103 lines
44 KiB
CSV
103 lines
44 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20240229,161110,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5040,-60,5,-1.18,498665480,99621,147.50,5070,5100,4975,6630,3570,5100,5005.53,1.34,0,7890,5300,5200,5130,5030,4960,5165,4995,17,1530,100,3460,10,1,16519475,833,-18.46,4.73,12,0.60,-273.00,1065.00,13830,20230901,-63.56,3096,20230223,62.79,6290,-19.87,20240119,4580,10.04,20240103,20250,-75.11,20230809,4415,14.16,20231206,0.13,N,322180,100,16 억,,222141,N,N,0,N,00,N
|
|
20240229,151115,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5030,-70,5,-1.37,481773970,96269,142.54,5070,5100,4975,6630,3570,5100,5004.45,1.34,0,7996,5300,5200,5130,5030,4960,5165,4995,17,1530,100,3460,10,1,16519475,831,-18.42,4.72,12,0.58,-273.00,1065.00,13830,20230901,-63.63,3096,20230223,62.47,6290,-20.03,20240119,4580,9.83,20240103,20250,-75.16,20230809,4415,13.93,20231206,0.13,N,322180,100,16 억,,222141,N,N,0,N,00,N
|
|
20240229,141115,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4990,-110,5,-2.16,404690950,80956,119.87,5070,5100,4975,6630,3570,5100,4998.89,1.34,0,9104,5300,5200,5130,5030,4960,5165,4995,17,1530,100,3460,5,1,16519475,824,-18.28,4.69,12,0.49,-273.00,1065.00,13830,20230901,-63.92,3096,20230223,61.18,6290,-20.67,20240119,4580,8.95,20240103,20250,-75.36,20230809,4415,13.02,20231206,0.13,N,322180,100,16 억,,222141,N,N,0,N,00,N
|
|
20240229,131114,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4995,-105,5,-2.06,363648665,72733,107.69,5070,5100,4975,6630,3570,5100,4999.76,1.34,0,10248,5300,5200,5130,5030,4960,5165,4995,17,1530,100,3460,5,1,16519475,825,-18.30,4.69,12,0.44,-273.00,1065.00,13830,20230901,-63.88,3096,20230223,61.34,6290,-20.59,20240119,4580,9.06,20240103,20250,-75.33,20230809,4415,13.14,20231206,0.13,N,322180,100,16 억,,222141,N,N,0,N,00,N
|
|
20240229,121113,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5010,-90,5,-1.76,318588780,63722,94.35,5070,5100,4975,6630,3570,5100,4999.65,1.34,0,11521,5300,5200,5130,5030,4960,5165,4995,17,1530,100,3460,10,1,16519475,828,-18.35,4.70,12,0.39,-273.00,1065.00,13830,20230901,-63.77,3096,20230223,61.82,6290,-20.35,20240119,4580,9.39,20240103,20250,-75.26,20230809,4415,13.48,20231206,0.13,N,322180,100,16 억,,222141,N,N,0,N,00,N
|
|
20240229,111116,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5030,-70,5,-1.37,291789130,58367,86.42,5070,5100,4975,6630,3570,5100,4999.20,1.34,0,11720,5300,5200,5130,5030,4960,5165,4995,17,1530,100,3460,10,1,16519475,831,-18.42,4.72,12,0.35,-273.00,1065.00,13830,20230901,-63.63,3096,20230223,62.47,6290,-20.03,20240119,4580,9.83,20240103,20250,-75.16,20230809,4415,13.93,20231206,0.13,N,322180,100,16 억,,222141,N,N,0,N,00,N
|
|
20240229,101118,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4990,-110,5,-2.16,263126810,52620,77.91,5070,5100,4980,6630,3570,5100,5000.49,1.34,0,11222,5300,5200,5130,5030,4960,5165,4995,17,1530,100,3460,5,1,16519475,824,-18.28,4.69,12,0.32,-273.00,1065.00,13830,20230901,-63.92,3096,20230223,61.18,6290,-20.67,20240119,4580,8.95,20240103,20250,-75.36,20230809,4415,13.02,20231206,0.13,N,322180,100,16 억,,222141,N,N,0,N,00,N
|
|
20240229,091115,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5030,-70,5,-1.37,36238825,7220,10.69,5070,5100,4980,6630,3570,5100,5019.12,1.34,0,-883,5300,5200,5130,5030,4960,5165,4995,17,1530,100,3460,10,1,16519475,831,-18.42,4.72,12,0.04,-273.00,1065.00,13830,20230901,-63.63,3096,20230223,62.47,6290,-20.03,20240119,4580,9.83,20240103,20250,-75.16,20230809,4415,13.93,20231206,0.13,N,322180,100,16 억,,222141,N,N,0,N,00,N
|
|
