146 lines
61 KiB
CSV
146 lines
61 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20240628,161243,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2480,0,3,0.00,165771915,67167,15.36,2480,2510,2415,3220,1740,2480,2467.96,1.47,0,7767,2870,2675,2545,2350,2220,2610,2285,52,740,500,1780,5,1,10443956,259,-1.55,1.70,12,0.64,-1596.00,1463.00,9870,20230710,-74.87,2260,20240625,9.73,6980,-64.47,20240126,2260,9.73,20240625,9870,-74.87,20230710,2260,9.73,20240625,1.82,N,357880,500,52 억,,153493,N,N,0,N,00,N
|
|
20240628,151257,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2460,-20,5,-0.81,153264550,62099,14.20,2480,2510,2415,3220,1740,2480,2468.07,1.47,0,8834,2870,2675,2545,2350,2220,2610,2285,52,740,500,1780,5,1,10443956,257,-1.54,1.68,12,0.59,-1596.00,1463.00,9870,20230710,-75.08,2260,20240625,8.85,6980,-64.76,20240126,2260,8.85,20240625,9870,-75.08,20230710,2260,8.85,20240625,1.82,N,357880,500,52 억,,153493,N,N,0,N,00,N
|
|
20240628,141256,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2470,-10,5,-0.40,103975130,42030,9.61,2480,2510,2415,3220,1740,2480,2473.83,1.47,0,6846,2870,2675,2545,2350,2220,2610,2285,52,740,500,1780,5,1,10443956,258,-1.55,1.69,12,0.40,-1596.00,1463.00,9870,20230710,-74.97,2260,20240625,9.29,6980,-64.61,20240126,2260,9.29,20240625,9870,-74.97,20230710,2260,9.29,20240625,1.82,N,357880,500,52 억,,153493,N,N,0,N,00,N
|
|
20240628,131254,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2465,-15,5,-0.60,89916965,36334,8.31,2480,2510,2415,3220,1740,2480,2474.73,1.47,0,4687,2870,2675,2545,2350,2220,2610,2285,52,740,500,1780,5,1,10443956,257,-1.54,1.68,12,0.35,-1596.00,1463.00,9870,20230710,-75.03,2260,20240625,9.07,6980,-64.68,20240126,2260,9.07,20240625,9870,-75.03,20230710,2260,9.07,20240625,1.82,N,357880,500,52 억,,153493,N,N,0,N,00,N
|
|
20240628,121252,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2475,-5,5,-0.20,80229885,32421,7.41,2480,2510,2415,3220,1740,2480,2474.63,1.47,0,4743,2870,2675,2545,2350,2220,2610,2285,52,740,500,1780,5,1,10443956,258,-1.55,1.69,12,0.31,-1596.00,1463.00,9870,20230710,-74.92,2260,20240625,9.51,6980,-64.54,20240126,2260,9.51,20240625,9870,-74.92,20230710,2260,9.51,20240625,1.82,N,357880,500,52 억,,153493,N,N,0,N,00,N
|
|
20240628,111231,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2480,0,3,0.00,61039695,24660,5.64,2480,2510,2415,3220,1740,2480,2475.25,1.47,0,5656,2870,2675,2545,2350,2220,2610,2285,52,740,500,1780,5,1,10443956,259,-1.55,1.70,12,0.24,-1596.00,1463.00,9870,20230710,-74.87,2260,20240625,9.73,6980,-64.47,20240126,2260,9.73,20240625,9870,-74.87,20230710,2260,9.73,20240625,1.82,N,357880,500,52 억,,153493,N,N,0,N,00,N
|
|
20240628,101227,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2500,20,2,0.81,49802435,20132,4.60,2480,2510,2415,3220,1740,2480,2473.79,1.47,0,4932,2870,2675,2545,2350,2220,2610,2285,52,740,500,1780,5,1,10443956,261,-1.57,1.71,12,0.19,-1596.00,1463.00,9870,20230710,-74.67,2260,20240625,10.62,6980,-64.18,20240126,2260,10.62,20240625,9870,-74.67,20230710,2260,10.62,20240625,1.82,N,357880,500,52 억,,153493,N,N,0,N,00,N
|
|
20240628,091233,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2500,20,2,0.81,28677900,11655,2.66,2480,2510,2415,3220,1740,2480,2460.57,1.47,0,4744,2870,2675,2545,2350,2220,2610,2285,52,740,500,1780,5,1,10443956,261,-1.57,1.71,12,0.11,-1596.00,1463.00,9870,20230710,-74.67,2260,20240625,10.62,6980,-64.18,20240126,2260,10.62,20240625,9870,-74.67,20230710,2260,10.62,20240625,1.82,N,357880,500,52 억,,153493,N,N,0,N,00,N
|
|
20240627,161221,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2480,-80,5,-3.12,1114875150,436726,144.93,2555,2740,2415,3325,1795,2560,2552.85,1.57,0,-10530,2743,2651,2528,2436,2313,2697,2482,52,765,500,1840,5,1,10443956,259,-1.55,1.70,12,4.18,-1596.00,1463.00,9870,20230710,-74.87,2260,20240625,9.73,6980,-64.47,20240126,2260,9.73,20240625,9870,-74.87,20230710,2260,9.73,20240625,1.93,N,357880,500,52 억,,163942,N,N,0,N,00,N
|
|
20240627,151228,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2520,-40,5,-1.56,1074647375,420618,139.59,2555,2740,2415,3325,1795,2560,2554.92,1.57,0,-11378,2743,2651,2528,2436,2313,2697,2482,52,765,500,1840,5,1,10443956,263,-1.58,1.72,12,4.03,-1596.00,1463.00,9870,20230710,-74.47,2260,20240625,11.50,6980,-63.90,20240126,2260,11.50,20240625,9870,-74.47,20230710,2260,11.50,20240625,1.93,N,357880,500,52 억,,163942,N,N,0,N,00,N
|
|
20240627,141227,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2490,-70,5,-2.73,260471850,104620,34.72,2555,2590,2450,3325,1795,2560,2489.69,1.57,0,-10233,2743,2651,2528,2436,2313,2697,2482,52,765,500,1840,5,1,10443956,260,-1.56,1.70,12,1.00,-1596.00,1463.00,9870,20230710,-74.77,2260,20240625,10.18,6980,-64.33,20240126,2260,10.18,20240625,9870,-74.77,20230710,2260,10.18,20240625,1.93,N,357880,500,52 억,,163942,N,N,0,N,00,N
|
|
20240627,131226,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2500,-60,5,-2.34,217575985,87492,29.04,2555,2590,2450,3325,1795,2560,2486.81,1.57,0,-10727,2743,2651,2528,2436,2313,2697,2482,52,765,500,1840,5,1,10443956,261,-1.57,1.71,12,0.84,-1596.00,1463.00,9870,20230710,-74.67,2260,20240625,10.62,6980,-64.18,20240126,2260,10.62,20240625,9870,-74.67,20230710,2260,10.62,20240625,1.93,N,357880,500,52 억,,163942,N,N,0,N,00,N
|
|
20240627,121228,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2480,-80,5,-3.12,198925810,80008,26.55,2555,2590,2450,3325,1795,2560,2486.32,1.57,0,-12823,2743,2651,2528,2436,2313,2697,2482,52,765,500,1840,5,1,10443956,259,-1.55,1.70,12,0.77,-1596.00,1463.00,9870,20230710,-74.87,2260,20240625,9.73,6980,-64.47,20240126,2260,9.73,20240625,9870,-74.87,20230710,2260,9.73,20240625,1.93,N,357880,500,52 억,,163942,N,N,0,N,00,N
|
|
20240627,111228,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2470,-90,5,-3.52,163512420,65656,21.79,2555,2590,2450,3325,1795,2560,2490.44,1.57,0,-10855,2743,2651,2528,2436,2313,2697,2482,52,765,500,1840,5,1,10443956,258,-1.55,1.69,12,0.63,-1596.00,1463.00,9870,20230710,-74.97,2260,20240625,9.29,6980,-64.61,20240126,2260,9.29,20240625,9870,-74.97,20230710,2260,9.29,20240625,1.93,N,357880,500,52 억,,163942,N,N,0,N,00,N
|
|
20240627,101228,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2475,-85,5,-3.32,109335760,43767,14.52,2555,2590,2450,3325,1795,2560,2498.13,1.57,0,-7965,2743,2651,2528,2436,2313,2697,2482,52,765,500,1840,5,1,10443956,258,-1.55,1.69,12,0.42,-1596.00,1463.00,9870,20230710,-74.92,2260,20240625,9.51,6980,-64.54,20240126,2260,9.51,20240625,9870,-74.92,20230710,2260,9.51,20240625,1.93,N,357880,500,52 억,,163942,N,N,0,N,00,N
|
|
20240627,091227,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2515,-45,5,-1.76,30255365,12109,4.02,2555,2555,2480,3325,1795,2560,2498.58,1.57,0,2176,2743,2651,2528,2436,2313,2697,2482,52,765,500,1840,5,1,10443956,263,-1.58,1.72,12,0.12,-1596.00,1463.00,9870,20230710,-74.52,2260,20240625,11.28,6980,-63.97,20240126,2260,11.28,20240625,9870,-74.52,20230710,2260,11.28,20240625,1.93,N,357880,500,52 억,,163942,N,N,0,N,00,N
|
|
20240626,161222,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2560,0,3,0.00,741353540,298351,26.45,2480,2620,2405,3325,1795,2560,2484.72,1.41,0,15406,3120,2840,2550,2270,1980,2980,2410,52,765,500,1840,5,1,10443956,267,-1.60,1.75,12,2.86,-1596.00,1463.00,9870,20230710,-74.06,2260,20240625,13.27,6980,-63.32,20240126,2260,13.27,20240625,9870,-74.06,20230710,2260,13.27,20240625,2.06,N,357880,500,52 억,,146875,N,N,0,N,00,N
|
|
20240626,151227,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2475,-85,5,-3.32,681268450,274404,24.33,2480,2620,2405,3325,1795,2560,2482.71,1.41,0,17323,3120,2840,2550,2270,1980,2980,2410,52,765,500,1840,5,1,10443956,258,-1.55,1.69,12,2.63,-1596.00,1463.00,9870,20230710,-74.92,2260,20240625,9.51,6980,-64.54,20240126,2260,9.51,20240625,9870,-74.92,20230710,2260,9.51,20240625,2.06,N,357880,500,52 억,,146875,N,N,0,N,00,N
