9870,-61.25,20230710,3480,9.91,20240415,2.53,N,357880,500,52 억,,36221,N,N,0,N,00,N
|
|
20240523,161106,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3835,-60,5,-1.54,210433430,54489,83.72,3895,3950,3825,5060,2730,3895,3862.54,0.33,0,1759,4188,4041,3968,3821,3748,4005,3785,52,1165,500,2800,5,1,10443956,401,-2.40,2.62,12,0.52,-1596.00,1463.00,9870,20230710,-61.14,3480,20240415,10.20,6980,-45.06,20240126,3480,10.20,20240415,9870,-61.14,20230710,3480,10.20,20240415,2.54,N,357880,500,52 억,,34462,N,N,0,N,00,N
|
|
20240523,151109,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3880,-15,5,-0.39,196678300,50904,78.21,3895,3950,3825,5060,2730,3895,3863.71,0.33,0,3260,4188,4041,3968,3821,3748,4005,3785,52,1165,500,2800,5,1,10443956,405,-2.43,2.65,12,0.49,-1596.00,1463.00,9870,20230710,-60.69,3480,20240415,11.49,6980,-44.41,20240126,3480,11.49,20240415,9870,-60.69,20230710,3480,11.49,20240415,2.54,N,357880,500,52 억,,34462,N,N,0,N,00,N
|
|
20240523,141112,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3940,45,2,1.16,152425405,39481,60.66,3895,3950,3825,5060,2730,3895,3860.73,0.33,0,1247,4188,4041,3968,3821,3748,4005,3785,52,1165,500,2800,5,1,10443956,411,-2.47,2.69,12,0.38,-1596.00,1463.00,9870,20230710,-60.08,3480,20240415,13.22,6980,-43.55,20240126,3480,13.22,20240415,9870,-60.08,20230710,3480,13.22,20240415,2.54,N,357880,500,52 억,,34462,N,N,0,N,00,N
|
|
20240523,131111,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3890,-5,5,-0.13,131593855,34151,52.47,3895,3915,3825,5060,2730,3895,3853.29,0.33,0,1834,4188,4041,3968,3821,3748,4005,3785,52,1165,500,2800,5,1,10443956,406,-2.44,2.66,12,0.33,-1596.00,1463.00,9870,20230710,-60.59,3480,20240415,11.78,6980,-44.27,20240126,3480,11.78,20240415,9870,-60.59,20230710,3480,11.78,20240415,2.54,N,357880,500,52 억,,34462,N,N,0,N,00,N
|
|
20240523,121106,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3900,5,2,0.13,84072185,21810,33.51,3895,3915,3825,5060,2730,3895,3854.75,0.33,0,1047,4188,4041,3968,3821,3748,4005,3785,52,1165,500,2800,5,1,10443956,407,-2.44,2.67,12,0.21,-1596.00,1463.00,9870,20230710,-60.49,3480,20240415,12.07,6980,-44.13,20240126,3480,12.07,20240415,9870,-60.49,20230710,3480,12.07,20240415,2.54,N,357880,500,52 억,,34462,N,N,0,N,00,N
|
|
20240523,111105,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3865,-30,5,-0.77,49678035,12884,19.80,3895,3915,3825,5060,2730,3895,3855.79,0.33,0,-1296,4188,4041,3968,3821,3748,4005,3785,52,1165,500,2800,5,1,10443956,404,-2.42,2.64,12,0.12,-1596.00,1463.00,9870,20230710,-60.84,3480,20240415,11.06,6980,-44.63,20240126,3480,11.06,20240415,9870,-60.84,20230710,3480,11.06,20240415,2.54,N,357880,500,52 억,,34462,N,N,0,N,00,N
|
|
20240523,101108,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3880,-15,5,-0.39,38723730,10052,15.44,3895,3915,3825,5060,2730,3895,3852.34,0.33,0,-1124,4188,4041,3968,3821,3748,4005,3785,52,1165,500,2800,5,1,10443956,405,-2.43,2.65,12,0.10,-1596.00,1463.00,9870,20230710,-60.69,3480,20240415,11.49,6980,-44.41,20240126,3480,11.49,20240415,9870,-60.69,20230710,3480,11.49,20240415,2.54,N,357880,500,52 억,,34462,N,N,0,N,00,N
|
|
20240523,091113,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3835,-60,5,-1.54,8219095,2128,3.27,3895,3895,3835,5060,2730,3895,3862.36,0.33,0,-1286,4188,4041,3968,3821,3748,4005,3785,52,1165,500,2800,5,1,10443956,401,-2.40,2.62,12,0.02,-1596.00,1463.00,9870,20230710,-61.14,3480,20240415,10.20,6980,-45.06,20240126,3480,10.20,20240415,9870,-61.14,20230710,3480,10.20,20240415,2.54,N,357880,500,52 억,,34462,N,N,0,N,00,N
|
|
20240522,161057,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3895,-15,5,-0.38,252097195,63996,164.54,3940,4115,3895,5080,2740,3910,3939.26,0.43,0,-10123,4040,3975,3935,3870,3830,3955,3850,52,1170,500,2810,5,1,10443956,407,-2.44,2.66,12,0.61,-1596.00,1463.00,9870,20230710,-60.54,3480,20240415,11.93,6980,-44.20,20240126,3480,11.93,20240415,9870,-60.54,20230710,3480,11.93,20240415,2.71,N,357880,500,52 억,,44585,N,N,0,N,00,N
|
|
20240522,151106,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3915,5,2,0.13,227525390,57693,148.33,3940,4115,3895,5080,2740,3910,3943.73,0.43,0,-9823,4040,3975,3935,3870,3830,3955,3850,52,1170,500,2810,5,1,10443956,409,-2.45,2.68,12,0.55,-1596.00,1463.00,9870,20230710,-60.33,3480,20240415,12.50,6980,-43.91,20240126,3480,12.50,20240415,9870,-60.33,20230710,3480,12.50,20240415,2.71,N,357880,500,52 억,,44585,N,N,0,N,00,N
|
|
20240522,141105,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3910,0,3,0.00,197933370,50111,128.84,3940,4115,3895,5080,2740,3910,3949.90,0.43,0,-9248,4040,3975,3935,3870,3830,3955,3850,52,1170,500,2810,5,1,10443956,408,-2.45,2.67,12,0.48,-1596.00,1463.00,9870,20230710,-60.39,3480,20240415,12.36,6980,-43.98,20240126,3480,12.36,20240415,9870,-60.39,20230710,3480,12.36,20240415,2.71,N,357880,500,52 억,,44585,N,N,0,N,00,N
|
|
20240522,131101,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3915,5,2,0.13,181740835,45974,118.20,3940,4115,3895,5080,2740,3910,3953.12,0.43,0,-8559,4040,3975,3935,3870,3830,3955,3850,52,1170,500,2810,5,1,10443956,409,-2.45,2.68,12,0.44,-1596.00,1463.00,9870,20230710,-60.33,3480,20240415,12.50,6980,-43.91,20240126,3480,12.50,20240415,9870,-60.33,20230710,3480,12.50,20240415,2.71,N,357880,500,52 억,,44585,N,N,0,N,00,N