20240228,161011,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5100,-70,5,-1.35,344460390,67274,100.18,5160,5230,5060,6720,3620,5170,5120.26,1.29,0,9408,5456,5312,5226,5082,4996,5270,5040,17,1550,100,3510,10,1,16519475,842,-18.68,4.79,12,0.41,-273.00,1065.00,13830,20230901,-63.12,3096,20230223,64.73,6290,-18.92,20240119,4580,11.35,20240103,20250,-74.81,20230809,4415,15.52,20231206,0.13,N,322180,100,16 억,,213418,N,N,0,N,00,N
|
|
20240228,151009,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5090,-80,5,-1.55,330732200,64577,96.16,5160,5230,5060,6720,3620,5170,5121.52,1.29,0,8189,5456,5312,5226,5082,4996,5270,5040,17,1550,100,3510,10,1,16519475,841,-18.64,4.78,12,0.39,-273.00,1065.00,13830,20230901,-63.20,3096,20230223,64.41,6290,-19.08,20240119,4580,11.14,20240103,20250,-74.86,20230809,4415,15.29,20231206,0.13,N,322180,100,16 억,,213418,N,N,0,N,00,N
|
|
20240228,141113,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5090,-80,5,-1.55,284660590,55526,82.68,5160,5230,5060,6720,3620,5170,5126.62,1.29,0,7429,5456,5312,5226,5082,4996,5270,5040,17,1550,100,3510,10,1,16519475,841,-18.64,4.78,12,0.34,-273.00,1065.00,13830,20230901,-63.20,3096,20230223,64.41,6290,-19.08,20240119,4580,11.14,20240103,20250,-74.86,20230809,4415,15.29,20231206,0.13,N,322180,100,16 억,,213418,N,N,0,N,00,N
|
|
20240228,131107,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5170,0,3,0.00,268150340,52301,77.88,5160,5230,5060,6720,3620,5170,5127.06,1.29,0,7241,5456,5312,5226,5082,4996,5270,5040,17,1550,100,3510,10,1,16519475,854,-18.94,4.85,12,0.32,-273.00,1065.00,13830,20230901,-62.62,3096,20230223,66.99,6290,-17.81,20240119,4580,12.88,20240103,20250,-74.47,20230809,4415,17.10,20231206,0.13,N,322180,100,16 억,,213418,N,N,0,N,00,N
|
|
20240228,121117,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5170,0,3,0.00,230627820,44988,66.99,5160,5230,5060,6720,3620,5170,5126.43,1.29,0,7568,5456,5312,5226,5082,4996,5270,5040,17,1550,100,3510,10,1,16519475,854,-18.94,4.85,12,0.27,-273.00,1065.00,13830,20230901,-62.62,3096,20230223,66.99,6290,-17.81,20240119,4580,12.88,20240103,20250,-74.47,20230809,4415,17.10,20231206,0.13,N,322180,100,16 억,,213418,N,N,0,N,00,N
|
|
20240228,111033,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5090,-80,5,-1.55,195444870,38169,56.84,5160,5230,5060,6720,3620,5170,5120.51,1.29,0,7713,5456,5312,5226,5082,4996,5270,5040,17,1550,100,3510,10,1,16519475,841,-18.64,4.78,12,0.23,-273.00,1065.00,13830,20230901,-63.20,3096,20230223,64.41,6290,-19.08,20240119,4580,11.14,20240103,20250,-74.86,20230809,4415,15.29,20231206,0.13,N,322180,100,16 억,,213418,N,N,0,N,00,N
|
|
20240228,101114,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5150,-20,5,-0.39,67143940,13022,19.39,5160,5230,5070,6720,3620,5170,5156.19,1.29,0,2858,5456,5312,5226,5082,4996,5270,5040,17,1550,100,3510,10,1,16519475,851,-18.86,4.84,12,0.08,-273.00,1065.00,13830,20230901,-62.76,3096,20230223,66.34,6290,-18.12,20240119,4580,12.45,20240103,20250,-74.57,20230809,4415,16.65,20231206,0.13,N,322180,100,16 억,,213418,N,N,0,N,00,N
|
|
20240228,091118,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5170,0,3,0.00,12071920,2334,3.48,5160,5230,5160,6720,3620,5170,5172.20,1.29,0,1021,5456,5312,5226,5082,4996,5270,5040,17,1550,100,3510,10,1,16519475,854,-18.94,4.85,12,0.01,-273.00,1065.00,13830,20230901,-62.62,3096,20230223,66.99,6290,-17.81,20240119,4580,12.88,20240103,20250,-74.47,20230809,4415,17.10,20231206,0.13,N,322180,100,16 억,,213418,N,N,0,N,00,N
|
|
20240227,161112,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5170,-150,5,-2.82,344148530,66305,112.11,5370,5370,5140,6910,3730,5320,5190.44,1.34,0,-6986,5493,5406,5323,5236,5153,5450,5280,17,1590,100,3610,10,1,16519475,854,-18.94,4.85,12,0.40,-273.00,1065.00,13830,20230901,-62.62,3096,20230223,66.99,6290,-17.81,20240119,4580,12.88,20240103,20250,-74.47,20230809,4415,17.10,20231206,0.13,N,322180,100,16 억,,220588,N,N,0,N,00,N
|
|