|
|
20240626,141224,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2460,-100,5,-3.91,645799245,260042,23.05,2480,2620,2405,3325,1795,2560,2483.43,1.41,0,17840,3120,2840,2550,2270,1980,2980,2410,52,765,500,1840,5,1,10443956,257,-1.54,1.68,12,2.49,-1596.00,1463.00,9870,20230710,-75.08,2260,20240625,8.85,6980,-64.76,20240126,2260,8.85,20240625,9870,-75.08,20230710,2260,8.85,20240625,2.06,N,357880,500,52 억,,146875,N,N,0,N,00,N
|
|
20240626,131224,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2460,-100,5,-3.91,589110375,236973,21.01,2480,2620,2405,3325,1795,2560,2485.96,1.41,0,23557,3120,2840,2550,2270,1980,2980,2410,52,765,500,1840,5,1,10443956,257,-1.54,1.68,12,2.27,-1596.00,1463.00,9870,20230710,-75.08,2260,20240625,8.85,6980,-64.76,20240126,2260,8.85,20240625,9870,-75.08,20230710,2260,8.85,20240625,2.06,N,357880,500,52 억,,146875,N,N,0,N,00,N
|
|
20240626,121222,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2480,-80,5,-3.12,511097210,205287,18.20,2480,2620,2405,3325,1795,2560,2489.65,1.41,0,16367,3120,2840,2550,2270,1980,2980,2410,52,765,500,1840,5,1,10443956,259,-1.55,1.70,12,1.97,-1596.00,1463.00,9870,20230710,-74.87,2260,20240625,9.73,6980,-64.47,20240126,2260,9.73,20240625,9870,-74.87,20230710,2260,9.73,20240625,2.06,N,357880,500,52 억,,146875,N,N,0,N,00,N
|
|
20240626,111224,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2545,-15,5,-0.59,433188940,174114,15.44,2480,2620,2405,3325,1795,2560,2487.94,1.41,0,12189,3120,2840,2550,2270,1980,2980,2410,52,765,500,1840,5,1,10443956,266,-1.59,1.74,12,1.67,-1596.00,1463.00,9870,20230710,-74.21,2260,20240625,12.61,6980,-63.54,20240126,2260,12.61,20240625,9870,-74.21,20230710,2260,12.61,20240625,2.06,N,357880,500,52 억,,146875,N,N,0,N,00,N
|
|
20240626,101222,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2490,-70,5,-2.73,377918655,152361,13.51,2480,2620,2405,3325,1795,2560,2480.39,1.41,0,12324,3120,2840,2550,2270,1980,2980,2410,52,765,500,1840,5,1,10443956,260,-1.56,1.70,12,1.46,-1596.00,1463.00,9870,20230710,-74.77,2260,20240625,10.18,6980,-64.33,20240126,2260,10.18,20240625,9870,-74.77,20230710,2260,10.18,20240625,2.06,N,357880,500,52 억,,146875,N,N,0,N,00,N
|
|
20240626,091225,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2500,-60,5,-2.34,167377095,66706,5.91,2480,2620,2405,3325,1795,2560,2509.13,1.41,0,4621,3120,2840,2550,2270,1980,2980,2410,52,765,500,1840,5,1,10443956,261,-1.57,1.71,12,0.64,-1596.00,1463.00,9870,20230710,-74.67,2260,20240625,10.62,6980,-64.18,20240126,2260,10.62,20240625,9870,-74.67,20230710,2260,10.62,20240625,2.06,N,357880,500,52 억,,146875,N,N,0,N,00,N
|
|
20240625,161221,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,2560,110,2,4.49,2852275000,1119912,274.54,2425,2830,2260,3185,1715,2450,2546.85,0.85,0,59012,2703,2576,2498,2371,2293,2537,2332,52,735,500,1760,5,1,10443956,267,-1.60,1.75,12,10.72,-1596.00,1463.00,9870,20230710,-74.06,2260,20240625,13.27,6980,-63.32,20240126,2260,13.27,20240625,9870,-74.06,20230710,2260,13.27,20240625,2.25,N,357880,500,52 억,,88873,N,N,0,N,00,N
|
|
20240625,151219,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,2495,45,2,1.84,2618505395,1028204,252.06,2425,2830,2260,3185,1715,2450,2546.68,0.85,0,46040,2703,2576,2498,2371,2293,2537,2332,52,735,500,1760,5,1,10443956,261,-1.56,1.71,12,9.84,-1596.00,1463.00,9870,20230710,-74.72,2260,20240625,10.40,6980,-64.26,20240126,2260,10.40,20240625,9870,-74.72,20230710,2260,10.40,20240625,2.25,N,357880,500,52 억,,88873,N,N,0,N,00,N
|
|
20240625,141222,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,2420,-30,5,-1.22,467953030,193992,47.56,2425,2510,2260,3185,1715,2450,2412.23,0.85,0,56593,2703,2576,2498,2371,2293,2537,2332,52,735,500,1760,5,1,10443956,253,-1.52,1.65,12,1.86,-1596.00,1463.00,9870,20230710,-75.48,2260,20240625,7.08,6980,-65.33,20240126,2260,7.08,20240625,9870,-75.48,20230710,2260,7.08,20240625,2.25,N,357880,500,52 억,,88873,N,N,0,N,00,N
|
|
20240625,131223,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,2375,-75,5,-3.06,388496200,160928,39.45,2425,2510,2260,3185,1715,2450,2414.10,0.85,0,43087,2703,2576,2498,2371,2293,2537,2332,52,735,500,1760,5,1,10443956,248,-1.49,1.62,12,1.54,-1596.00,1463.00,9870,20230710,-75.94,2260,20240625,5.09,6980,-65.97,20240126,2260,5.09,20240625,9870,-75.94,20230710,2260,5.09,20240625,2.25,N,357880,500,52 억,,88873,N,N,0,N,00,N
|
|
20240625,121225,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,2370,-80,5,-3.27,328557460,135521,33.22,2425,2510,2260,3185,1715,2450,2424.40,0.85,0,39069,2703,2576,2498,2371,2293,2537,2332,52,735,500,1760,5,1,10443956,248,-1.48,1.62,12,1.30,-1596.00,1463.00,9870,20230710,-75.99,2260,20240625,4.87,6980,-66.05,20240126,2260,4.87,20240625,9870,-75.99,20230710,2260,4.87,20240625,2.25,N,357880,500,52 억,,88873,N,N,0,N,00,N
|
|
20240625,111223,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,2430,-20,5,-0.82,208649870,85335,20.92,2425,2510,2260,3185,1715,2450,2445.07,0.85,0,11625,2703,2576,2498,2371,2293,2537,2332,52,735,500,1760,5,1,10443956,254,-1.52,1.66,12,0.82,-1596.00,1463.00,9870,20230710,-75.38,2260,20240625,7.52,6980,-65.19,20240126,2260,7.52,20240625,9870,-75.38,20230710,2260,7.52,20240625,2.25,N,357880,500,52 억,,88873,N,N,0,N,00,N
|
|
20240625,101222,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,2440,-10,5,-0.41,124718680,50971,12.50,2425,2510,2260,3185,1715,2450,2446.86,0.85,0,10660,2703,2576,2498,2371,2293,2537,2332,52,735,500,1760,5,1,10443956,255,-1.53,1.67,12,0.49,-1596.00,1463.00,9870,20230710,-75.28,2260,20240625,7.96,6980,-65.04,20240126,2260,7.96,20240625,9870,-75.28,20230710,2260,7.96,20240625,2.25,N,357880,500,52 억,,88873,N,N,0,N,00,N
|
|
20240625,091221,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,2420,-30,5,-1.22,47275045,19495,4.78,2425,2510,2260,3185,1715,2450,2424.98,0.85,0,7249,2703,2576,2498,2371,2293,2537,2332,52,735,500,1760,5,1,10443956,253,-1.52,1.65,12,0.19,-1596.00,1463.00,9870,20230710,-75.48,2260,20240625,7.08,6980,-65.33,20240126,2260,7.08,20240625,9870,-75.48,20230710,2260,7.08,20240625,2.25,N,357880,500,52 억,,88873,N,N,0,N,00,N
|
|
20240624,161221,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,2450,-250,5,-9.26,1005788360,401443,22.74,2625,2625,2420,3510,1890,2700,2505.37,0.71,0,15345,3900,3300,2905,2305,1910,3102,2107,52,810,500,1940,5,1,10443956,256,-1.54,1.67,12,3.84,-1596.00,1463.00,9870,20230710,-75.18,2420,20240624,1.24,6980,-64.90,20240126,2420,1.24,20240624,9870,-75.18,20230710,2420,1.24,20240624,2.34,N,357880,500,52 억,,74081,N,N,0,N,00,N
|
|
20240624,151217,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,2460,-240,5,-8.89,950608200,378827,21.46,2625,2625,2420,3510,1890,2700,2509.27,0.71,0,13211,3900,3300,2905,2305,1910,3102,2107,52,810,500,1940,5,1,10443956,257,-1.54,1.68,12,3.63,-1596.00,1463.00,9870,20230710,-75.08,2420,20240624,1.65,6980,-64.76,20240126,2420,1.65,20240624,9870,-75.08,20230710,2420,1.65,20240624,2.34,N,357880,500,52 억,,74081,N,N,0,N,00,N
|
|
20240624,141219,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,2470,-230,5,-8.52,860625680,342457,19.40,2625,2625,2420,3510,1890,2700,2513.01,0.71,0,16192,3900,3300,2905,2305,1910,3102,2107,52,810,500,1940,5,1,10443956,258,-1.55,1.69,12,3.28,-1596.00,1463.00,9870,20230710,-74.97,2420,20240624,2.07,6980,-64.61,20240126,2420,2.07,20240624,9870,-74.97,20230710,2420,2.07,20240624,2.34,N,357880,500,52 억,,74081,N,N,0,N,00,N
|
|
20240624,131216,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,2490,-210,5,-7.78,805662605,320330,18.15,2625,2625,2420,3510,1890,2700,2515.01,0.71,0,14036,3900,3300,2905,2305,1910,3102,2107,52,810,500,1940,5,1,10443956,260,-1.56,1.70,12,3.07,-1596.00,1463.00,9870,20230710,-74.77,2420,20240624,2.89,6980,-64.33,20240126,2420,2.89,20240624,9870,-74.77,20230710,2420,2.89,20240624,2.34,N,357880,500,52 억,,74081,N,N,0,N,00,N