|
|
20240522,121209,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3935,25,2,0.64,176562665,44656,114.81,3940,4115,3895,5080,2740,3910,3953.84,0.43,0,-7932,4040,3975,3935,3870,3830,3955,3850,52,1170,500,2810,5,1,10443956,411,-2.47,2.69,12,0.43,-1596.00,1463.00,9870,20230710,-60.13,3480,20240415,13.07,6980,-43.62,20240126,3480,13.07,20240415,9870,-60.13,20230710,3480,13.07,20240415,2.71,N,357880,500,52 억,,44585,N,N,0,N,00,N
|
|
20240522,111111,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3925,15,2,0.38,143342970,36180,93.02,3940,4115,3910,5080,2740,3910,3961.94,0.43,0,-4514,4040,3975,3935,3870,3830,3955,3850,52,1170,500,2810,5,1,10443956,410,-2.46,2.68,12,0.35,-1596.00,1463.00,9870,20230710,-60.23,3480,20240415,12.79,6980,-43.77,20240126,3480,12.79,20240415,9870,-60.23,20230710,3480,12.79,20240415,2.71,N,357880,500,52 억,,44585,N,N,0,N,00,N
|
|
20240522,101104,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3955,45,2,1.15,86892585,21815,56.09,3940,4115,3910,5080,2740,3910,3983.16,0.43,0,-4435,4040,3975,3935,3870,3830,3955,3850,52,1170,500,2810,5,1,10443956,413,-2.48,2.70,12,0.21,-1596.00,1463.00,9870,20230710,-59.93,3480,20240415,13.65,6980,-43.34,20240126,3480,13.65,20240415,9870,-59.93,20230710,3480,13.65,20240415,2.71,N,357880,500,52 억,,44585,N,N,0,N,00,N
|
|
20240522,091106,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3925,15,2,0.38,13340545,3392,8.72,3940,3990,3910,5080,2740,3910,3932.94,0.43,0,-2374,4040,3975,3935,3870,3830,3955,3850,52,1170,500,2810,5,1,10443956,410,-2.46,2.68,12,0.03,-1596.00,1463.00,9870,20230710,-60.23,3480,20240415,12.79,6980,-43.77,20240126,3480,12.79,20240415,9870,-60.23,20230710,3480,12.79,20240415,2.71,N,357880,500,52 억,,44585,N,N,0,N,00,N
|
|
20240521,161049,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3910,-35,5,-0.89,152332605,38754,40.05,3990,4000,3895,5120,2765,3945,3930.76,0.43,0,-1340,4285,4115,3930,3760,3575,4022,3667,52,1175,500,2840,5,1,10443956,408,-2.45,2.67,12,0.37,-1596.00,1463.00,9870,20230710,-60.39,3480,20240415,12.36,6980,-43.98,20240126,3480,12.36,20240415,9870,-60.39,20230710,3480,12.36,20240415,2.72,N,357880,500,52 억,,45300,N,N,0,N,00,N
|
|
20240521,151100,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3920,-25,5,-0.63,136046105,34592,35.75,3990,4000,3895,5120,2765,3945,3932.88,0.43,0,-1218,4285,4115,3930,3760,3575,4022,3667,52,1175,500,2840,5,1,10443956,409,-2.46,2.68,12,0.33,-1596.00,1463.00,9870,20230710,-60.28,3480,20240415,12.64,6980,-43.84,20240126,3480,12.64,20240415,9870,-60.28,20230710,3480,12.64,20240415,2.72,N,357880,500,52 억,,45300,N,N,0,N,00,N
|
|
20240521,141101,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3925,-20,5,-0.51,110150090,27972,28.91,3990,4000,3895,5120,2765,3945,3937.87,0.43,0,-1269,4285,4115,3930,3760,3575,4022,3667,52,1175,500,2840,5,1,10443956,410,-2.46,2.68,12,0.27,-1596.00,1463.00,9870,20230710,-60.23,3480,20240415,12.79,6980,-43.77,20240126,3480,12.79,20240415,9870,-60.23,20230710,3480,12.79,20240415,2.72,N,357880,500,52 억,,45300,N,N,0,N,00,N
|
|
20240521,131059,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3945,0,3,0.00,102692485,26073,26.94,3990,4000,3895,5120,2765,3945,3938.65,0.43,0,-1267,4285,4115,3930,3760,3575,4022,3667,52,1175,500,2840,5,1,10443956,412,-2.47,2.70,12,0.25,-1596.00,1463.00,9870,20230710,-60.03,3480,20240415,13.36,6980,-43.48,20240126,3480,13.36,20240415,9870,-60.03,20230710,3480,13.36,20240415,2.72,N,357880,500,52 억,,45300,N,N,0,N,00,N
|
|
20240521,121057,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3945,0,3,0.00,98427055,24990,25.83,3990,4000,3895,5120,2765,3945,3938.66,0.43,0,-1085,4285,4115,3930,3760,3575,4022,3667,52,1175,500,2840,5,1,10443956,412,-2.47,2.70,12,0.24,-1596.00,1463.00,9870,20230710,-60.03,3480,20240415,13.36,6980,-43.48,20240126,3480,13.36,20240415,9870,-60.03,20230710,3480,13.36,20240415,2.72,N,357880,500,52 억,,45300,N,N,0,N,00,N
|
|
20240521,111056,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3960,15,2,0.38,79218480,20125,20.80,3990,4000,3895,5120,2765,3945,3936.32,0.43,0,-848,4285,4115,3930,3760,3575,4022,3667,52,1175,500,2840,5,1,10443956,414,-2.48,2.71,12,0.19,-1596.00,1463.00,9870,20230710,-59.88,3480,20240415,13.79,6980,-43.27,20240126,3480,13.79,20240415,9870,-59.88,20230710,3480,13.79,20240415,2.72,N,357880,500,52 억,,45300,N,N,0,N,00,N
|
|
20240521,101057,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3955,10,2,0.25,40455530,10288,10.63,3990,4000,3895,5120,2765,3945,3932.30,0.43,0,-764,4285,4115,3930,3760,3575,4022,3667,52,1175,500,2840,5,1,10443956,413,-2.48,2.70,12,0.10,-1596.00,1463.00,9870,20230710,-59.93,3480,20240415,13.65,6980,-43.34,20240126,3480,13.65,20240415,9870,-59.93,20230710,3480,13.65,20240415,2.72,N,357880,500,52 억,,45300,N,N,0,N,00,N
|
|
20240521,091053,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3955,10,2,0.25,7048050,1772,1.83,3990,4000,3955,5120,2765,3945,3977.45,0.43,0,-912,4285,4115,3930,3760,3575,4022,3667,52,1175,500,2840,5,1,10443956,413,-2.48,2.70,12,0.02,-1596.00,1463.00,9870,20230710,-59.93,3480,20240415,13.65,6980,-43.34,20240126,3480,13.65,20240415,9870,-59.93,20230710,3480,13.65,20240415,2.72,N,357880,500,52 억,,45300,N,N,0,N,00,N