20240227,151113,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5160,-160,5,-3.01,329970840,63561,107.47,5370,5370,5140,6910,3730,5320,5191.40,1.34,0,-5833,5493,5406,5323,5236,5153,5450,5280,17,1590,100,3610,10,1,16519475,852,-18.90,4.85,12,0.38,-273.00,1065.00,13830,20230901,-62.69,3096,20230223,66.67,6290,-17.97,20240119,4580,12.66,20240103,20250,-74.52,20230809,4415,16.87,20231206,0.13,N,322180,100,16 억,,220588,N,N,0,N,00,N
|
|
20240227,141110,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5230,-90,5,-1.69,299938780,57737,97.62,5370,5370,5150,6910,3730,5320,5194.91,1.34,0,-6515,5493,5406,5323,5236,5153,5450,5280,17,1590,100,3610,10,1,16519475,864,-19.16,4.91,12,0.35,-273.00,1065.00,13830,20230901,-62.18,3096,20230223,68.93,6290,-16.85,20240119,4580,14.19,20240103,20250,-74.17,20230809,4415,18.46,20231206,0.13,N,322180,100,16 억,,220588,N,N,0,N,00,N
|
|
20240227,131032,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5240,-80,5,-1.50,246355190,47414,80.17,5370,5370,5150,6910,3730,5320,5195.83,1.34,0,-6399,5493,5406,5323,5236,5153,5450,5280,17,1590,100,3610,10,1,16519475,866,-19.19,4.92,12,0.29,-273.00,1065.00,13830,20230901,-62.11,3096,20230223,69.25,6290,-16.69,20240119,4580,14.41,20240103,20250,-74.12,20230809,4415,18.69,20231206,0.13,N,322180,100,16 억,,220588,N,N,0,N,00,N
|
|
20240227,121113,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5270,-50,5,-0.94,244132630,46990,79.45,5370,5370,5150,6910,3730,5320,5195.42,1.34,0,-6337,5493,5406,5323,5236,5153,5450,5280,17,1590,100,3610,10,1,16519475,871,-19.30,4.95,12,0.28,-273.00,1065.00,13830,20230901,-61.89,3096,20230223,70.22,6290,-16.22,20240119,4580,15.07,20240103,20250,-73.98,20230809,4415,19.37,20231206,0.13,N,322180,100,16 억,,220588,N,N,0,N,00,N
|
|
20240227,111114,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5160,-160,5,-3.01,176906500,34075,57.61,5370,5370,5150,6910,3730,5320,5191.68,1.34,0,-11422,5493,5406,5323,5236,5153,5450,5280,17,1590,100,3610,10,1,16519475,852,-18.90,4.85,12,0.21,-273.00,1065.00,13830,20230901,-62.69,3096,20230223,66.67,6290,-17.97,20240119,4580,12.66,20240103,20250,-74.52,20230809,4415,16.87,20231206,0.13,N,322180,100,16 억,,220588,N,N,0,N,00,N
|
|
20240227,101109,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5160,-160,5,-3.01,134320230,25831,43.67,5370,5370,5150,6910,3730,5320,5199.96,1.34,0,-9953,5493,5406,5323,5236,5153,5450,5280,17,1590,100,3610,10,1,16519475,852,-18.90,4.85,12,0.16,-273.00,1065.00,13830,20230901,-62.69,3096,20230223,66.67,6290,-17.97,20240119,4580,12.66,20240103,20250,-74.52,20230809,4415,16.87,20231206,0.13,N,322180,100,16 억,,220588,N,N,0,N,00,N
|
|
20240227,091113,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5240,-80,5,-1.50,20612060,3909,6.61,5370,5370,5240,6910,3730,5320,5272.98,1.34,0,-2406,5493,5406,5323,5236,5153,5450,5280,17,1590,100,3610,10,1,16519475,866,-19.19,4.92,12,0.02,-273.00,1065.00,13830,20230901,-62.11,3096,20230223,69.25,6290,-16.69,20240119,4580,14.41,20240103,20250,-74.12,20230809,4415,18.69,20231206,0.13,N,322180,100,16 억,,220588,N,N,0,N,00,N
|
|
20240226,161108,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5320,0,3,0.00,313515640,58993,118.56,5240,5410,5240,6910,3730,5320,5314.45,1.37,0,-5735,5593,5456,5363,5226,5133,5410,5180,17,1590,100,3610,10,1,16519475,879,-19.49,5.00,12,0.36,-273.00,1065.00,13830,20230901,-61.53,3096,20230223,71.83,6290,-15.42,20240119,4580,16.16,20240103,20250,-73.73,20230809,4415,20.50,20231206,0.13,N,322180,100,16 억,,226923,N,N,0,N,00,N
|
|
20240226,151100,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5340,20,2,0.38,290906590,54706,109.94,5240,5410,5240,6910,3730,5320,5317.64,1.37,0,-6058,5593,5456,5363,5226,5133,5410,5180,17,1590,100,3610,10,1,16519475,882,-19.56,5.01,12,0.33,-273.00,1065.00,13830,20230901,-61.39,3096,20230223,72.48,6290,-15.10,20240119,4580,16.59,20240103,20250,-73.63,20230809,4415,20.95,20231206,0.13,N,322180,100,16 억,,226923,N,N,0,N,00,N