|
|
20240624,121217,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,2500,-200,5,-7.41,757115785,300860,17.04,2625,2625,2420,3510,1890,2700,2516.41,0.71,0,13683,3900,3300,2905,2305,1910,3102,2107,52,810,500,1940,5,1,10443956,261,-1.57,1.71,12,2.88,-1596.00,1463.00,9870,20230710,-74.67,2420,20240624,3.31,6980,-64.18,20240126,2420,3.31,20240624,9870,-74.67,20230710,2420,3.31,20240624,2.34,N,357880,500,52 억,,74081,N,N,0,N,00,N
|
|
20240624,111220,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,2500,-200,5,-7.41,706163890,280518,15.89,2625,2625,2420,3510,1890,2700,2517.26,0.71,0,7915,3900,3300,2905,2305,1910,3102,2107,52,810,500,1940,5,1,10443956,261,-1.57,1.71,12,2.69,-1596.00,1463.00,9870,20230710,-74.67,2420,20240624,3.31,6980,-64.18,20240126,2420,3.31,20240624,9870,-74.67,20230710,2420,3.31,20240624,2.34,N,357880,500,52 억,,74081,N,N,0,N,00,N
|
|
20240624,101218,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,2555,-145,5,-5.37,555773055,220410,12.49,2625,2625,2420,3510,1890,2700,2521.42,0.71,0,13249,3900,3300,2905,2305,1910,3102,2107,52,810,500,1940,5,1,10443956,267,-1.60,1.75,12,2.11,-1596.00,1463.00,9870,20230710,-74.11,2420,20240624,5.58,6980,-63.40,20240126,2420,5.58,20240624,9870,-74.11,20230710,2420,5.58,20240624,2.34,N,357880,500,52 억,,74081,N,N,0,N,00,N
|
|
20240624,091218,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,2500,-200,5,-7.41,284666195,112780,6.39,2625,2625,2420,3510,1890,2700,2523.85,0.71,0,12648,3900,3300,2905,2305,1910,3102,2107,52,810,500,1940,5,1,10443956,261,-1.57,1.71,12,1.08,-1596.00,1463.00,9870,20230710,-74.67,2420,20240624,3.31,6980,-64.18,20240126,2420,3.31,20240624,9870,-74.67,20230710,2420,3.31,20240624,2.34,N,357880,500,52 억,,74081,N,N,0,N,00,N
|
|
20240621,161136,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,2700,-795,5,-22.75,4813417675,1752017,2726.24,3440,3505,2510,4540,2450,3495,2747.88,0.23,0,52383,3778,3636,3473,3331,3168,3555,3250,52,1045,500,2510,5,1,10443956,282,-1.69,1.85,12,16.78,-1596.00,1463.00,9870,20230710,-72.64,2510,20240621,7.57,6980,-61.32,20240126,2510,7.57,20240621,9870,-72.64,20230710,2510,7.57,20240621,2.34,N,357880,500,52 억,,23931,N,N,0,N,00,N
|
|
20240621,151137,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,2680,-815,5,-23.32,4531086575,1647313,2563.31,3440,3505,2510,4540,2450,3495,2750.59,0.23,0,46578,3778,3636,3473,3331,3168,3555,3250,52,1045,500,2510,5,1,10443956,280,-1.68,1.83,12,15.77,-1596.00,1463.00,9870,20230710,-72.85,2510,20240621,6.77,6980,-61.60,20240126,2510,6.77,20240621,9870,-72.85,20230710,2510,6.77,20240621,2.34,N,357880,500,52 억,,23931,N,N,0,N,00,N
|
|
20240621,141135,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,2625,-870,5,-24.89,3760820115,1351475,2102.97,3440,3505,2580,4540,2450,3495,2782.75,0.23,0,18202,3778,3636,3473,3331,3168,3555,3250,52,1045,500,2510,5,1,10443956,274,-1.64,1.79,12,12.94,-1596.00,1463.00,9870,20230710,-73.40,2580,20240621,1.74,6980,-62.39,20240126,2580,1.74,20240621,9870,-73.40,20230710,2580,1.74,20240621,2.34,N,357880,500,52 억,,23931,N,N,0,N,00,N
|
|
20240621,131137,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,2660,-835,5,-23.89,3041809710,1081062,1682.19,3440,3505,2580,4540,2450,3495,2813.72,0.23,0,30131,3778,3636,3473,3331,3168,3555,3250,52,1045,500,2510,5,1,10443956,278,-1.67,1.82,12,10.35,-1596.00,1463.00,9870,20230710,-73.05,2580,20240621,3.10,6980,-61.89,20240126,2580,3.10,20240621,9870,-73.05,20230710,2580,3.10,20240621,2.34,N,357880,500,52 억,,23931,N,N,0,N,00,N
|
|
20240621,121140,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,2910,-585,5,-16.74,1598540715,563317,876.55,3440,3505,2580,4540,2450,3495,2837.73,0.23,0,59819,3778,3636,3473,3331,3168,3555,3250,52,1045,500,2510,5,1,10443956,304,-1.82,1.99,12,5.39,-1596.00,1463.00,9870,20230710,-70.52,2580,20240621,12.79,6980,-58.31,20240126,2580,12.79,20240621,9870,-70.52,20230710,2580,12.79,20240621,2.34,N,357880,500,52 억,,23931,Y,N,0,N,00,N
|
|
20240621,111138,58,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3430,-65,5,-1.86,85228990,24701,38.44,3440,3505,3425,4540,2450,3495,3450.43,0.23,0,-1274,3778,3636,3473,3331,3168,3555,3250,52,1045,500,2510,5,1,10443956,358,-2.15,2.34,12,0.24,-1596.00,1463.00,9870,20230710,-65.25,3310,20240620,3.63,6980,-50.86,20240126,3310,3.63,20240620,9870,-65.25,20230710,3310,3.63,20240620,2.34,N,357880,500,52 억,,23931,N,N,0,N,00,N
|
|
20240621,101134,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3465,-30,5,-0.86,63939910,18509,28.80,3440,3505,3425,4540,2450,3495,3454.53,0.23,0,-917,3778,3636,3473,3331,3168,3555,3250,52,1045,500,2510,5,1,10443956,362,-2.17,2.37,12,0.18,-1596.00,1463.00,9870,20230710,-64.89,3310,20240620,4.68,6980,-50.36,20240126,3310,4.68,20240620,9870,-64.89,20230710,3310,4.68,20240620,2.34,N,357880,500,52 억,,23931,N,N,0,N,00,N
|
|
20240621,091140,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3490,-5,5,-0.14,22169065,6395,9.95,3440,3490,3440,4540,2450,3495,3466.62,0.23,0,361,3778,3636,3473,3331,3168,3555,3250,52,1045,500,2510,5,1,10443956,364,-2.19,2.39,12,0.06,-1596.00,1463.00,9870,20230710,-64.64,3310,20240620,5.44,6980,-50.00,20240126,3310,5.44,20240620,9870,-64.64,20230710,3310,5.44,20240620,2.34,N,357880,500,52 억,,23931,N,N,0,N,00,N
|
|
20240620,161132,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,3495,-80,5,-2.24,224846185,64249,56.29,3505,3615,3310,4645,2505,3575,3499.61,0.14,0,8783,3898,3736,3633,3471,3368,3685,3420,52,1070,500,2570,5,1,10443956,365,-2.19,2.39,12,0.62,-1596.00,1463.00,9870,20230710,-64.59,3310,20240620,5.59,6980,-49.93,20240126,3310,5.59,20240620,9870,-64.59,20230710,3310,5.59,20240620,2.34,N,357880,500,52 억,,14493,N,N,0,N,00,N
|
|
20240620,151128,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,3505,-70,5,-1.96,217391165,62118,54.42,3505,3615,3310,4645,2505,3575,3499.65,0.14,0,9549,3898,3736,3633,3471,3368,3685,3420,52,1070,500,2570,5,1,10443956,366,-2.20,2.40,12,0.59,-1596.00,1463.00,9870,20230710,-64.49,3310,20240620,5.89,6980,-49.79,20240126,3310,5.89,20240620,9870,-64.49,20230710,3310,5.89,20240620,2.34,N,357880,500,52 억,,14493,N,N,0,N,00,N
|
|
20240620,141133,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,3595,20,2,0.56,208359355,59558,52.18,3505,3615,3310,4645,2505,3575,3498.43,0.14,0,9551,3898,3736,3633,3471,3368,3685,3420,52,1070,500,2570,5,1,10443956,375,-2.25,2.46,12,0.57,-1596.00,1463.00,9870,20230710,-63.58,3310,20240620,8.61,6980,-48.50,20240126,3310,8.61,20240620,9870,-63.58,20230710,3310,8.61,20240620,2.34,N,357880,500,52 억,,14493,N,N,0,N,00,N
|
|
20240620,131133,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,3500,-75,5,-2.10,177478795,50801,44.50,3505,3615,3310,4645,2505,3575,3493.61,0.14,0,8327,3898,3736,3633,3471,3368,3685,3420,52,1070,500,2570,5,1,10443956,366,-2.19,2.39,12,0.49,-1596.00,1463.00,9870,20230710,-64.54,3310,20240620,5.74,6980,-49.86,20240126,3310,5.74,20240620,9870,-64.54,20230710,3310,5.74,20240620,2.34,N,357880,500,52 억,,14493,N,N,0,N,00,N
|
|
20240620,121131,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,3475,-100,5,-2.80,168832285,48321,42.33,3505,3615,3310,4645,2505,3575,3493.97,0.14,0,8926,3898,3736,3633,3471,3368,3685,3420,52,1070,500,2570,5,1,10443956,363,-2.18,2.38,12,0.46,-1596.00,1463.00,9870,20230710,-64.79,3310,20240620,4.98,6980,-50.21,20240126,3310,4.98,20240620,9870,-64.79,20230710,3310,4.98,20240620,2.34,N,357880,500,52 억,,14493,N,N,0,N,00,N
|
|
20240620,111132,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,3525,-50,5,-1.40,140858035,40265,35.27,3505,3615,3310,4645,2505,3575,3498.27,0.14,0,8191,3898,3736,3633,3471,3368,3685,3420,52,1070,500,2570,5,1,10443956,368,-2.21,2.41,12,0.39,-1596.00,1463.00,9870,20230710,-64.29,3310,20240620,6.50,6980,-49.50,20240126,3310,6.50,20240620,9870,-64.29,20230710,3310,6.50,20240620,2.34,N,357880,500,52 억,,14493,N,N,0,N,00,N