|
|
20240517,161100,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4100,-80,5,-1.91,169418820,41231,78.92,4140,4170,4085,5430,2930,4180,4109.02,0.39,0,-1068,4343,4261,4213,4131,4083,4237,4107,52,1250,500,3000,5,1,10443956,428,-2.57,2.80,12,0.39,-1596.00,1463.00,9870,20230710,-58.46,3480,20240415,17.82,6980,-41.26,20240126,3480,17.82,20240415,9870,-58.46,20230710,3480,17.82,20240415,2.79,N,357880,500,52 억,,40347,N,N,0,N,00,N
|
|
20240517,151103,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4105,-75,5,-1.79,165687205,40321,77.18,4140,4170,4085,5430,2930,4180,4109.20,0.39,0,-714,4343,4261,4213,4131,4083,4237,4107,52,1250,500,3000,5,1,10443956,429,-2.57,2.81,12,0.39,-1596.00,1463.00,9870,20230710,-58.41,3480,20240415,17.96,6980,-41.19,20240126,3480,17.96,20240415,9870,-58.41,20230710,3480,17.96,20240415,2.79,N,357880,500,52 억,,40347,N,N,0,N,00,N
|
|
20240517,141053,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4100,-80,5,-1.91,163113410,39693,75.98,4140,4170,4085,5430,2930,4180,4109.37,0.39,0,-730,4343,4261,4213,4131,4083,4237,4107,52,1250,500,3000,5,1,10443956,428,-2.57,2.80,12,0.38,-1596.00,1463.00,9870,20230710,-58.46,3480,20240415,17.82,6980,-41.26,20240126,3480,17.82,20240415,9870,-58.46,20230710,3480,17.82,20240415,2.79,N,357880,500,52 억,,40347,N,N,0,N,00,N
|
|
20240517,131046,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4100,-80,5,-1.91,121580920,29564,56.59,4140,4170,4085,5430,2930,4180,4112.47,0.39,0,-1653,4343,4261,4213,4131,4083,4237,4107,52,1250,500,3000,5,1,10443956,428,-2.57,2.80,12,0.28,-1596.00,1463.00,9870,20230710,-58.46,3480,20240415,17.82,6980,-41.26,20240126,3480,17.82,20240415,9870,-58.46,20230710,3480,17.82,20240415,2.79,N,357880,500,52 억,,40347,N,N,0,N,00,N
|
|
20240517,121046,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4105,-75,5,-1.79,89382340,21699,41.54,4140,4170,4090,5430,2930,4180,4119.19,0.39,0,-373,4343,4261,4213,4131,4083,4237,4107,52,1250,500,3000,5,1,10443956,429,-2.57,2.81,12,0.21,-1596.00,1463.00,9870,20230710,-58.41,3480,20240415,17.96,6980,-41.19,20240126,3480,17.96,20240415,9870,-58.41,20230710,3480,17.96,20240415,2.79,N,357880,500,52 억,,40347,N,N,0,N,00,N
|
|
20240517,111046,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4100,-80,5,-1.91,74480210,18072,34.59,4140,4170,4090,5430,2930,4180,4121.30,0.39,0,-215,4343,4261,4213,4131,4083,4237,4107,52,1250,500,3000,5,1,10443956,428,-2.57,2.80,12,0.17,-1596.00,1463.00,9870,20230710,-58.46,3480,20240415,17.82,6980,-41.26,20240126,3480,17.82,20240415,9870,-58.46,20230710,3480,17.82,20240415,2.79,N,357880,500,52 억,,40347,N,N,0,N,00,N
|
|
20240517,101040,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4145,-35,5,-0.84,51972835,12594,24.11,4140,4170,4090,5430,2930,4180,4126.79,0.39,0,422,4343,4261,4213,4131,4083,4237,4107,52,1250,500,3000,5,1,10443956,433,-2.60,2.83,12,0.12,-1596.00,1463.00,9870,20230710,-58.00,3480,20240415,19.11,6980,-40.62,20240126,3480,19.11,20240415,9870,-58.00,20230710,3480,19.11,20240415,2.79,N,357880,500,52 억,,40347,N,N,0,N,00,N
|
|
20240517,091047,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4150,-30,5,-0.72,21796885,5282,10.11,4140,4170,4090,5430,2930,4180,4126.63,0.39,0,274,4343,4261,4213,4131,4083,4237,4107,52,1250,500,3000,5,1,10443956,433,-2.60,2.84,12,0.05,-1596.00,1463.00,9870,20230710,-57.95,3480,20240415,19.25,6980,-40.54,20240126,3480,19.25,20240415,9870,-57.95,20230710,3480,19.25,20240415,2.79,N,357880,500,52 억,,40347,N,N,0,N,00,N
|
|
20240516,161038,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4180,-55,5,-1.30,217582420,51818,80.37,4245,4295,4165,5500,2965,4235,4198.98,0.48,0,-9433,4431,4332,4226,4127,4021,4382,4177,52,1265,500,3040,5,1,10443956,437,-2.62,2.86,12,0.50,-1596.00,1463.00,9870,20230710,-57.65,3480,20240415,20.11,6980,-40.11,20240126,3480,20.11,20240415,9870,-57.65,20230710,3480,20.11,20240415,2.80,N,357880,500,52 억,,50447,N,N,0,N,00,N
|
|
20240516,151035,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4170,-65,5,-1.53,210331350,50082,77.68,4245,4295,4165,5500,2965,4235,4199.74,0.48,0,-9322,4431,4332,4226,4127,4021,4382,4177,52,1265,500,3040,5,1,10443956,436,-2.61,2.85,12,0.48,-1596.00,1463.00,9870,20230710,-57.75,3480,20240415,19.83,6980,-40.26,20240126,3480,19.83,20240415,9870,-57.75,20230710,3480,19.83,20240415,2.80,N,357880,500,52 억,,50447,N,N,0,N,00,N
|
|
20240516,141043,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4180,-55,5,-1.30,179852480,42781,66.35,4245,4295,4165,5500,2965,4235,4204.03,0.48,0,-7489,4431,4332,4226,4127,4021,4382,4177,52,1265,500,3040,5,1,10443956,437,-2.62,2.86,12,0.41,-1596.00,1463.00,9870,20230710,-57.65,3480,20240415,20.11,6980,-40.11,20240126,3480,20.11,20240415,9870,-57.65,20230710,3480,20.11,20240415,2.80,N,357880,500,52 억,,50447,N,N,0,N,00,N
|
|
20240516,131036,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4170,-65,5,-1.53,168059660,39959,61.98,4245,4295,4165,5500,2965,4235,4205.80,0.48,0,-6968,4431,4332,4226,4127,4021,4382,4177,52,1265,500,3040,5,1,10443956,436,-2.61,2.85,12,0.38,-1596.00,1463.00,9870,20230710,-57.75,3480,20240415,19.83,6980,-40.26,20240126,3480,19.83,20240415,9870,-57.75,20230710,3480,19.83,20240415,2.80,N,357880,500,52 억,,50447,N,N,0,N,00,N