|
|
20240226,141106,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5380,60,2,1.13,243797700,45864,92.17,5240,5410,5240,6910,3730,5320,5315.67,1.37,0,-6269,5593,5456,5363,5226,5133,5410,5180,17,1590,100,3610,10,1,16519475,889,-19.71,5.05,12,0.28,-273.00,1065.00,13830,20230901,-61.10,3096,20230223,73.77,6290,-14.47,20240119,4580,17.47,20240103,20250,-73.43,20230809,4415,21.86,20231206,0.13,N,322180,100,16 억,,226923,N,N,0,N,00,N
|
|
20240226,131058,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5310,-10,5,-0.19,167431260,31527,63.36,5240,5410,5240,6910,3730,5320,5310.73,1.37,0,-6838,5593,5456,5363,5226,5133,5410,5180,17,1590,100,3610,10,1,16519475,877,-19.45,4.99,12,0.19,-273.00,1065.00,13830,20230901,-61.61,3096,20230223,71.51,6290,-15.58,20240119,4580,15.94,20240103,20250,-73.78,20230809,4415,20.27,20231206,0.13,N,322180,100,16 억,,226923,N,N,0,N,00,N
|
|
20240226,121058,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5350,30,2,0.56,153571710,28935,58.15,5240,5410,5240,6910,3730,5320,5307.47,1.37,0,-6195,5593,5456,5363,5226,5133,5410,5180,17,1590,100,3610,10,1,16519475,884,-19.60,5.02,12,0.18,-273.00,1065.00,13830,20230901,-61.32,3096,20230223,72.80,6290,-14.94,20240119,4580,16.81,20240103,20250,-73.58,20230809,4415,21.18,20231206,0.13,N,322180,100,16 억,,226923,N,N,0,N,00,N
|
|
20240226,111056,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5270,-50,5,-0.94,125099360,23575,47.38,5240,5410,5240,6910,3730,5320,5306.44,1.37,0,-4212,5593,5456,5363,5226,5133,5410,5180,17,1590,100,3610,10,1,16519475,871,-19.30,4.95,12,0.14,-273.00,1065.00,13830,20230901,-61.89,3096,20230223,70.22,6290,-16.22,20240119,4580,15.07,20240103,20250,-73.98,20230809,4415,19.37,20231206,0.13,N,322180,100,16 억,,226923,N,N,0,N,00,N
|
|
20240226,101054,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5310,-10,5,-0.19,76422620,14376,28.89,5240,5410,5240,6910,3730,5320,5315.99,1.37,0,-127,5593,5456,5363,5226,5133,5410,5180,17,1590,100,3610,10,1,16519475,877,-19.45,4.99,12,0.09,-273.00,1065.00,13830,20230901,-61.61,3096,20230223,71.51,6290,-15.58,20240119,4580,15.94,20240103,20250,-73.78,20230809,4415,20.27,20231206,0.13,N,322180,100,16 억,,226923,N,N,0,N,00,N
|
|
20240226,091052,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5320,0,3,0.00,15258950,2897,5.82,5240,5320,5240,6910,3730,5320,5267.16,1.37,0,178,5593,5456,5363,5226,5133,5410,5180,17,1590,100,3610,10,1,16519475,879,-19.49,5.00,12,0.02,-273.00,1065.00,13830,20230901,-61.53,3096,20230223,71.83,6290,-15.42,20240119,4580,16.16,20240103,20250,-73.73,20230809,4415,20.50,20231206,0.13,N,322180,100,16 억,,226923,N,N,0,N,00,N
|
|
20240223,161053,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5320,-30,5,-0.56,260865080,48980,53.97,5450,5500,5270,6950,3750,5350,5325.95,1.41,0,-5683,5656,5502,5416,5262,5176,5460,5220,17,1600,100,3630,10,1,16519475,879,-19.49,5.00,12,0.30,-273.00,1065.00,13830,20230901,-61.53,3096,20230223,71.83,6290,-15.42,20240119,4580,16.16,20240103,20250,-73.73,20230809,4415,20.50,20231206,0.13,N,322180,100,16 억,,232917,N,N,0,N,00,N
|
|
20240223,151046,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5330,-20,5,-0.37,253364480,47563,52.41,5450,5500,5270,6950,3750,5350,5326.92,1.41,0,-5501,5656,5502,5416,5262,5176,5460,5220,17,1600,100,3630,10,1,16519475,880,-19.52,5.00,12,0.29,-273.00,1065.00,13830,20230901,-61.46,3096,20230223,72.16,6290,-15.26,20240119,4580,16.38,20240103,20250,-73.68,20230809,4415,20.72,20231206,0.13,N,322180,100,16 억,,232917,N,N,0,N,00,N
|
|