|
|
20240620,101135,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,3510,-65,5,-1.82,110174565,31469,27.57,3505,3615,3310,4645,2505,3575,3501.05,0.14,0,5235,3898,3736,3633,3471,3368,3685,3420,52,1070,500,2570,5,1,10443956,367,-2.20,2.40,12,0.30,-1596.00,1463.00,9870,20230710,-64.44,3310,20240620,6.04,6980,-49.71,20240126,3310,6.04,20240620,9870,-64.44,20230710,3310,6.04,20240620,2.34,N,357880,500,52 억,,14493,N,N,0,N,00,N
|
|
20240620,091139,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,3505,-70,5,-1.96,42692090,12296,10.77,3505,3575,3310,4645,2505,3575,3472.03,0.14,0,-2326,3898,3736,3633,3471,3368,3685,3420,52,1070,500,2570,5,1,10443956,366,-2.20,2.40,12,0.12,-1596.00,1463.00,9870,20230710,-64.49,3310,20240620,5.89,6980,-49.79,20240126,3310,5.89,20240620,9870,-64.49,20230710,3310,5.89,20240620,2.34,N,357880,500,52 억,,14493,N,N,0,N,00,N
|
|
20240619,161126,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3575,-220,5,-5.80,410600595,114089,186.64,3795,3795,3530,4930,2660,3795,3598.95,0.12,0,1943,4031,3912,3806,3687,3581,3860,3635,52,1135,500,2730,5,1,10443956,373,-2.24,2.44,12,1.09,-1596.00,1463.00,9870,20230710,-63.78,3480,20240415,2.73,6980,-48.78,20240126,3480,2.73,20240415,9870,-63.78,20230710,3480,2.73,20240415,2.35,N,357880,500,52 억,,12449,N,N,0,N,00,N
|
|
20240619,151128,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3560,-235,5,-6.19,401206805,111451,182.33,3795,3795,3530,4930,2660,3795,3599.85,0.12,0,2259,4031,3912,3806,3687,3581,3860,3635,52,1135,500,2730,5,1,10443956,372,-2.23,2.43,12,1.07,-1596.00,1463.00,9870,20230710,-63.93,3480,20240415,2.30,6980,-49.00,20240126,3480,2.30,20240415,9870,-63.93,20230710,3480,2.30,20240415,2.35,N,357880,500,52 억,,12449,N,N,0,N,00,N
|
|
20240619,141136,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3580,-215,5,-5.67,372717395,103443,169.23,3795,3795,3530,4930,2660,3795,3603.12,0.12,0,3512,4031,3912,3806,3687,3581,3860,3635,52,1135,500,2730,5,1,10443956,374,-2.24,2.45,12,0.99,-1596.00,1463.00,9870,20230710,-63.73,3480,20240415,2.87,6980,-48.71,20240126,3480,2.87,20240415,9870,-63.73,20230710,3480,2.87,20240415,2.35,N,357880,500,52 억,,12449,N,N,0,N,00,N
|
|
20240619,131124,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3570,-225,5,-5.93,338719675,93948,153.69,3795,3795,3530,4930,2660,3795,3605.40,0.12,0,4181,4031,3912,3806,3687,3581,3860,3635,52,1135,500,2730,5,1,10443956,373,-2.24,2.44,12,0.90,-1596.00,1463.00,9870,20230710,-63.83,3480,20240415,2.59,6980,-48.85,20240126,3480,2.59,20240415,9870,-63.83,20230710,3480,2.59,20240415,2.35,N,357880,500,52 억,,12449,N,N,0,N,00,N
|
|
20240619,121125,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3600,-195,5,-5.14,275944550,76279,124.79,3795,3795,3530,4930,2660,3795,3617.57,0.12,0,2424,4031,3912,3806,3687,3581,3860,3635,52,1135,500,2730,5,1,10443956,376,-2.26,2.46,12,0.73,-1596.00,1463.00,9870,20230710,-63.53,3480,20240415,3.45,6980,-48.42,20240126,3480,3.45,20240415,9870,-63.53,20230710,3480,3.45,20240415,2.35,N,357880,500,52 억,,12449,N,N,0,N,00,N
|
|
20240619,111129,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3625,-170,5,-4.48,171615845,47161,77.15,3795,3795,3530,4930,2660,3795,3638.94,0.12,0,1583,4031,3912,3806,3687,3581,3860,3635,52,1135,500,2730,5,1,10443956,379,-2.27,2.48,12,0.45,-1596.00,1463.00,9870,20230710,-63.27,3480,20240415,4.17,6980,-48.07,20240126,3480,4.17,20240415,9870,-63.27,20230710,3480,4.17,20240415,2.35,N,357880,500,52 억,,12449,N,N,0,N,00,N
|
|
20240619,101132,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3675,-120,5,-3.16,61976360,16775,27.44,3795,3795,3665,4930,2660,3795,3694.57,0.12,0,-649,4031,3912,3806,3687,3581,3860,3635,52,1135,500,2730,5,1,10443956,384,-2.30,2.51,12,0.16,-1596.00,1463.00,9870,20230710,-62.77,3480,20240415,5.60,6980,-47.35,20240126,3480,5.60,20240415,9870,-62.77,20230710,3480,5.60,20240415,2.35,N,357880,500,52 억,,12449,N,N,0,N,00,N
|
|
20240619,091135,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3785,-10,5,-0.26,9124620,2440,3.99,3795,3795,3700,4930,2660,3795,3739.60,0.12,0,-13,4031,3912,3806,3687,3581,3860,3635,52,1135,500,2730,5,1,10443956,395,-2.37,2.59,12,0.02,-1596.00,1463.00,9870,20230710,-61.65,3480,20240415,8.76,6980,-45.77,20240126,3480,8.76,20240415,9870,-61.65,20230710,3480,8.76,20240415,2.35,N,357880,500,52 억,,12449,N,N,0,N,00,N
|
|
20240618,161121,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3795,-100,5,-2.57,232250395,61125,280.94,3840,3925,3700,5060,2730,3895,3799.60,0.17,0,-5038,4058,3976,3918,3836,3778,4017,3877,52,1165,500,2800,5,1,10443956,396,-2.38,2.59,12,0.59,-1596.00,1463.00,9870,20230710,-61.55,3480,20240415,9.05,6980,-45.63,20240126,3480,9.05,20240415,9870,-61.55,20230710,3480,9.05,20240415,2.37,N,357880,500,52 억,,17487,N,N,0,N,00,N
|
|
20240618,151121,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3800,-95,5,-2.44,220548040,58044,266.78,3840,3925,3700,5060,2730,3895,3799.67,0.17,0,-4706,4058,3976,3918,3836,3778,4017,3877,52,1165,500,2800,5,1,10443956,397,-2.38,2.60,12,0.56,-1596.00,1463.00,9870,20230710,-61.50,3480,20240415,9.20,6980,-45.56,20240126,3480,9.20,20240415,9870,-61.50,20230710,3480,9.20,20240415,2.37,N,357880,500,52 억,,17487,N,N,0,N,00,N
|
|
20240618,141125,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3780,-115,5,-2.95,207238165,54540,250.68,3840,3925,3700,5060,2730,3895,3799.75,0.17,0,-3872,4058,3976,3918,3836,3778,4017,3877,52,1165,500,2800,5,1,10443956,395,-2.37,2.58,12,0.52,-1596.00,1463.00,9870,20230710,-61.70,3480,20240415,8.62,6980,-45.85,20240126,3480,8.62,20240415,9870,-61.70,20230710,3480,8.62,20240415,2.37,N,357880,500,52 억,,17487,N,N,0,N,00,N
|
|
20240618,131125,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3800,-95,5,-2.44,184727805,48568,223.23,3840,3925,3700,5060,2730,3895,3803.49,0.17,0,-3726,4058,3976,3918,3836,3778,4017,3877,52,1165,500,2800,5,1,10443956,397,-2.38,2.60,12,0.47,-1596.00,1463.00,9870,20230710,-61.50,3480,20240415,9.20,6980,-45.56,20240126,3480,9.20,20240415,9870,-61.50,20230710,3480,9.20,20240415,2.37,N,357880,500,52 억,,17487,N,N,0,N,00,N
|
|
20240618,121122,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3775,-120,5,-3.08,165124985,43379,199.38,3840,3925,3700,5060,2730,3895,3806.57,0.17,0,-3576,4058,3976,3918,3836,3778,4017,3877,52,1165,500,2800,5,1,10443956,394,-2.37,2.58,12,0.42,-1596.00,1463.00,9870,20230710,-61.75,3480,20240415,8.48,6980,-45.92,20240126,3480,8.48,20240415,9870,-61.75,20230710,3480,8.48,20240415,2.37,N,357880,500,52 억,,17487,N,N,0,N,00,N
|
|
20240618,111123,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3745,-150,5,-3.85,144452235,37897,174.18,3840,3925,3700,5060,2730,3895,3811.71,0.17,0,-2459,4058,3976,3918,3836,3778,4017,3877,52,1165,500,2800,5,1,10443956,391,-2.35,2.56,12,0.36,-1596.00,1463.00,9870,20230710,-62.06,3480,20240415,7.61,6980,-46.35,20240126,3480,7.61,20240415,9870,-62.06,20230710,3480,7.61,20240415,2.37,N,357880,500,52 억,,17487,N,N,0,N,00,N
|
|
20240618,101122,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3855,-40,5,-1.03,66728055,17302,79.52,3840,3925,3840,5060,2730,3895,3856.67,0.17,0,147,4058,3976,3918,3836,3778,4017,3877,52,1165,500,2800,5,1,10443956,403,-2.42,2.63,12,0.17,-1596.00,1463.00,9870,20230710,-60.94,3480,20240415,10.78,6980,-44.77,20240126,3480,10.78,20240415,9870,-60.94,20230710,3480,10.78,20240415,2.37,N,357880,500,52 억,,17487,N,N,0,N,00,N
|
|
20240618,091131,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3840,-55,5,-1.41,16143380,4195,19.28,3840,3900,3840,5060,2730,3895,3848.24,0.17,0,207,4058,3976,3918,3836,3778,4017,3877,52,1165,500,2800,5,1,10443956,401,-2.41,2.62,12,0.04,-1596.00,1463.00,9870,20230710,-61.09,3480,20240415,10.34,6980,-44.99,20240126,3480,10.34,20240415,9870,-61.09,20230710,3480,10.34,20240415,2.37,N,357880,500,52 억,,17487,N,N,0,N,00,N