|
|
20240516,121034,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4170,-65,5,-1.53,145368995,34526,53.55,4245,4295,4165,5500,2965,4235,4210.42,0.48,0,-5368,4431,4332,4226,4127,4021,4382,4177,52,1265,500,3040,5,1,10443956,436,-2.61,2.85,12,0.33,-1596.00,1463.00,9870,20230710,-57.75,3480,20240415,19.83,6980,-40.26,20240126,3480,19.83,20240415,9870,-57.75,20230710,3480,19.83,20240415,2.80,N,357880,500,52 억,,50447,N,N,0,N,00,N
|
|
20240516,111033,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4190,-45,5,-1.06,116237525,27545,42.72,4245,4295,4165,5500,2965,4235,4219.91,0.48,0,-3765,4431,4332,4226,4127,4021,4382,4177,52,1265,500,3040,5,1,10443956,438,-2.63,2.86,12,0.26,-1596.00,1463.00,9870,20230710,-57.55,3480,20240415,20.40,6980,-39.97,20240126,3480,20.40,20240415,9870,-57.55,20230710,3480,20.40,20240415,2.80,N,357880,500,52 억,,50447,N,N,0,N,00,N
|
|
20240516,101037,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4245,10,2,0.24,53486740,12606,19.55,4245,4295,4215,5500,2965,4235,4242.96,0.48,0,-2893,4431,4332,4226,4127,4021,4382,4177,52,1265,500,3040,5,1,10443956,443,-2.66,2.90,12,0.12,-1596.00,1463.00,9870,20230710,-56.99,3480,20240415,21.98,6980,-39.18,20240126,3480,21.98,20240415,9870,-56.99,20230710,3480,21.98,20240415,2.80,N,357880,500,52 억,,50447,N,N,0,N,00,N
|
|
20240516,091036,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4215,-20,5,-0.47,20924200,4916,7.62,4245,4295,4215,5500,2965,4235,4256.35,0.48,0,-932,4431,4332,4226,4127,4021,4382,4177,52,1265,500,3040,5,1,10443956,440,-2.64,2.88,12,0.05,-1596.00,1463.00,9870,20230710,-57.29,3480,20240415,21.12,6980,-39.61,20240126,3480,21.12,20240415,9870,-57.29,20230710,3480,21.12,20240415,2.80,N,357880,500,52 억,,50447,N,N,0,N,00,N
|
|
20240514,161048,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4235,60,2,1.44,270815335,64293,142.53,4170,4325,4120,5420,2925,4175,4212.11,0.37,0,11703,4295,4235,4190,4130,4085,4212,4107,52,1245,500,3000,5,1,10443956,442,-2.65,2.89,12,0.62,-1596.00,1463.00,9870,20230710,-57.09,3480,20240415,21.70,6980,-39.33,20240126,3480,21.70,20240415,9870,-57.09,20230710,3480,21.70,20240415,2.88,N,357880,500,52 억,,38994,N,N,0,N,00,N
|
|
20240514,151051,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4205,30,2,0.72,257663340,61170,135.61,4170,4325,4120,5420,2925,4175,4212.25,0.37,0,11797,4295,4235,4190,4130,4085,4212,4107,52,1245,500,3000,5,1,10443956,439,-2.63,2.87,12,0.59,-1596.00,1463.00,9870,20230710,-57.40,3480,20240415,20.83,6980,-39.76,20240126,3480,20.83,20240415,9870,-57.40,20230710,3480,20.83,20240415,2.88,N,357880,500,52 억,,38994,N,N,0,N,00,N
|
|
20240514,141051,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4190,15,2,0.36,249922875,59339,131.55,4170,4325,4120,5420,2925,4175,4211.78,0.37,0,11852,4295,4235,4190,4130,4085,4212,4107,52,1245,500,3000,5,1,10443956,438,-2.63,2.86,12,0.57,-1596.00,1463.00,9870,20230710,-57.55,3480,20240415,20.40,6980,-39.97,20240126,3480,20.40,20240415,9870,-57.55,20230710,3480,20.40,20240415,2.88,N,357880,500,52 억,,38994,N,N,0,N,00,N
|
|
20240514,131052,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4215,40,2,0.96,234203300,55599,123.26,4170,4325,4120,5420,2925,4175,4212.37,0.37,0,10906,4295,4235,4190,4130,4085,4212,4107,52,1245,500,3000,5,1,10443956,440,-2.64,2.88,12,0.53,-1596.00,1463.00,9870,20230710,-57.29,3480,20240415,21.12,6980,-39.61,20240126,3480,21.12,20240415,9870,-57.29,20230710,3480,21.12,20240415,2.88,N,357880,500,52 억,,38994,N,N,0,N,00,N
|
|
20240514,121047,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4260,85,2,2.04,182899115,43470,96.37,4170,4325,4120,5420,2925,4175,4207.48,0.37,0,9745,4295,4235,4190,4130,4085,4212,4107,52,1245,500,3000,5,1,10443956,445,-2.67,2.91,12,0.42,-1596.00,1463.00,9870,20230710,-56.84,3480,20240415,22.41,6980,-38.97,20240126,3480,22.41,20240415,9870,-56.84,20230710,3480,22.41,20240415,2.88,N,357880,500,52 억,,38994,N,N,0,N,00,N
|
|
20240514,111049,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4310,135,2,3.23,143787170,34256,75.94,4170,4325,4120,5420,2925,4175,4197.43,0.37,0,11278,4295,4235,4190,4130,4085,4212,4107,52,1245,500,3000,5,1,10443956,450,-2.70,2.95,12,0.33,-1596.00,1463.00,9870,20230710,-56.33,3480,20240415,23.85,6980,-38.25,20240126,3480,23.85,20240415,9870,-56.33,20230710,3480,23.85,20240415,2.88,N,357880,500,52 억,,38994,N,N,0,N,00,N
|
|
20240514,101046,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4220,45,2,1.08,91985710,21973,48.71,4170,4240,4120,5420,2925,4175,4186.31,0.37,0,6663,4295,4235,4190,4130,4085,4212,4107,52,1245,500,3000,5,1,10443956,441,-2.64,2.88,12,0.21,-1596.00,1463.00,9870,20230710,-57.24,3480,20240415,21.26,6980,-39.54,20240126,3480,21.26,20240415,9870,-57.24,20230710,3480,21.26,20240415,2.88,N,357880,500,52 억,,38994,N,N,0,N,00,N
|
|
20240514,091047,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4180,5,2,0.12,22454270,5383,11.93,4170,4190,4120,5420,2925,4175,4171.33,0.37,0,1066,4295,4235,4190,4130,4085,4212,4107,52,1245,500,3000,5,1,10443956,437,-2.62,2.86,12,0.05,-1596.00,1463.00,9870,20230710,-57.65,3480,20240415,20.11,6980,-40.11,20240126,3480,20.11,20240415,9870,-57.65,20230710,3480,20.11,20240415,2.88,N,357880,500,52 억,,38994,N,N,0,N,00,N