20240223,141047,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5350,0,3,0.00,204284300,38300,42.20,5450,5500,5270,6950,3750,5350,5333.79,1.41,0,-10539,5656,5502,5416,5262,5176,5460,5220,17,1600,100,3630,10,1,16519475,884,-19.60,5.02,12,0.23,-273.00,1065.00,13830,20230901,-61.32,3096,20230223,72.80,6290,-14.94,20240119,4580,16.81,20240103,20250,-73.58,20230809,4415,21.18,20231206,0.13,N,322180,100,16 억,,232917,N,N,0,N,00,N
|
|
20240223,131046,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5370,20,2,0.37,193125300,36211,39.90,5450,5500,5270,6950,3750,5350,5333.33,1.41,0,-10278,5656,5502,5416,5262,5176,5460,5220,17,1600,100,3630,10,1,16519475,887,-19.67,5.04,12,0.22,-273.00,1065.00,13830,20230901,-61.17,3096,20230223,73.45,6290,-14.63,20240119,4580,17.25,20240103,20250,-73.48,20230809,4415,21.63,20231206,0.13,N,322180,100,16 억,,232917,N,N,0,N,00,N
|
|
20240223,121049,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5370,20,2,0.37,181995760,34133,37.61,5450,5500,5270,6950,3750,5350,5331.96,1.41,0,-9546,5656,5502,5416,5262,5176,5460,5220,17,1600,100,3630,10,1,16519475,887,-19.67,5.04,12,0.21,-273.00,1065.00,13830,20230901,-61.17,3096,20230223,73.45,6290,-14.63,20240119,4580,17.25,20240103,20250,-73.48,20230809,4415,21.63,20231206,0.13,N,322180,100,16 억,,232917,N,N,0,N,00,N
|
|
20240223,111034,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5310,-40,5,-0.75,152611960,28620,31.54,5450,5500,5270,6950,3750,5350,5332.35,1.41,0,-10206,5656,5502,5416,5262,5176,5460,5220,17,1600,100,3630,10,1,16519475,877,-19.45,4.99,12,0.17,-273.00,1065.00,13830,20230901,-61.61,3096,20230223,71.51,6290,-15.58,20240119,4580,15.94,20240103,20250,-73.78,20230809,4415,20.27,20231206,0.13,N,322180,100,16 억,,232917,N,N,0,N,00,N
|
|
20240223,101043,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5290,-60,5,-1.12,127110700,23812,26.24,5450,5500,5270,6950,3750,5350,5338.09,1.41,0,-10448,5656,5502,5416,5262,5176,5460,5220,17,1600,100,3630,10,1,16519475,874,-19.38,4.97,12,0.14,-273.00,1065.00,13830,20230901,-61.75,3096,20230223,70.87,6290,-15.90,20240119,4580,15.50,20240103,20250,-73.88,20230809,4415,19.82,20231206,0.13,N,322180,100,16 억,,232917,N,N,0,N,00,N
|
|
20240223,091044,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5330,-20,5,-0.37,52816110,9795,10.79,5450,5500,5330,6950,3750,5350,5392.15,1.41,0,-6019,5656,5502,5416,5262,5176,5460,5220,17,1600,100,3630,10,1,16519475,880,-19.52,5.00,12,0.06,-273.00,1065.00,13830,20230901,-61.46,3096,20230223,72.16,6290,-15.26,20240119,4580,16.38,20240103,20250,-73.68,20230809,4415,20.72,20231206,0.13,N,322180,100,16 억,,232917,N,N,0,N,00,N
|
|
20240222,161031,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5350,-60,5,-1.11,491711140,90722,158.04,5480,5570,5330,7030,3790,5410,5420.01,1.30,0,18099,5610,5510,5430,5330,5250,5560,5380,17,1620,100,3670,10,1,16519475,884,-19.60,5.02,12,0.55,-273.00,1065.00,13830,20230901,-61.32,3096,20230223,72.80,6290,-14.94,20240119,4580,16.81,20240103,20250,-73.58,20230809,4415,21.18,20231206,0.13,N,322180,100,16 억,,214418,N,N,0,N,00,N
|
|
20240222,151041,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5400,-10,5,-0.18,449919120,82922,144.45,5480,5570,5330,7030,3790,5410,5425.81,1.30,0,17547,5610,5510,5430,5330,5250,5560,5380,17,1620,100,3670,10,1,16519475,892,-19.78,5.07,12,0.50,-273.00,1065.00,13830,20230901,-60.95,3096,20230223,74.42,6290,-14.15,20240119,4580,17.90,20240103,20250,-73.33,20230809,4415,22.31,20231206,0.13,N,322180,100,16 억,,214418,N,N,0,N,00,N
|
|
20240222,141038,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5420,10,2,0.18,422265300,77782,135.50,5480,5570,5330,7030,3790,5410,5428.83,1.30,0,19050,5610,5510,5430,5330,5250,5560,5380,17,1620,100,3670,10,1,16519475,895,-19.85,5.09,12,0.47,-273.00,1065.00,13830,20230901,-60.81,3096,20230223,75.06,6290,-13.83,20240119,4580,18.34,20240103,20250,-73.23,20230809,4415,22.76,20231206,0.13,N,322180,100,16 억,,214418,N,N,0,N,00,N