|
|
20240617,161113,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3895,-45,5,-1.14,84862645,21749,43.75,3890,4000,3860,5120,2760,3940,3901.91,0.22,0,-5799,4086,4012,3931,3857,3776,3972,3817,52,1180,500,2830,5,1,10443956,407,-2.44,2.66,12,0.21,-1596.00,1463.00,9870,20230710,-60.54,3480,20240415,11.93,6980,-44.20,20240126,3480,11.93,20240415,9870,-60.54,20230710,3480,11.93,20240415,2.38,N,357880,500,52 억,,23267,N,N,0,N,00,N
|
|
20240617,151121,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3880,-60,5,-1.52,80563915,20644,41.53,3890,4000,3860,5120,2760,3940,3902.53,0.22,0,-5602,4086,4012,3931,3857,3776,3972,3817,52,1180,500,2830,5,1,10443956,405,-2.43,2.65,12,0.20,-1596.00,1463.00,9870,20230710,-60.69,3480,20240415,11.49,6980,-44.41,20240126,3480,11.49,20240415,9870,-60.69,20230710,3480,11.49,20240415,2.38,N,357880,500,52 억,,23267,N,N,0,N,00,N
|
|
20240617,141110,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3875,-65,5,-1.65,65338975,16709,33.61,3890,4000,3860,5120,2760,3940,3910.41,0.22,0,-4779,4086,4012,3931,3857,3776,3972,3817,52,1180,500,2830,5,1,10443956,405,-2.43,2.65,12,0.16,-1596.00,1463.00,9870,20230710,-60.74,3480,20240415,11.35,6980,-44.48,20240126,3480,11.35,20240415,9870,-60.74,20230710,3480,11.35,20240415,2.38,N,357880,500,52 억,,23267,N,N,0,N,00,N
|
|
20240617,131111,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3895,-45,5,-1.14,56010340,14308,28.78,3890,4000,3860,5120,2760,3940,3914.62,0.22,0,-4795,4086,4012,3931,3857,3776,3972,3817,52,1180,500,2830,5,1,10443956,407,-2.44,2.66,12,0.14,-1596.00,1463.00,9870,20230710,-60.54,3480,20240415,11.93,6980,-44.20,20240126,3480,11.93,20240415,9870,-60.54,20230710,3480,11.93,20240415,2.38,N,357880,500,52 억,,23267,N,N,0,N,00,N
|
|
20240617,121111,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3880,-60,5,-1.52,52737905,13466,27.09,3890,4000,3860,5120,2760,3940,3916.37,0.22,0,-4302,4086,4012,3931,3857,3776,3972,3817,52,1180,500,2830,5,1,10443956,405,-2.43,2.65,12,0.13,-1596.00,1463.00,9870,20230710,-60.69,3480,20240415,11.49,6980,-44.41,20240126,3480,11.49,20240415,9870,-60.69,20230710,3480,11.49,20240415,2.38,N,357880,500,52 억,,23267,N,N,0,N,00,N
|
|
20240617,111102,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3910,-30,5,-0.76,27327715,6926,13.93,3890,4000,3890,5120,2760,3940,3945.67,0.22,0,-244,4086,4012,3931,3857,3776,3972,3817,52,1180,500,2830,5,1,10443956,408,-2.45,2.67,12,0.07,-1596.00,1463.00,9870,20230710,-60.39,3480,20240415,12.36,6980,-43.98,20240126,3480,12.36,20240415,9870,-60.39,20230710,3480,12.36,20240415,2.38,N,357880,500,52 억,,23267,N,N,0,N,00,N
|
|
20240617,101102,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3970,30,2,0.76,17514570,4434,8.92,3890,4000,3890,5120,2760,3940,3950.06,0.22,0,87,4086,4012,3931,3857,3776,3972,3817,52,1180,500,2830,5,1,10443956,415,-2.49,2.71,12,0.04,-1596.00,1463.00,9870,20230710,-59.78,3480,20240415,14.08,6980,-43.12,20240126,3480,14.08,20240415,9870,-59.78,20230710,3480,14.08,20240415,2.38,N,357880,500,52 억,,23267,N,N,0,N,00,N
|
|
20240617,091106,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3930,-10,5,-0.25,1098885,281,0.57,3890,3940,3890,5120,2760,3940,3910.62,0.22,0,-5,4086,4012,3931,3857,3776,3972,3817,52,1180,500,2830,5,1,10443956,410,-2.46,2.69,12,0.00,-1596.00,1463.00,9870,20230710,-60.18,3480,20240415,12.93,6980,-43.70,20240126,3480,12.93,20240415,9870,-60.18,20230710,3480,12.93,20240415,2.38,N,357880,500,52 억,,23267,N,N,0,N,00,N
|
|
20240614,160929,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3940,-45,5,-1.13,192631410,49489,84.70,4005,4005,3850,5180,2790,3985,3892.41,0.35,0,-12777,4111,4047,3966,3902,3821,4080,3935,52,1195,500,2860,5,1,10443956,411,-2.47,2.69,12,0.47,-1596.00,1463.00,9870,20230710,-60.08,3480,20240415,13.22,6980,-43.55,20240126,3480,13.22,20240415,9870,-60.08,20230710,3480,13.22,20240415,2.37,N,357880,500,52 억,,36044,N,N,0,N,00,N
|
|
20240614,150933,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3900,-85,5,-2.13,179451120,46144,78.97,4005,4005,3850,5180,2790,3985,3888.94,0.35,0,-11329,4111,4047,3966,3902,3821,4080,3935,52,1195,500,2860,5,1,10443956,407,-2.44,2.67,12,0.44,-1596.00,1463.00,9870,20230710,-60.49,3480,20240415,12.07,6980,-44.13,20240126,3480,12.07,20240415,9870,-60.49,20230710,3480,12.07,20240415,2.37,N,357880,500,52 억,,36044,N,N,0,N,00,N
|
|
20240614,140932,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3960,-25,5,-0.63,154291830,39677,67.91,4005,4005,3850,5180,2790,3985,3888.70,0.35,0,-12810,4111,4047,3966,3902,3821,4080,3935,52,1195,500,2860,5,1,10443956,414,-2.48,2.71,12,0.38,-1596.00,1463.00,9870,20230710,-59.88,3480,20240415,13.79,6980,-43.27,20240126,3480,13.79,20240415,9870,-59.88,20230710,3480,13.79,20240415,2.37,N,357880,500,52 억,,36044,N,N,0,N,00,N
|
|
20240614,130934,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3890,-95,5,-2.38,142900170,36776,62.94,4005,4005,3850,5180,2790,3985,3885.69,0.35,0,-11563,4111,4047,3966,3902,3821,4080,3935,52,1195,500,2860,5,1,10443956,406,-2.44,2.66,12,0.35,-1596.00,1463.00,9870,20230710,-60.59,3480,20240415,11.78,6980,-44.27,20240126,3480,11.78,20240415,9870,-60.59,20230710,3480,11.78,20240415,2.37,N,357880,500,52 억,,36044,N,N,0,N,00,N
|
|
20240614,120939,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3905,-80,5,-2.01,125222380,32245,55.19,4005,4005,3850,5180,2790,3985,3883.47,0.35,0,-11243,4111,4047,3966,3902,3821,4080,3935,52,1195,500,2860,5,1,10443956,408,-2.45,2.67,12,0.31,-1596.00,1463.00,9870,20230710,-60.44,3480,20240415,12.21,6980,-44.05,20240126,3480,12.21,20240415,9870,-60.44,20230710,3480,12.21,20240415,2.37,N,357880,500,52 억,,36044,N,N,0,N,00,N
|
|
20240614,111051,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3905,-80,5,-2.01,117444465,30245,51.76,4005,4005,3850,5180,2790,3985,3883.10,0.35,0,-11148,4111,4047,3966,3902,3821,4080,3935,52,1195,500,2860,5,1,10443956,408,-2.45,2.67,12,0.29,-1596.00,1463.00,9870,20230710,-60.44,3480,20240415,12.21,6980,-44.05,20240126,3480,12.21,20240415,9870,-60.44,20230710,3480,12.21,20240415,2.37,N,357880,500,52 억,,36044,N,N,0,N,00,N
|
|
20240614,101051,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3900,-85,5,-2.13,102978500,26520,45.39,4005,4005,3850,5180,2790,3985,3883.05,0.35,0,-10288,4111,4047,3966,3902,3821,4080,3935,52,1195,500,2860,5,1,10443956,407,-2.44,2.67,12,0.25,-1596.00,1463.00,9870,20230710,-60.49,3480,20240415,12.07,6980,-44.13,20240126,3480,12.07,20240415,9870,-60.49,20230710,3480,12.07,20240415,2.37,N,357880,500,52 억,,36044,N,N,0,N,00,N
|
|
20240614,091056,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3920,-65,5,-1.63,11865360,3014,5.16,4005,4005,3920,5180,2790,3985,3936.75,0.35,0,-1875,4111,4047,3966,3902,3821,4080,3935,52,1195,500,2860,5,1,10443956,409,-2.46,2.68,12,0.03,-1596.00,1463.00,9870,20230710,-60.28,3480,20240415,12.64,6980,-43.84,20240126,3480,12.64,20240415,9870,-60.28,20230710,3480,12.64,20240415,2.37,N,357880,500,52 억,,36044,N,N,0,N,00,N
|
|
20240613,161038,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3985,55,2,1.40,229083370,58305,110.70,3935,4030,3885,5100,2755,3930,3928.98,0.35,0,-578,4090,4010,3920,3840,3750,4050,3880,52,1170,500,2820,5,1,10443956,416,-2.50,2.72,12,0.56,-1596.00,1463.00,9870,20230710,-59.63,3480,20240415,14.51,6980,-42.91,20240126,3480,14.51,20240415,9870,-59.63,20230710,3480,14.51,20240415,2.37,N,357880,500,52 억,,36060,N,N,0,N,00,N
|
|
20240613,151057,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3895,-35,5,-0.89,207825790,52869,100.38,3935,4030,3890,5100,2755,3930,3930.96,0.35,0,2014,4090,4010,3920,3840,3750,4050,3880,52,1170,500,2820,5,1,10443956,407,-2.44,2.66,12,0.51,-1596.00,1463.00,9870,20230710,-60.54,3480,20240415,11.93,6980,-44.20,20240126,3480,11.93,20240415,9870,-60.54,20230710,3480,11.93,20240415,2.37,N,357880,500,52 억,,36060,N,N,0,N,00,N