|
|
20240513,161046,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4175,-50,5,-1.18,184008450,44196,84.18,4200,4250,4145,5490,2960,4225,4163.26,0.41,0,-3590,4325,4275,4235,4185,4145,4270,4180,52,1265,500,3040,5,1,10443956,436,-2.62,2.85,12,0.42,-1596.00,1463.00,9870,20230710,-57.70,3480,20240415,19.97,6980,-40.19,20240126,3480,19.97,20240415,9870,-57.70,20230710,3480,19.97,20240415,2.83,N,357880,500,52 억,,42584,N,N,0,N,00,N
|
|
20240513,151048,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4180,-45,5,-1.07,181175785,43517,82.89,4200,4250,4145,5490,2960,4225,4163.15,0.41,0,-3214,4325,4275,4235,4185,4145,4270,4180,52,1265,500,3040,5,1,10443956,437,-2.62,2.86,12,0.42,-1596.00,1463.00,9870,20230710,-57.65,3480,20240415,20.11,6980,-40.11,20240126,3480,20.11,20240415,9870,-57.65,20230710,3480,20.11,20240415,2.83,N,357880,500,52 억,,42584,N,N,0,N,00,N
|
|
20240513,141049,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4150,-75,5,-1.78,163658320,39295,74.84,4200,4250,4145,5490,2960,4225,4164.66,0.41,0,-3710,4325,4275,4235,4185,4145,4270,4180,52,1265,500,3040,5,1,10443956,433,-2.60,2.84,12,0.38,-1596.00,1463.00,9870,20230710,-57.95,3480,20240415,19.25,6980,-40.54,20240126,3480,19.25,20240415,9870,-57.95,20230710,3480,19.25,20240415,2.83,N,357880,500,52 억,,42584,N,N,0,N,00,N
|
|
20240513,131043,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4180,-45,5,-1.07,147169935,35321,67.28,4200,4250,4145,5490,2960,4225,4166.43,0.41,0,-3743,4325,4275,4235,4185,4145,4270,4180,52,1265,500,3040,5,1,10443956,437,-2.62,2.86,12,0.34,-1596.00,1463.00,9870,20230710,-57.65,3480,20240415,20.11,6980,-40.11,20240126,3480,20.11,20240415,9870,-57.65,20230710,3480,20.11,20240415,2.83,N,357880,500,52 억,,42584,N,N,0,N,00,N
|
|
20240513,121046,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4170,-55,5,-1.30,130133595,31226,59.48,4200,4250,4145,5490,2960,4225,4167.24,0.41,0,-3743,4325,4275,4235,4185,4145,4270,4180,52,1265,500,3040,5,1,10443956,436,-2.61,2.85,12,0.30,-1596.00,1463.00,9870,20230710,-57.75,3480,20240415,19.83,6980,-40.26,20240126,3480,19.83,20240415,9870,-57.75,20230710,3480,19.83,20240415,2.83,N,357880,500,52 억,,42584,N,N,0,N,00,N
|
|
20240513,111045,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4180,-45,5,-1.07,127305315,30548,58.18,4200,4250,4145,5490,2960,4225,4167.14,0.41,0,-3743,4325,4275,4235,4185,4145,4270,4180,52,1265,500,3040,5,1,10443956,437,-2.62,2.86,12,0.29,-1596.00,1463.00,9870,20230710,-57.65,3480,20240415,20.11,6980,-40.11,20240126,3480,20.11,20240415,9870,-57.65,20230710,3480,20.11,20240415,2.83,N,357880,500,52 억,,42584,N,N,0,N,00,N
|
|
20240513,101044,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4180,-45,5,-1.07,98768285,23699,45.14,4200,4250,4145,5490,2960,4225,4167.30,0.41,0,-1475,4325,4275,4235,4185,4145,4270,4180,52,1265,500,3040,5,1,10443956,437,-2.62,2.86,12,0.23,-1596.00,1463.00,9870,20230710,-57.65,3480,20240415,20.11,6980,-40.11,20240126,3480,20.11,20240415,9870,-57.65,20230710,3480,20.11,20240415,2.83,N,357880,500,52 억,,42584,N,N,0,N,00,N
|
|
20240513,091047,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4195,-30,5,-0.71,18088675,4310,8.21,4200,4250,4150,5490,2960,4225,4196.03,0.41,0,-3140,4325,4275,4235,4185,4145,4270,4180,52,1265,500,3040,5,1,10443956,438,-2.63,2.87,12,0.04,-1596.00,1463.00,9870,20230710,-57.50,3480,20240415,20.55,6980,-39.90,20240126,3480,20.55,20240415,9870,-57.50,20230710,3480,20.55,20240415,2.83,N,357880,500,52 억,,42584,N,N,0,N,00,N
|
|
20240510,161015,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4225,0,3,0.00,220309615,52135,66.82,4225,4285,4195,5490,2960,4225,4225.75,0.38,0,3051,4461,4342,4271,4152,4081,4307,4117,52,1265,500,3040,5,1,10443956,441,-2.65,2.89,12,0.50,-1596.00,1463.00,9870,20230710,-57.19,3480,20240415,21.41,6980,-39.47,20240126,3480,21.41,20240415,9870,-57.19,20230710,3480,21.41,20240415,2.80,N,357880,500,52 억,,39212,N,N,0,N,00,N
|
|
20240510,151023,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4210,-15,5,-0.36,214619570,50786,65.09,4225,4285,4195,5490,2960,4225,4225.96,0.38,0,3196,4461,4342,4271,4152,4081,4307,4117,52,1265,500,3040,5,1,10443956,440,-2.64,2.88,12,0.49,-1596.00,1463.00,9870,20230710,-57.35,3480,20240415,20.98,6980,-39.68,20240126,3480,20.98,20240415,9870,-57.35,20230710,3480,20.98,20240415,2.80,N,357880,500,52 억,,39212,N,N,0,N,00,N
|
|
20240510,141027,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4230,5,2,0.12,128203570,30339,38.89,4225,4285,4210,5490,2960,4225,4225.70,0.38,0,-1760,4461,4342,4271,4152,4081,4307,4117,52,1265,500,3040,5,1,10443956,442,-2.65,2.89,12,0.29,-1596.00,1463.00,9870,20230710,-57.14,3480,20240415,21.55,6980,-39.40,20240126,3480,21.55,20240415,9870,-57.14,20230710,3480,21.55,20240415,2.80,N,357880,500,52 억,,39212,N,N,0,N,00,N
|
|
20240510,131016,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4220,-5,5,-0.12,117555840,27818,35.65,4225,4285,4210,5490,2960,4225,4225.89,0.38,0,-1630,4461,4342,4271,4152,4081,4307,4117,52,1265,500,3040,5,1,10443956,441,-2.64,2.88,12,0.27,-1596.00,1463.00,9870,20230710,-57.24,3480,20240415,21.26,6980,-39.54,20240126,3480,21.26,20240415,9870,-57.24,20230710,3480,21.26,20240415,2.80,N,357880,500,52 억,,39212,N,N,0,N,00,N