|
|
20240222,131022,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5420,10,2,0.18,375300480,69106,120.38,5480,5570,5330,7030,3790,5410,5430.79,1.30,0,19142,5610,5510,5430,5330,5250,5560,5380,17,1620,100,3670,10,1,16519475,895,-19.85,5.09,12,0.42,-273.00,1065.00,13830,20230901,-60.81,3096,20230223,75.06,6290,-13.83,20240119,4580,18.34,20240103,20250,-73.23,20230809,4415,22.76,20231206,0.13,N,322180,100,16 억,,214418,N,N,0,N,00,N
|
|
20240222,121034,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5510,100,2,1.85,275733670,50876,88.63,5480,5510,5330,7030,3790,5410,5419.72,1.30,0,12232,5610,5510,5430,5330,5250,5560,5380,17,1620,100,3670,10,1,16519475,910,-20.18,5.17,12,0.31,-273.00,1065.00,13830,20230901,-60.16,3096,20230223,77.97,6290,-12.40,20240119,4580,20.31,20240103,20250,-72.79,20230809,4415,24.80,20231206,0.13,N,322180,100,16 억,,214418,N,N,0,N,00,N
|
|
20240222,111033,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5450,40,2,0.74,211622520,39168,68.23,5480,5500,5330,7030,3790,5410,5402.94,1.30,0,8859,5610,5510,5430,5330,5250,5560,5380,17,1620,100,3670,10,1,16519475,900,-19.96,5.12,12,0.24,-273.00,1065.00,13830,20230901,-60.59,3096,20230223,76.03,6290,-13.35,20240119,4580,19.00,20240103,20250,-73.09,20230809,4415,23.44,20231206,0.13,N,322180,100,16 억,,214418,N,N,0,N,00,N
|
|
20240222,101023,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5360,-50,5,-0.92,117619080,21844,38.05,5480,5500,5330,7030,3790,5410,5384.50,1.30,0,-326,5610,5510,5430,5330,5250,5560,5380,17,1620,100,3670,10,1,16519475,885,-19.63,5.03,12,0.13,-273.00,1065.00,13830,20230901,-61.24,3096,20230223,73.13,6290,-14.79,20240119,4580,17.03,20240103,20250,-73.53,20230809,4415,21.40,20231206,0.13,N,322180,100,16 억,,214418,N,N,0,N,00,N
|
|
20240222,091043,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5460,50,2,0.92,13325210,2446,4.26,5480,5500,5420,7030,3790,5410,5447.76,1.30,0,-393,5610,5510,5430,5330,5250,5560,5380,17,1620,100,3670,10,1,16519475,902,-20.00,5.13,12,0.01,-273.00,1065.00,13830,20230901,-60.52,3096,20230223,76.36,6290,-13.20,20240119,4580,19.21,20240103,20250,-73.04,20230809,4415,23.67,20231206,0.13,N,322180,100,16 억,,214418,N,N,0,N,00,N
|
|
20240221,161029,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5410,60,2,1.12,310749930,57180,29.87,5400,5530,5350,6950,3750,5350,5434.59,1.30,0,-571,5736,5542,5386,5192,5036,5465,5115,17,1600,100,3630,10,1,16519475,894,-19.82,5.08,12,0.35,-273.00,1065.00,13830,20230901,-60.88,3096,20230223,74.74,6290,-13.99,20240119,4580,18.12,20240103,20250,-73.28,20230809,4415,22.54,20231206,0.13,N,322180,100,16 억,,214670,N,N,0,N,00,N
|
|
20240221,151019,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5400,50,2,0.93,293496500,53985,28.20,5400,5530,5350,6950,3750,5350,5436.63,1.30,0,-318,5736,5542,5386,5192,5036,5465,5115,17,1600,100,3630,10,1,16519475,892,-19.78,5.07,12,0.33,-273.00,1065.00,13830,20230901,-60.95,3096,20230223,74.42,6290,-14.15,20240119,4580,17.90,20240103,20250,-73.33,20230809,4415,22.31,20231206,0.13,N,322180,100,16 억,,214670,N,N,0,N,00,N
|
|
20240221,141019,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5420,70,2,1.31,250079040,45955,24.01,5400,5530,5350,6950,3750,5350,5441.82,1.30,0,96,5736,5542,5386,5192,5036,5465,5115,17,1600,100,3630,10,1,16519475,895,-19.85,5.09,12,0.28,-273.00,1065.00,13830,20230901,-60.81,3096,20230223,75.06,6290,-13.83,20240119,4580,18.34,20240103,20250,-73.23,20230809,4415,22.76,20231206,0.13,N,322180,100,16 억,,214670,N,N,0,N,00,N
|
|