|
|
20240613,141046,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3905,-25,5,-0.64,174884215,44425,84.34,3935,4030,3890,5100,2755,3930,3936.62,0.35,0,5222,4090,4010,3920,3840,3750,4050,3880,52,1170,500,2820,5,1,10443956,408,-2.45,2.67,12,0.43,-1596.00,1463.00,9870,20230710,-60.44,3480,20240415,12.21,6980,-44.05,20240126,3480,12.21,20240415,9870,-60.44,20230710,3480,12.21,20240415,2.37,N,357880,500,52 억,,36060,N,N,0,N,00,N
|
|
20240613,131043,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3985,55,2,1.40,140489895,35628,67.64,3935,4030,3890,5100,2755,3930,3943.24,0.35,0,4551,4090,4010,3920,3840,3750,4050,3880,52,1170,500,2820,5,1,10443956,416,-2.50,2.72,12,0.34,-1596.00,1463.00,9870,20230710,-59.63,3480,20240415,14.51,6980,-42.91,20240126,3480,14.51,20240415,9870,-59.63,20230710,3480,14.51,20240415,2.37,N,357880,500,52 억,,36060,N,N,0,N,00,N
|
|
20240613,121047,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3950,20,2,0.51,87276905,22298,42.33,3935,3950,3890,5100,2755,3930,3914.11,0.35,0,7710,4090,4010,3920,3840,3750,4050,3880,52,1170,500,2820,5,1,10443956,413,-2.47,2.70,12,0.21,-1596.00,1463.00,9870,20230710,-59.98,3480,20240415,13.51,6980,-43.41,20240126,3480,13.51,20240415,9870,-59.98,20230710,3480,13.51,20240415,2.37,N,357880,500,52 억,,36060,N,N,0,N,00,N
|
|
20240613,111041,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3935,5,2,0.13,72382360,18520,35.16,3935,3945,3890,5100,2755,3930,3908.33,0.35,0,7439,4090,4010,3920,3840,3750,4050,3880,52,1170,500,2820,5,1,10443956,411,-2.47,2.69,12,0.18,-1596.00,1463.00,9870,20230710,-60.13,3480,20240415,13.07,6980,-43.62,20240126,3480,13.07,20240415,9870,-60.13,20230710,3480,13.07,20240415,2.37,N,357880,500,52 억,,36060,N,N,0,N,00,N
|
|
20240613,101040,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3935,5,2,0.13,66846230,17109,32.48,3935,3945,3890,5100,2755,3930,3907.08,0.35,0,7591,4090,4010,3920,3840,3750,4050,3880,52,1170,500,2820,5,1,10443956,411,-2.47,2.69,12,0.16,-1596.00,1463.00,9870,20230710,-60.13,3480,20240415,13.07,6980,-43.62,20240126,3480,13.07,20240415,9870,-60.13,20230710,3480,13.07,20240415,2.37,N,357880,500,52 억,,36060,N,N,0,N,00,N
|
|
20240613,091048,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3935,5,2,0.13,38964015,10006,19.00,3935,3945,3890,5100,2755,3930,3894.07,0.35,0,7802,4090,4010,3920,3840,3750,4050,3880,52,1170,500,2820,5,1,10443956,411,-2.47,2.69,12,0.10,-1596.00,1463.00,9870,20230710,-60.13,3480,20240415,13.07,6980,-43.62,20240126,3480,13.07,20240415,9870,-60.13,20230710,3480,13.07,20240415,2.37,N,357880,500,52 억,,36060,N,N,0,N,00,N
|
|
20240612,161030,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3930,-50,5,-1.26,204626235,52561,105.35,3890,4000,3830,5170,2790,3980,3893.00,0.35,0,-890,4076,4027,3941,3892,3806,4052,3917,52,1190,500,2860,5,1,10443956,410,-2.46,2.69,12,0.50,-1596.00,1463.00,9870,20230710,-60.18,3480,20240415,12.93,6980,-43.70,20240126,3480,12.93,20240415,9870,-60.18,20230710,3480,12.93,20240415,2.35,N,357880,500,52 억,,36951,N,N,0,N,00,N
|
|
20240612,151043,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3900,-80,5,-2.01,199231530,51184,102.59,3890,4000,3830,5170,2790,3980,3892.46,0.35,0,-851,4076,4027,3941,3892,3806,4052,3917,52,1190,500,2860,5,1,10443956,407,-2.44,2.67,12,0.49,-1596.00,1463.00,9870,20230710,-60.49,3480,20240415,12.07,6980,-44.13,20240126,3480,12.07,20240415,9870,-60.49,20230710,3480,12.07,20240415,2.35,N,357880,500,52 억,,36951,N,N,0,N,00,N
|
|
20240612,141034,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3870,-110,5,-2.76,171426530,44040,88.27,3890,4000,3830,5170,2790,3980,3892.52,0.35,0,3591,4076,4027,3941,3892,3806,4052,3917,52,1190,500,2860,5,1,10443956,404,-2.42,2.65,12,0.42,-1596.00,1463.00,9870,20230710,-60.79,3480,20240415,11.21,6980,-44.56,20240126,3480,11.21,20240415,9870,-60.79,20230710,3480,11.21,20240415,2.35,N,357880,500,52 억,,36951,N,N,0,N,00,N
|
|
20240612,131036,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3905,-75,5,-1.88,64135260,16348,32.77,3890,4000,3890,5170,2790,3980,3923.13,0.35,0,-2955,4076,4027,3941,3892,3806,4052,3917,52,1190,500,2860,5,1,10443956,408,-2.45,2.67,12,0.16,-1596.00,1463.00,9870,20230710,-60.44,3480,20240415,12.21,6980,-44.05,20240126,3480,12.21,20240415,9870,-60.44,20230710,3480,12.21,20240415,2.35,N,357880,500,52 억,,36951,N,N,0,N,00,N
|
|
20240612,121035,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3910,-70,5,-1.76,49316115,12565,25.18,3890,4000,3890,5170,2790,3980,3924.88,0.35,0,-2786,4076,4027,3941,3892,3806,4052,3917,52,1190,500,2860,5,1,10443956,408,-2.45,2.67,12,0.12,-1596.00,1463.00,9870,20230710,-60.39,3480,20240415,12.36,6980,-43.98,20240126,3480,12.36,20240415,9870,-60.39,20230710,3480,12.36,20240415,2.35,N,357880,500,52 억,,36951,N,N,0,N,00,N
|
|
20240612,111033,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3930,-50,5,-1.26,23326880,5914,11.85,3890,4000,3890,5170,2790,3980,3944.35,0.35,0,-1344,4076,4027,3941,3892,3806,4052,3917,52,1190,500,2860,5,1,10443956,410,-2.46,2.69,12,0.06,-1596.00,1463.00,9870,20230710,-60.18,3480,20240415,12.93,6980,-43.70,20240126,3480,12.93,20240415,9870,-60.18,20230710,3480,12.93,20240415,2.35,N,357880,500,52 억,,36951,N,N,0,N,00,N
|
|
20240612,101035,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3920,-60,5,-1.51,18496790,4684,9.39,3890,4000,3890,5170,2790,3980,3948.93,0.35,0,-591,4076,4027,3941,3892,3806,4052,3917,52,1190,500,2860,5,1,10443956,409,-2.46,2.68,12,0.04,-1596.00,1463.00,9870,20230710,-60.28,3480,20240415,12.64,6980,-43.84,20240126,3480,12.64,20240415,9870,-60.28,20230710,3480,12.64,20240415,2.35,N,357880,500,52 억,,36951,N,N,0,N,00,N
|
|
20240612,091039,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3985,5,2,0.13,6953920,1747,3.50,3890,4000,3890,5170,2790,3980,3980.49,0.35,0,-1172,4076,4027,3941,3892,3806,4052,3917,52,1190,500,2860,5,1,10443956,416,-2.50,2.72,12,0.02,-1596.00,1463.00,9870,20230710,-59.63,3480,20240415,14.51,6980,-42.91,20240126,3480,14.51,20240415,9870,-59.63,20230710,3480,14.51,20240415,2.35,N,357880,500,52 억,,36951,N,N,0,N,00,N
|
|
20240610,161026,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3895,-105,5,-2.62,147970560,37766,80.61,3945,3990,3895,5200,2800,4000,3918.26,0.33,0,-6705,4120,4060,3955,3895,3790,4090,3925,52,1200,500,2880,5,1,10443956,407,-2.44,2.66,12,0.36,-1596.00,1463.00,9870,20230710,-60.54,3480,20240415,11.93,6980,-44.20,20240126,3480,11.93,20240415,9870,-60.54,20230710,3480,11.93,20240415,2.32,N,357880,500,52 억,,34911,N,N,0,N,00,N
|
|
20240610,151037,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3905,-95,5,-2.38,136534935,34831,74.35,3945,3990,3895,5200,2800,4000,3919.93,0.33,0,-5641,4120,4060,3955,3895,3790,4090,3925,52,1200,500,2880,5,1,10443956,408,-2.45,2.67,12,0.33,-1596.00,1463.00,9870,20230710,-60.44,3480,20240415,12.21,6980,-44.05,20240126,3480,12.21,20240415,9870,-60.44,20230710,3480,12.21,20240415,2.32,N,357880,500,52 억,,34911,N,N,0,N,00,N
|
|
20240610,141031,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3905,-95,5,-2.38,104083380,26511,56.59,3945,3990,3895,5200,2800,4000,3926.05,0.33,0,-4891,4120,4060,3955,3895,3790,4090,3925,52,1200,500,2880,5,1,10443956,408,-2.45,2.67,12,0.25,-1596.00,1463.00,9870,20230710,-60.44,3480,20240415,12.21,6980,-44.05,20240126,3480,12.21,20240415,9870,-60.44,20230710,3480,12.21,20240415,2.32,N,357880,500,52 억,,34911,N,N,0,N,00,N
|
|