|
|
20240510,121012,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4240,15,2,0.36,96785510,22898,29.35,4225,4285,4210,5490,2960,4225,4226.81,0.38,0,-1222,4461,4342,4271,4152,4081,4307,4117,52,1265,500,3040,5,1,10443956,443,-2.66,2.90,12,0.22,-1596.00,1463.00,9870,20230710,-57.04,3480,20240415,21.84,6980,-39.26,20240126,3480,21.84,20240415,9870,-57.04,20230710,3480,21.84,20240415,2.80,N,357880,500,52 억,,39212,N,N,0,N,00,N
|
|
20240510,111018,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4230,5,2,0.12,81226300,19225,24.64,4225,4285,4210,5490,2960,4225,4225.04,0.38,0,-1047,4461,4342,4271,4152,4081,4307,4117,52,1265,500,3040,5,1,10443956,442,-2.65,2.89,12,0.18,-1596.00,1463.00,9870,20230710,-57.14,3480,20240415,21.55,6980,-39.40,20240126,3480,21.55,20240415,9870,-57.14,20230710,3480,21.55,20240415,2.80,N,357880,500,52 억,,39212,N,N,0,N,00,N
|
|
20240510,101016,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4215,-10,5,-0.24,38951335,9203,11.80,4225,4285,4215,5490,2960,4225,4232.46,0.38,0,-308,4461,4342,4271,4152,4081,4307,4117,52,1265,500,3040,5,1,10443956,440,-2.64,2.88,12,0.09,-1596.00,1463.00,9870,20230710,-57.29,3480,20240415,21.12,6980,-39.61,20240126,3480,21.12,20240415,9870,-57.29,20230710,3480,21.12,20240415,2.80,N,357880,500,52 억,,39212,N,N,0,N,00,N
|
|
20240510,091019,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4285,60,2,1.42,2267920,536,0.69,4225,4285,4225,5490,2960,4225,4231.19,0.38,0,52,4461,4342,4271,4152,4081,4307,4117,52,1265,500,3040,5,1,10443956,448,-2.68,2.93,12,0.01,-1596.00,1463.00,9870,20230710,-56.59,3480,20240415,23.13,6980,-38.61,20240126,3480,23.13,20240415,9870,-56.59,20230710,3480,23.13,20240415,2.80,N,357880,500,52 억,,39212,N,N,0,N,00,N
|
|
20240509,161039,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4225,-155,5,-3.54,325888890,76324,124.42,4380,4390,4200,5690,3070,4380,4269.84,0.47,0,-9699,4566,4472,4376,4282,4186,4425,4235,52,1310,500,3150,5,1,10443956,441,-2.65,2.89,12,0.73,-1596.00,1463.00,9870,20230710,-57.19,3480,20240415,21.41,6980,-39.47,20240126,3480,21.41,20240415,9870,-57.19,20230710,3480,21.41,20240415,2.88,N,357880,500,52 억,,48911,N,N,0,N,00,N
|
|
20240509,151035,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4240,-140,5,-3.20,310578640,72705,118.52,4380,4390,4200,5690,3070,4380,4271.76,0.47,0,-10294,4566,4472,4376,4282,4186,4425,4235,52,1310,500,3150,5,1,10443956,443,-2.66,2.90,12,0.70,-1596.00,1463.00,9870,20230710,-57.04,3480,20240415,21.84,6980,-39.26,20240126,3480,21.84,20240415,9870,-57.04,20230710,3480,21.84,20240415,2.88,N,357880,500,52 억,,48911,N,N,0,N,00,N
|
|
20240509,140919,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4230,-150,5,-3.42,285398700,66763,108.83,4380,4390,4200,5690,3070,4380,4274.80,0.47,0,-9333,4566,4472,4376,4282,4186,4425,4235,52,1310,500,3150,5,1,10443956,442,-2.65,2.89,12,0.64,-1596.00,1463.00,9870,20230710,-57.14,3480,20240415,21.55,6980,-39.40,20240126,3480,21.55,20240415,9870,-57.14,20230710,3480,21.55,20240415,2.88,N,357880,500,52 억,,48911,N,N,0,N,00,N
|
|
20240509,131019,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4220,-160,5,-3.65,234265655,54620,89.04,4380,4390,4215,5690,3070,4380,4289.01,0.47,0,-6960,4566,4472,4376,4282,4186,4425,4235,52,1310,500,3150,5,1,10443956,441,-2.64,2.88,12,0.52,-1596.00,1463.00,9870,20230710,-57.24,3480,20240415,21.26,6980,-39.54,20240126,3480,21.26,20240415,9870,-57.24,20230710,3480,21.26,20240415,2.88,N,357880,500,52 억,,48911,N,N,0,N,00,N
|
|
20240509,121015,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4265,-115,5,-2.63,168676945,39142,63.81,4380,4390,4250,5690,3070,4380,4309.36,0.47,0,-6183,4566,4472,4376,4282,4186,4425,4235,52,1310,500,3150,5,1,10443956,445,-2.67,2.92,12,0.37,-1596.00,1463.00,9870,20230710,-56.79,3480,20240415,22.56,6980,-38.90,20240126,3480,22.56,20240415,9870,-56.79,20230710,3480,22.56,20240415,2.88,N,357880,500,52 억,,48911,N,N,0,N,00,N
|
|
20240509,111000,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4285,-95,5,-2.17,119837060,27708,45.17,4380,4390,4280,5690,3070,4380,4325.00,0.47,0,-1452,4566,4472,4376,4282,4186,4425,4235,52,1310,500,3150,5,1,10443956,448,-2.68,2.93,12,0.27,-1596.00,1463.00,9870,20230710,-56.59,3480,20240415,23.13,6980,-38.61,20240126,3480,23.13,20240415,9870,-56.59,20230710,3480,23.13,20240415,2.88,N,357880,500,52 억,,48911,N,N,0,N,00,N
|
|
20240509,101004,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4335,-45,5,-1.03,66075295,15189,24.76,4380,4390,4285,5690,3070,4380,4350.21,0.47,0,-1319,4566,4472,4376,4282,4186,4425,4235,52,1310,500,3150,5,1,10443956,453,-2.72,2.96,12,0.15,-1596.00,1463.00,9870,20230710,-56.08,3480,20240415,24.57,6980,-37.89,20240126,3480,24.57,20240415,9870,-56.08,20230710,3480,24.57,20240415,2.88,N,357880,500,52 억,,48911,N,N,0,N,00,N
|
|
20240509,091004,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4385,5,2,0.11,33495415,7693,12.54,4380,4390,4285,5690,3070,4380,4354.01,0.47,0,207,4566,4472,4376,4282,4186,4425,4235,52,1310,500,3150,5,1,10443956,458,-2.75,3.00,12,0.07,-1596.00,1463.00,9870,20230710,-55.57,3480,20240415,26.01,6980,-37.18,20240126,3480,26.01,20240415,9870,-55.57,20230710,3480,26.01,20240415,2.88,N,357880,500,52 억,,48911,N,N,0,N,00,N