20240221,131019,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5420,70,2,1.31,218130050,40070,20.93,5400,5530,5350,6950,3750,5350,5443.72,1.30,0,-75,5736,5542,5386,5192,5036,5465,5115,17,1600,100,3630,10,1,16519475,895,-19.85,5.09,12,0.24,-273.00,1065.00,13830,20230901,-60.81,3096,20230223,75.06,6290,-13.83,20240119,4580,18.34,20240103,20250,-73.23,20230809,4415,22.76,20231206,0.13,N,322180,100,16 억,,214670,N,N,0,N,00,N
|
|
20240221,121023,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5430,80,2,1.50,207210370,38050,19.88,5400,5530,5350,6950,3750,5350,5445.74,1.30,0,93,5736,5542,5386,5192,5036,5465,5115,17,1600,100,3630,10,1,16519475,897,-19.89,5.10,12,0.23,-273.00,1065.00,13830,20230901,-60.74,3096,20230223,75.39,6290,-13.67,20240119,4580,18.56,20240103,20250,-73.19,20230809,4415,22.99,20231206,0.13,N,322180,100,16 억,,214670,N,N,0,N,00,N
|
|
20240221,111029,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5480,130,2,2.43,178688260,32808,17.14,5400,5530,5350,6950,3750,5350,5446.48,1.30,0,-917,5736,5542,5386,5192,5036,5465,5115,17,1600,100,3630,10,1,16519475,905,-20.07,5.15,12,0.20,-273.00,1065.00,13830,20230901,-60.38,3096,20230223,77.00,6290,-12.88,20240119,4580,19.65,20240103,20250,-72.94,20230809,4415,24.12,20231206,0.13,N,322180,100,16 억,,214670,N,N,0,N,00,N
|
|
20240221,101018,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5460,110,2,2.06,83289730,15429,8.06,5400,5480,5350,6950,3750,5350,5398.26,1.30,0,-1179,5736,5542,5386,5192,5036,5465,5115,17,1600,100,3630,10,1,16519475,902,-20.00,5.13,12,0.09,-273.00,1065.00,13830,20230901,-60.52,3096,20230223,76.36,6290,-13.20,20240119,4580,19.21,20240103,20250,-73.04,20230809,4415,23.67,20231206,0.13,N,322180,100,16 억,,214670,N,N,0,N,00,N
|
|
20240221,091020,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5360,10,2,0.19,24514380,4571,2.39,5400,5400,5350,6950,3750,5350,5363.02,1.30,0,-785,5736,5542,5386,5192,5036,5465,5115,17,1600,100,3630,10,1,16519475,885,-19.63,5.03,12,0.03,-273.00,1065.00,13830,20230901,-61.24,3096,20230223,73.13,6290,-14.79,20240119,4580,17.03,20240103,20250,-73.53,20230809,4415,21.40,20231206,0.13,N,322180,100,16 억,,214670,N,N,0,N,00,N
|
|
20240220,161015,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5350,-90,5,-1.65,1031736590,191293,286.40,5440,5580,5230,7070,3810,5440,5393.53,0.77,0,87599,5626,5532,5446,5352,5266,5490,5310,17,1630,100,3690,10,1,16519475,884,-19.60,5.02,12,1.16,-273.00,1065.00,13830,20230901,-61.32,3096,20230223,72.80,6290,-14.94,20240119,4580,16.81,20240103,20250,-73.58,20230809,4415,21.18,20231206,0.13,N,322180,100,16 억,,127621,N,N,0,N,00,N
|
|
20240220,151013,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5400,-40,5,-0.74,1007646600,186802,279.68,5440,5580,5230,7070,3810,5440,5394.20,0.77,0,88648,5626,5532,5446,5352,5266,5490,5310,17,1630,100,3690,10,1,16519475,892,-19.78,5.07,12,1.13,-273.00,1065.00,13830,20230901,-60.95,3096,20230223,74.42,6290,-14.15,20240119,4580,17.90,20240103,20250,-73.33,20230809,4415,22.31,20231206,0.13,N,322180,100,16 억,,127621,N,N,0,N,00,N
|
|
20240220,141009,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5450,10,2,0.18,434128390,79122,118.46,5440,5580,5410,7070,3810,5440,5486.82,0.77,0,18625,5626,5532,5446,5352,5266,5490,5310,17,1630,100,3690,10,1,16519475,900,-19.96,5.12,12,0.48,-273.00,1065.00,13830,20230901,-60.59,3096,20230223,76.03,6290,-13.35,20240119,4580,19.00,20240103,20250,-73.09,20230809,4415,23.44,20231206,0.13,N,322180,100,16 억,,127621,N,N,0,N,00,N
|
|
20240220,131014,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5450,10,2,0.18,362029400,65870,98.62,5440,5580,5410,7070,3810,5440,5496.12,0.77,0,13918,5626,5532,5446,5352,5266,5490,5310,17,1630,100,3690,10,1,16519475,900,-19.96,5.12,12,0.40,-273.00,1065.00,13830,20230901,-60.59,3096,20230223,76.03,6290,-13.35,20240119,4580,19.00,20240103,20250,-73.09,20230809,4415,23.44,20231206,0.13,N,322180,100,16 억,,127621,N,N,0,N,00,N
|
|