20240610,131027,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3930,-70,5,-1.75,76776370,19521,41.67,3945,3990,3905,5200,2800,4000,3933.01,0.33,0,-3555,4120,4060,3955,3895,3790,4090,3925,52,1200,500,2880,5,1,10443956,410,-2.46,2.69,12,0.19,-1596.00,1463.00,9870,20230710,-60.18,3480,20240415,12.93,6980,-43.70,20240126,3480,12.93,20240415,9870,-60.18,20230710,3480,12.93,20240415,2.32,N,357880,500,52 억,,34911,N,N,0,N,00,N
|
|
20240610,121029,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3970,-30,5,-0.75,51223385,13011,27.77,3945,3990,3905,5200,2800,4000,3936.93,0.33,0,-2213,4120,4060,3955,3895,3790,4090,3925,52,1200,500,2880,5,1,10443956,415,-2.49,2.71,12,0.12,-1596.00,1463.00,9870,20230710,-59.78,3480,20240415,14.08,6980,-43.12,20240126,3480,14.08,20240415,9870,-59.78,20230710,3480,14.08,20240415,2.32,N,357880,500,52 억,,34911,N,N,0,N,00,N
|
|
20240610,111033,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3935,-65,5,-1.62,41635010,10582,22.59,3945,3990,3905,5200,2800,4000,3934.51,0.33,0,-1799,4120,4060,3955,3895,3790,4090,3925,52,1200,500,2880,5,1,10443956,411,-2.47,2.69,12,0.10,-1596.00,1463.00,9870,20230710,-60.13,3480,20240415,13.07,6980,-43.62,20240126,3480,13.07,20240415,9870,-60.13,20230710,3480,13.07,20240415,2.32,N,357880,500,52 억,,34911,N,N,0,N,00,N
|
|
20240610,101029,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3965,-35,5,-0.88,23965140,6077,12.97,3945,3990,3905,5200,2800,4000,3943.58,0.33,0,-1513,4120,4060,3955,3895,3790,4090,3925,52,1200,500,2880,5,1,10443956,414,-2.48,2.71,12,0.06,-1596.00,1463.00,9870,20230710,-59.83,3480,20240415,13.94,6980,-43.19,20240126,3480,13.94,20240415,9870,-59.83,20230710,3480,13.94,20240415,2.32,N,357880,500,52 억,,34911,N,N,0,N,00,N
|
|
20240610,091035,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3935,-65,5,-1.62,12082305,3065,6.54,3945,3975,3915,5200,2800,4000,3942.02,0.33,0,-129,4120,4060,3955,3895,3790,4090,3925,52,1200,500,2880,5,1,10443956,411,-2.47,2.69,12,0.03,-1596.00,1463.00,9870,20230710,-60.13,3480,20240415,13.07,6980,-43.62,20240126,3480,13.07,20240415,9870,-60.13,20230710,3480,13.07,20240415,2.32,N,357880,500,52 억,,34911,N,N,0,N,00,N
|
|
20240607,161103,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4000,50,2,1.27,179866570,45948,69.82,3890,4015,3850,5130,2765,3950,3914.57,0.39,0,-7804,4073,4011,3948,3886,3823,3980,3855,52,1180,500,2840,5,1,10443956,418,-2.51,2.73,12,0.44,-1596.00,1463.00,9870,20230710,-59.47,3480,20240415,14.94,6980,-42.69,20240126,3480,14.94,20240415,9870,-59.47,20230710,3480,14.94,20240415,2.35,N,357880,500,52 억,,40510,N,N,0,N,00,N
|
|
20240607,151112,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4010,60,2,1.52,176182635,45025,68.42,3890,4015,3850,5130,2765,3950,3913.00,0.39,0,-7577,4073,4011,3948,3886,3823,3980,3855,52,1180,500,2840,5,1,10443956,419,-2.51,2.74,12,0.43,-1596.00,1463.00,9870,20230710,-59.37,3480,20240415,15.23,6980,-42.55,20240126,3480,15.23,20240415,9870,-59.37,20230710,3480,15.23,20240415,2.35,N,357880,500,52 억,,40510,N,N,0,N,00,N
|
|
20240607,141104,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3900,-50,5,-1.27,110309585,28388,43.14,3890,3920,3850,5130,2765,3950,3885.78,0.39,0,-5609,4073,4011,3948,3886,3823,3980,3855,52,1180,500,2840,5,1,10443956,407,-2.44,2.67,12,0.27,-1596.00,1463.00,9870,20230710,-60.49,3480,20240415,12.07,6980,-44.13,20240126,3480,12.07,20240415,9870,-60.49,20230710,3480,12.07,20240415,2.35,N,357880,500,52 억,,40510,N,N,0,N,00,N
|
|
20240607,131102,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3900,-50,5,-1.27,86483200,22269,33.84,3890,3920,3850,5130,2765,3950,3883.57,0.39,0,-5810,4073,4011,3948,3886,3823,3980,3855,52,1180,500,2840,5,1,10443956,407,-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,-60.49,20230710,3480,12.07,20240415,2.35,N,357880,500,52 억,,40510,N,N,0,N,00,N
|
|
20240607,121106,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3900,-50,5,-1.27,76373645,19682,29.91,3890,3920,3850,5130,2765,3950,3880.38,0.39,0,-5436,4073,4011,3948,3886,3823,3980,3855,52,1180,500,2840,5,1,10443956,407,-2.44,2.67,12,0.19,-1596.00,1463.00,9870,20230710,-60.49,3480,20240415,12.07,6980,-44.13,20240126,3480,12.07,20240415,9870,-60.49,20230710,3480,12.07,20240415,2.35,N,357880,500,52 억,,40510,N,N,0,N,00,N
|
|
20240607,111046,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3885,-65,5,-1.65,65965440,17013,25.85,3890,3905,3850,5130,2765,3950,3877.35,0.39,0,-3901,4073,4011,3948,3886,3823,3980,3855,52,1180,500,2840,5,1,10443956,406,-2.43,2.66,12,0.16,-1596.00,1463.00,9870,20230710,-60.64,3480,20240415,11.64,6980,-44.34,20240126,3480,11.64,20240415,9870,-60.64,20230710,3480,11.64,20240415,2.35,N,357880,500,52 억,,40510,N,N,0,N,00,N
|
|
20240607,101106,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3875,-75,5,-1.90,50156170,12935,19.66,3890,3905,3850,5130,2765,3950,3877.55,0.39,0,-2482,4073,4011,3948,3886,3823,3980,3855,52,1180,500,2840,5,1,10443956,405,-2.43,2.65,12,0.12,-1596.00,1463.00,9870,20230710,-60.74,3480,20240415,11.35,6980,-44.48,20240126,3480,11.35,20240415,9870,-60.74,20230710,3480,11.35,20240415,2.35,N,357880,500,52 억,,40510,N,N,0,N,00,N
|
|
20240607,091104,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3880,-70,5,-1.77,13520960,3482,5.29,3890,3905,3870,5130,2765,3950,3883.10,0.39,0,-1730,4073,4011,3948,3886,3823,3980,3855,52,1180,500,2840,5,1,10443956,405,-2.43,2.65,12,0.03,-1596.00,1463.00,9870,20230710,-60.69,3480,20240415,11.49,6980,-44.41,20240126,3480,11.49,20240415,9870,-60.69,20230710,3480,11.49,20240415,2.35,N,357880,500,52 억,,40510,N,N,0,N,00,N
|
|
20240605,161101,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3950,-70,5,-1.74,256261705,65177,15.40,4010,4010,3885,5220,2815,4020,3931.78,0.38,0,-1367,4683,4351,4078,3746,3473,4517,3912,52,1200,500,2890,5,1,10443956,413,-2.47,2.70,12,0.62,-1596.00,1463.00,9870,20230710,-59.98,3480,20240415,13.51,6980,-43.41,20240126,3480,13.51,20240415,9870,-59.98,20230710,3480,13.51,20240415,2.36,N,357880,500,52 억,,40112,N,N,0,N,00,N
|
|
20240605,151059,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3900,-120,5,-2.99,246362315,62662,14.81,4010,4010,3885,5220,2815,4020,3931.61,0.38,0,-1481,4683,4351,4078,3746,3473,4517,3912,52,1200,500,2890,5,1,10443956,407,-2.44,2.67,12,0.60,-1596.00,1463.00,9870,20230710,-60.49,3480,20240415,12.07,6980,-44.13,20240126,3480,12.07,20240415,9870,-60.49,20230710,3480,12.07,20240415,2.36,N,357880,500,52 억,,40112,N,N,0,N,00,N
|
|
20240605,141059,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3940,-80,5,-1.99,155895670,39502,9.33,4010,4010,3915,5220,2815,4020,3946.53,0.38,0,-2125,4683,4351,4078,3746,3473,4517,3912,52,1200,500,2890,5,1,10443956,411,-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,-60.08,20230710,3480,13.22,20240415,2.36,N,357880,500,52 억,,40112,N,N,0,N,00,N
|
|
20240605,131059,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3930,-90,5,-2.24,152142035,38547,9.11,4010,4010,3915,5220,2815,4020,3946.92,0.38,0,-2085,4683,4351,4078,3746,3473,4517,3912,52,1200,500,2890,5,1,10443956,410,-2.46,2.69,12,0.37,-1596.00,1463.00,9870,20230710,-60.18,3480,20240415,12.93,6980,-43.70,20240126,3480,12.93,20240415,9870,-60.18,20230710,3480,12.93,20240415,2.36,N,357880,500,52 억,,40112,N,N,0,N,00,N
|
|
20240605,121056,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3925,-95,5,-2.36,127762710,32333,7.64,4010,4010,3920,5220,2815,4020,3951.46,0.38,0,-1891,4683,4351,4078,3746,3473,4517,3912,52,1200,500,2890,5,1,10443956,410,-2.46,2.68,12,0.31,-1596.00,1463.00,9870,20230710,-60.23,3480,20240415,12.79,6980,-43.77,20240126,3480,12.79,20240415,9870,-60.23,20230710,3480,12.79,20240415,2.36,N,357880,500,52 억,,40112,N,N,0,N,00,N
|
|
20240605,111058,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3940,-80,5,-1.99,109935465,27793,6.57,4010,4010,3920,5220,2815,4020,3955.51,0.38,0,-1421,4683,4351,4078,3746,3473,4517,3912,52,1200,500,2890,5,1,10443956,411,-2.47,2.69,12,0.27,-1596.00,1463.00,9870,20230710,-60.08,3480,20240415,13.22,6980,-43.55,20240126,3480,13.22,20240415,9870,-60.08,20230710,3480,13.22,20240415,2.36,N,357880,500,52 억,,40112,N,N,0,N,00,N