|
|
20240508,160954,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4380,0,3,0.00,265006100,60503,93.72,4385,4470,4280,5690,3070,4380,4380.05,0.38,0,8976,4566,4472,4426,4332,4286,4450,4310,52,1310,500,3150,5,1,10443956,457,-2.74,2.99,12,0.58,-1596.00,1463.00,9870,20230710,-55.62,3480,20240415,25.86,6980,-37.25,20240126,3480,25.86,20240415,9870,-55.62,20230710,3480,25.86,20240415,2.75,N,357880,500,52 억,,39924,N,N,0,N,00,N
|
|
20240508,150958,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4370,-10,5,-0.23,255711515,58380,90.43,4385,4470,4280,5690,3070,4380,4380.12,0.38,0,9084,4566,4472,4426,4332,4286,4450,4310,52,1310,500,3150,5,1,10443956,456,-2.74,2.99,12,0.56,-1596.00,1463.00,9870,20230710,-55.72,3480,20240415,25.57,6980,-37.39,20240126,3480,25.57,20240415,9870,-55.72,20230710,3480,25.57,20240415,2.75,N,357880,500,52 억,,39924,N,N,0,N,00,N
|
|
20240508,140952,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4375,-5,5,-0.11,218370740,49858,77.23,4385,4470,4280,5690,3070,4380,4379.85,0.38,0,5115,4566,4472,4426,4332,4286,4450,4310,52,1310,500,3150,5,1,10443956,457,-2.74,2.99,12,0.48,-1596.00,1463.00,9870,20230710,-55.67,3480,20240415,25.72,6980,-37.32,20240126,3480,25.72,20240415,9870,-55.67,20230710,3480,25.72,20240415,2.75,N,357880,500,52 억,,39924,N,N,0,N,00,N
|
|
20240508,130950,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4385,5,2,0.11,196509485,44869,69.50,4385,4470,4280,5690,3070,4380,4379.63,0.38,0,2608,4566,4472,4426,4332,4286,4450,4310,52,1310,500,3150,5,1,10443956,458,-2.75,3.00,12,0.43,-1596.00,1463.00,9870,20230710,-55.57,3480,20240415,26.01,6980,-37.18,20240126,3480,26.01,20240415,9870,-55.57,20230710,3480,26.01,20240415,2.75,N,357880,500,52 억,,39924,N,N,0,N,00,N
|
|
20240508,120949,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4400,20,2,0.46,165120860,37698,58.39,4385,4470,4280,5690,3070,4380,4380.10,0.38,0,1964,4566,4472,4426,4332,4286,4450,4310,52,1310,500,3150,5,1,10443956,460,-2.76,3.01,12,0.36,-1596.00,1463.00,9870,20230710,-55.42,3480,20240415,26.44,6980,-36.96,20240126,3480,26.44,20240415,9870,-55.42,20230710,3480,26.44,20240415,2.75,N,357880,500,52 억,,39924,N,N,0,N,00,N
|
|
20240508,111029,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4415,35,2,0.80,106160910,24312,37.66,4385,4470,4280,5690,3070,4380,4366.61,0.38,0,1447,4566,4472,4426,4332,4286,4450,4310,52,1310,500,3150,5,1,10443956,461,-2.77,3.02,12,0.23,-1596.00,1463.00,9870,20230710,-55.27,3480,20240415,26.87,6980,-36.75,20240126,3480,26.87,20240415,9870,-55.27,20230710,3480,26.87,20240415,2.75,N,357880,500,52 억,,39924,N,N,0,N,00,N
|
|
20240508,101001,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4360,-20,5,-0.46,72123920,16531,25.61,4385,4470,4280,5690,3070,4380,4362.95,0.38,0,1336,4566,4472,4426,4332,4286,4450,4310,52,1310,500,3150,5,1,10443956,455,-2.73,2.98,12,0.16,-1596.00,1463.00,9870,20230710,-55.83,3480,20240415,25.29,6980,-37.54,20240126,3480,25.29,20240415,9870,-55.83,20230710,3480,25.29,20240415,2.75,N,357880,500,52 억,,39924,N,N,0,N,00,N
|
|
20240508,091004,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4320,-60,5,-1.37,14410790,3289,5.09,4385,4470,4280,5690,3070,4380,4381.51,0.38,0,259,4566,4472,4426,4332,4286,4450,4310,52,1310,500,3150,5,1,10443956,451,-2.71,2.95,12,0.03,-1596.00,1463.00,9870,20230710,-56.23,3480,20240415,24.14,6980,-38.11,20240126,3480,24.14,20240415,9870,-56.23,20230710,3480,24.14,20240415,2.75,N,357880,500,52 억,,39924,N,N,0,N,00,N
|
|
20240503,161023,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4460,60,2,1.36,395998875,88945,116.11,4405,4595,4345,5720,3080,4400,4452.18,0.39,0,5938,4566,4482,4381,4297,4196,4525,4340,52,1320,500,3160,5,1,10443956,466,-2.79,3.05,12,0.85,-1596.00,1463.00,9870,20230710,-54.81,3480,20240415,28.16,6980,-36.10,20240126,3480,28.16,20240415,9870,-54.81,20230710,3480,28.16,20240415,2.75,N,357880,500,52 억,,40362,N,N,0,N,00,N
|
|
20240503,151022,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4405,5,2,0.11,381356435,85631,111.78,4405,4595,4345,5720,3080,4400,4453.49,0.39,0,5846,4566,4482,4381,4297,4196,4525,4340,52,1320,500,3160,5,1,10443956,460,-2.76,3.01,12,0.82,-1596.00,1463.00,9870,20230710,-55.37,3480,20240415,26.58,6980,-36.89,20240126,3480,26.58,20240415,9870,-55.37,20230710,3480,26.58,20240415,2.75,N,357880,500,52 억,,40362,N,N,0,N,00,N
|
|
20240503,141025,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4395,-5,5,-0.11,375674900,84340,110.10,4405,4595,4345,5720,3080,4400,4454.29,0.39,0,6443,4566,4482,4381,4297,4196,4525,4340,52,1320,500,3160,5,1,10443956,459,-2.75,3.00,12,0.81,-1596.00,1463.00,9870,20230710,-55.47,3480,20240415,26.29,6980,-37.03,20240126,3480,26.29,20240415,9870,-55.47,20230710,3480,26.29,20240415,2.75,N,357880,500,52 억,,40362,N,N,0,N,00,N
|
|
20240503,131024,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4465,65,2,1.48,357301700,80178,104.67,4405,4595,4345,5720,3080,4400,4456.36,0.39,0,7086,4566,4482,4381,4297,4196,4525,4340,52,1320,500,3160,5,1,10443956,466,-2.80,3.05,12,0.77,-1596.00,1463.00,9870,20230710,-54.76,3480,20240415,28.30,6980,-36.03,20240126,3480,28.30,20240415,9870,-54.76,20230710,3480,28.30,20240415,2.75,N,357880,500,52 억,,40362,N,N,0,N,00,N
|
|
20240503,121021,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4515,115,2,2.61,280917105,63001,82.24,4405,4595,4345,5720,3080,4400,4458.93,0.39,0,6178,4566,4482,4381,4297,4196,4525,4340,52,1320,500,3160,5,1,10443956,472,-2.83,3.09,12,0.60,-1596.00,1463.00,9870,20230710,-54.26,3480,20240415,29.74,6980,-35.32,20240126,3480,29.74,20240415,9870,-54.26,20230710,3480,29.74,20240415,2.75,N,357880,500,52 억,,40362,N,N,0,N,00,N
|
|
20240503,111021,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4405,5,2,0.11,131894580,29975,39.13,4405,4470,4345,5720,3080,4400,4400.15,0.39,0,19,4566,4482,4381,4297,4196,4525,4340,52,1320,500,3160,5,1,10443956,460,-2.76,3.01,12,0.29,-1596.00,1463.00,9870,20230710,-55.37,3480,20240415,26.58,6980,-36.89,20240126,3480,26.58,20240415,9870,-55.37,20230710,3480,26.58,20240415,2.75,N,357880,500,52 억,,40362,N,N,0,N,00,N
|
|
20240503,101016,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4395,-5,5,-0.11,101068965,22970,29.99,4405,4470,4345,5720,3080,4400,4400.04,0.39,0,-1508,4566,4482,4381,4297,4196,4525,4340,52,1320,500,3160,5,1,10443956,459,-2.75,3.00,12,0.22,-1596.00,1463.00,9870,20230710,-55.47,3480,20240415,26.29,6980,-37.03,20240126,3480,26.29,20240415,9870,-55.47,20230710,3480,26.29,20240415,2.75,N,357880,500,52 억,,40362,N,N,0,N,00,N
|
|
20240503,091012,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4435,35,2,0.80,27659115,6241,8.15,4405,4470,4405,5720,3080,4400,4431.84,0.39,0,-120,4566,4482,4381,4297,4196,4525,4340,52,1320,500,3160,5,1,10443956,463,-2.78,3.03,12,0.06,-1596.00,1463.00,9870,20230710,-55.07,3480,20240415,27.44,6980,-36.46,20240126,3480,27.44,20240415,9870,-55.07,20230710,3480,27.44,20240415,2.75,N,357880,500,52 억,,40362,N,N,0,N,00,N
|
|
20240502,161005,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4400,90,2,2.09,332527020,75567,106.60,4335,4465,4280,5600,3020,4310,4400.43,0.37,0,1767,4543,4426,4353,4236,4163,4390,4200,52,1290,500,3100,5,1,10443956,460,-2.76,3.01,12,0.72,-1596.00,1463.00,9870,20230710,-55.42,3480,20240415,26.44,6980,-36.96,20240126,3480,26.44,20240415,9870,-55.42,20230710,3480,26.44,20240415,2.76,N,357880,500,52 억,,38595,N,N,0,N,00,N
|
|
20240502,151013,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4390,80,2,1.86,322200010,73217,103.28,4335,4465,4280,5600,3020,4310,4400.62,0.37,0,1677,4543,4426,4353,4236,4163,4390,4200,52,1290,500,3100,5,1,10443956,458,-2.75,3.00,12,0.70,-1596.00,1463.00,9870,20230710,-55.52,3480,20240415,26.15,6980,-37.11,20240126,3480,26.15,20240415,9870,-55.52,20230710,3480,26.15,20240415,2.76,N,357880,500,52 억,,38595,N,N,0,N,00,N
|
|
20240502,141008,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4360,50,2,1.16,296373795,67308,94.95,4335,4465,4280,5600,3020,4310,4403.25,0.37,0,-338,4543,4426,4353,4236,4163,4390,4200,52,1290,500,3100,5,1,10443956,455,-2.73,2.98,12,0.64,-1596.00,1463.00,9870,20230710,-55.83,3480,20240415,25.29,6980,-37.54,20240126,3480,25.29,20240415,9870,-55.83,20230710,3480,25.29,20240415,2.76,N,357880,500,52 억,,38595,N,N,0,N,00,N
|
|
20240502,131003,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4365,55,2,1.28,283241025,64298,90.70,4335,4465,4280,5600,3020,4310,4405.13,0.37,0,-1035,4543,4426,4353,4236,4163,4390,4200,52,1290,500,3100,5,1,10443956,456,-2.73,2.98,12,0.62,-1596.00,1463.00,9870,20230710,-55.78,3480,20240415,25.43,6980,-37.46,20240126,3480,25.43,20240415,9870,-55.78,20230710,3480,25.43,20240415,2.76,N,357880,500,52 억,,38595,N,N,0,N,00,N
|
|
20240502,121002,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4375,65,2,1.51,272287300,61793,87.17,4335,4465,4280,5600,3020,4310,4406.44,0.37,0,-1548,4543,4426,4353,4236,4163,4390,4200,52,1290,500,3100,5,1,10443956,457,-2.74,2.99,12,0.59,-1596.00,1463.00,9870,20230710,-55.67,3480,20240415,25.72,6980,-37.32,20240126,3480,25.72,20240415,9870,-55.67,20230710,3480,25.72,20240415,2.76,N,357880,500,52 억,,38595,N,N,0,N,00,N
|
|
20240502,111001,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4410,100,2,2.32,237017705,53755,75.83,4335,4465,4280,5600,3020,4310,4409.22,0.37,0,-2666,4543,4426,4353,4236,4163,4390,4200,52,1290,500,3100,5,1,10443956,461,-2.76,3.01,12,0.51,-1596.00,1463.00,9870,20230710,-55.32,3480,20240415,26.72,6980,-36.82,20240126,3480,26.72,20240415,9870,-55.32,20230710,3480,26.72,20240415,2.76,N,357880,500,52 억,,38595,N,N,0,N,00,N
|
|
20240502,100959,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4430,120,2,2.78,182918255,41494,58.53,4335,4465,4280,5600,3020,4310,4408.31,0.37,0,-654,4543,4426,4353,4236,4163,4390,4200,52,1290,500,3100,5,1,10443956,463,-2.78,3.03,12,0.40,-1596.00,1463.00,9870,20230710,-55.12,3480,20240415,27.30,6980,-36.53,20240126,3480,27.30,20240415,9870,-55.12,20230710,3480,27.30,20240415,2.76,N,357880,500,52 억,,38595,N,N,0,N,00,N
|
|
20240502,090957,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4305,-5,5,-0.12,9935250,2301,3.25,4335,4375,4280,5600,3020,4310,4317.80,0.37,0,-585,4543,4426,4353,4236,4163,4390,4200,52,1290,500,3100,5,1,10443956,450,-2.70,2.94,12,0.02,-1596.00,1463.00,9870,20230710,-56.38,3480,20240415,23.71,6980,-38.32,20240126,3480,23.71,20240415,9870,-56.38,20230710,3480,23.71,20240415,2.76,N,357880,500,52 억,,38595,N,N,0,N,00,N
|