|
|
20240605,101054,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3970,-50,5,-1.24,67228365,16937,4.00,4010,4010,3945,5220,2815,4020,3969.32,0.38,0,-1233,4683,4351,4078,3746,3473,4517,3912,52,1200,500,2890,5,1,10443956,415,-2.49,2.71,12,0.16,-1596.00,1463.00,9870,20230710,-59.78,3480,20240415,14.08,6980,-43.12,20240126,3480,14.08,20240415,9870,-59.78,20230710,3480,14.08,20240415,2.36,N,357880,500,52 억,,40112,N,N,0,N,00,N
|
|
20240605,091054,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3960,-60,5,-1.49,37636415,9458,2.23,4010,4010,3960,5220,2815,4020,3979.32,0.38,0,-278,4683,4351,4078,3746,3473,4517,3912,52,1200,500,2890,5,1,10443956,414,-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,-59.88,20230710,3480,13.79,20240415,2.36,N,357880,500,52 억,,40112,N,N,0,N,00,N
|
|
20240604,161046,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4020,150,2,3.88,1733081640,421685,1430.75,3870,4410,3805,5030,2710,3870,4110.18,0.31,0,13965,4073,3971,3868,3766,3663,4022,3817,52,1160,500,2780,5,1,10443956,420,-2.52,2.75,12,4.04,-1596.00,1463.00,9870,20230710,-59.27,3480,20240415,15.52,6980,-42.41,20240126,3480,15.52,20240415,9870,-59.27,20230710,3480,15.52,20240415,2.37,N,357880,500,52 억,,32238,N,N,0,N,00,N
|
|
20240604,151047,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3980,110,2,2.84,1704029125,414436,1406.15,3870,4410,3805,5030,2710,3870,4111.71,0.31,0,11394,4073,3971,3868,3766,3663,4022,3817,52,1160,500,2780,5,1,10443956,416,-2.49,2.72,12,3.97,-1596.00,1463.00,9870,20230710,-59.68,3480,20240415,14.37,6980,-42.98,20240126,3480,14.37,20240415,9870,-59.68,20230710,3480,14.37,20240415,2.37,N,357880,500,52 억,,32238,N,N,0,N,00,N
|
|
20240604,141049,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3975,105,2,2.71,1641712600,398684,1352.71,3870,4410,3805,5030,2710,3870,4117.85,0.31,0,12155,4073,3971,3868,3766,3663,4022,3817,52,1160,500,2780,5,1,10443956,415,-2.49,2.72,12,3.82,-1596.00,1463.00,9870,20230710,-59.73,3480,20240415,14.22,6980,-43.05,20240126,3480,14.22,20240415,9870,-59.73,20230710,3480,14.22,20240415,2.37,N,357880,500,52 억,,32238,N,N,0,N,00,N
|
|
20240604,131046,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4095,225,2,5.81,1366429025,330201,1120.35,3870,4410,3805,5030,2710,3870,4138.21,0.31,0,-5276,4073,3971,3868,3766,3663,4022,3817,52,1160,500,2780,5,1,10443956,428,-2.57,2.80,12,3.16,-1596.00,1463.00,9870,20230710,-58.51,3480,20240415,17.67,6980,-41.33,20240126,3480,17.67,20240415,9870,-58.51,20230710,3480,17.67,20240415,2.37,N,357880,500,52 억,,32238,N,N,0,N,00,N
|
|
20240604,121044,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3980,110,2,2.84,139230560,35466,120.33,3870,4010,3805,5030,2710,3870,3925.81,0.31,0,-817,4073,3971,3868,3766,3663,4022,3817,52,1160,500,2780,5,1,10443956,416,-2.49,2.72,12,0.34,-1596.00,1463.00,9870,20230710,-59.68,3480,20240415,14.37,6980,-42.98,20240126,3480,14.37,20240415,9870,-59.68,20230710,3480,14.37,20240415,2.37,N,357880,500,52 억,,32238,N,N,0,N,00,N
|
|
20240604,111041,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3905,35,2,0.90,56850985,14673,49.78,3870,3930,3805,5030,2710,3870,3874.54,0.31,0,-3802,4073,3971,3868,3766,3663,4022,3817,52,1160,500,2780,5,1,10443956,408,-2.45,2.67,12,0.14,-1596.00,1463.00,9870,20230710,-60.44,3480,20240415,12.21,6980,-44.05,20240126,3480,12.21,20240415,9870,-60.44,20230710,3480,12.21,20240415,2.37,N,357880,500,52 억,,32238,N,N,0,N,00,N
|
|
20240604,101044,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3860,-10,5,-0.26,43556075,11255,38.19,3870,3930,3805,5030,2710,3870,3869.93,0.31,0,-4293,4073,3971,3868,3766,3663,4022,3817,52,1160,500,2780,5,1,10443956,403,-2.42,2.64,12,0.11,-1596.00,1463.00,9870,20230710,-60.89,3480,20240415,10.92,6980,-44.70,20240126,3480,10.92,20240415,9870,-60.89,20230710,3480,10.92,20240415,2.37,N,357880,500,52 억,,32238,N,N,0,N,00,N
|
|
20240604,091043,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3810,-60,5,-1.55,13015495,3369,11.43,3870,3930,3805,5030,2710,3870,3863.23,0.31,0,-1694,4073,3971,3868,3766,3663,4022,3817,52,1160,500,2780,5,1,10443956,398,-2.39,2.60,12,0.03,-1596.00,1463.00,9870,20230710,-61.40,3480,20240415,9.48,6980,-45.42,20240126,3480,9.48,20240415,9870,-61.40,20230710,3480,9.48,20240415,2.37,N,357880,500,52 억,,32238,N,N,0,N,00,N
|
|
20240603,161031,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3870,95,2,2.52,113371950,29415,110.84,3765,3970,3765,4905,2645,3775,3854.20,0.24,0,4843,3951,3862,3806,3717,3661,3907,3762,52,1130,500,2710,5,1,10443956,404,-2.42,2.65,12,0.28,-1596.00,1463.00,9870,20230710,-60.79,3480,20240415,11.21,6980,-44.56,20240126,3480,11.21,20240415,9870,-60.79,20230710,3480,11.21,20240415,2.49,N,357880,500,52 억,,25320,N,N,0,N,00,N
|
|
20240603,151031,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3840,65,2,1.72,106877655,27731,104.49,3765,3970,3765,4905,2645,3775,3854.09,0.24,0,4106,3951,3862,3806,3717,3661,3907,3762,52,1130,500,2710,5,1,10443956,401,-2.41,2.62,12,0.27,-1596.00,1463.00,9870,20230710,-61.09,3480,20240415,10.34,6980,-44.99,20240126,3480,10.34,20240415,9870,-61.09,20230710,3480,10.34,20240415,2.49,N,357880,500,52 억,,25320,N,N,0,N,00,N
|
|
20240603,141032,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3845,70,2,1.85,94118295,24413,91.99,3765,3970,3765,4905,2645,3775,3855.25,0.24,0,3110,3951,3862,3806,3717,3661,3907,3762,52,1130,500,2710,5,1,10443956,402,-2.41,2.63,12,0.23,-1596.00,1463.00,9870,20230710,-61.04,3480,20240415,10.49,6980,-44.91,20240126,3480,10.49,20240415,9870,-61.04,20230710,3480,10.49,20240415,2.49,N,357880,500,52 억,,25320,N,N,0,N,00,N
|
|
20240603,131032,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3845,70,2,1.85,82676985,21438,80.78,3765,3970,3765,4905,2645,3775,3856.56,0.24,0,2842,3951,3862,3806,3717,3661,3907,3762,52,1130,500,2710,5,1,10443956,402,-2.41,2.63,12,0.21,-1596.00,1463.00,9870,20230710,-61.04,3480,20240415,10.49,6980,-44.91,20240126,3480,10.49,20240415,9870,-61.04,20230710,3480,10.49,20240415,2.49,N,357880,500,52 억,,25320,N,N,0,N,00,N
|
|
20240603,121031,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3895,120,2,3.18,57871825,15021,56.60,3765,3970,3765,4905,2645,3775,3852.73,0.24,0,2225,3951,3862,3806,3717,3661,3907,3762,52,1130,500,2710,5,1,10443956,407,-2.44,2.66,12,0.14,-1596.00,1463.00,9870,20230710,-60.54,3480,20240415,11.93,6980,-44.20,20240126,3480,11.93,20240415,9870,-60.54,20230710,3480,11.93,20240415,2.49,N,357880,500,52 억,,25320,N,N,0,N,00,N
|
|
20240603,111026,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3865,90,2,2.38,48279145,12543,47.26,3765,3970,3765,4905,2645,3775,3849.09,0.24,0,416,3951,3862,3806,3717,3661,3907,3762,52,1130,500,2710,5,1,10443956,404,-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,-60.84,20230710,3480,11.06,20240415,2.49,N,357880,500,52 억,,25320,N,N,0,N,00,N
|
|
20240603,101019,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3855,80,2,2.12,27771140,7213,27.18,3765,3970,3765,4905,2645,3775,3850.15,0.24,0,-475,3951,3862,3806,3717,3661,3907,3762,52,1130,500,2710,5,1,10443956,403,-2.42,2.63,12,0.07,-1596.00,1463.00,9870,20230710,-60.94,3480,20240415,10.78,6980,-44.77,20240126,3480,10.78,20240415,9870,-60.94,20230710,3480,10.78,20240415,2.49,N,357880,500,52 억,,25320,N,N,0,N,00,N
|
|
20240603,091020,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3900,125,2,3.31,11558775,3011,11.35,3765,3970,3765,4905,2645,3775,3838.85,0.24,0,-295,3951,3862,3806,3717,3661,3907,3762,52,1130,500,2710,5,1,10443956,407,-2.44,2.67,12,0.03,-1596.00,1463.00,9870,20230710,-60.49,3480,20240415,12.07,6980,-44.13,20240126,3480,12.07,20240415,9870,-60.49,20230710,3480,12.07,20240415,2.49,N,357880,500,52 억,,25320,N,N,0,N,00,N
|