20240220,121005,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5510,70,2,1.29,256485900,46612,69.79,5440,5580,5410,7070,3810,5440,5502.57,0.77,0,8137,5626,5532,5446,5352,5266,5490,5310,17,1630,100,3690,10,1,16519475,910,-20.18,5.17,12,0.28,-273.00,1065.00,13830,20230901,-60.16,3096,20230223,77.97,6290,-12.40,20240119,4580,20.31,20240103,20250,-72.79,20230809,4415,24.80,20231206,0.13,N,322180,100,16 억,,127621,N,N,0,N,00,N
|
|
20240220,111009,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5490,50,2,0.92,221538680,40233,60.24,5440,5580,5410,7070,3810,5440,5506.39,0.77,0,6813,5626,5532,5446,5352,5266,5490,5310,17,1630,100,3690,10,1,16519475,907,-20.11,5.15,12,0.24,-273.00,1065.00,13830,20230901,-60.30,3096,20230223,77.33,6290,-12.72,20240119,4580,19.87,20240103,20250,-72.89,20230809,4415,24.35,20231206,0.13,N,322180,100,16 억,,127621,N,N,0,N,00,N
|
|
20240220,101001,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5470,30,2,0.55,99725670,18204,27.25,5440,5570,5410,7070,3810,5440,5478.23,0.77,0,1535,5626,5532,5446,5352,5266,5490,5310,17,1630,100,3690,10,1,16519475,904,-20.04,5.14,12,0.11,-273.00,1065.00,13830,20230901,-60.45,3096,20230223,76.68,6290,-13.04,20240119,4580,19.43,20240103,20250,-72.99,20230809,4415,23.90,20231206,0.13,N,322180,100,16 억,,127621,N,N,0,N,00,N
|
|
20240220,091020,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5480,40,2,0.74,26570890,4875,7.30,5440,5500,5410,7070,3810,5440,5450.44,0.77,0,-539,5626,5532,5446,5352,5266,5490,5310,17,1630,100,3690,10,1,16519475,905,-20.07,5.15,12,0.03,-273.00,1065.00,13830,20230901,-60.38,3096,20230223,77.00,6290,-12.88,20240119,4580,19.65,20240103,20250,-72.94,20230809,4415,24.12,20231206,0.13,N,322180,100,16 억,,127621,N,N,0,N,00,N
|
|
20240219,161015,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5440,-60,5,-1.09,361380820,66703,76.44,5500,5540,5360,7150,3850,5500,5417.75,0.73,0,6570,5800,5650,5550,5400,5300,5600,5350,17,1650,100,3740,10,1,16519475,899,-19.93,5.11,12,0.40,-273.00,1065.00,13830,20230901,-60.67,3096,20230223,75.71,6290,-13.51,20240119,4580,18.78,20240103,20250,-73.14,20230809,4415,23.22,20231206,0.13,N,322180,100,16 억,,121266,N,N,0,N,00,N
|
|
20240219,151018,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5440,-60,5,-1.09,342664350,63240,72.48,5500,5540,5360,7150,3850,5500,5418.47,0.73,0,5819,5800,5650,5550,5400,5300,5600,5350,17,1650,100,3740,10,1,16519475,899,-19.93,5.11,12,0.38,-273.00,1065.00,13830,20230901,-60.67,3096,20230223,75.71,6290,-13.51,20240119,4580,18.78,20240103,20250,-73.14,20230809,4415,23.22,20231206,0.13,N,322180,100,16 억,,121266,N,N,0,N,00,N
|
|
20240219,141018,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5400,-100,5,-1.82,329206770,60752,69.62,5500,5540,5360,7150,3850,5500,5418.86,0.73,0,5504,5800,5650,5550,5400,5300,5600,5350,17,1650,100,3740,10,1,16519475,892,-19.78,5.07,12,0.37,-273.00,1065.00,13830,20230901,-60.95,3096,20230223,74.42,6290,-14.15,20240119,4580,17.90,20240103,20250,-73.33,20230809,4415,22.31,20231206,0.13,N,322180,100,16 억,,121266,N,N,0,N,00,N
|
|
20240219,131015,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5390,-110,5,-2.00,291761180,53816,61.68,5500,5540,5360,7150,3850,5500,5421.46,0.73,0,7405,5800,5650,5550,5400,5300,5600,5350,17,1650,100,3740,10,1,16519475,890,-19.74,5.06,12,0.33,-273.00,1065.00,13830,20230901,-61.03,3096,20230223,74.10,6290,-14.31,20240119,4580,17.69,20240103,20250,-73.38,20230809,4415,22.08,20231206,0.13,N,322180,100,16 억,,121266,N,N,0,N,00,N
|
|
20240219,121014,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5400,-100,5,-1.82,273917460,50502,57.88,5500,5540,5360,7150,3850,5500,5423.89,0.73,0,7579,5800,5650,5550,5400,5300,5600,5350,17,1650,100,3740,10,1,16519475,892,-19.78,5.07,12,0.31,-273.00,1065.00,13830,20230901,-60.95,3096,20230223,74.42,6290,-14.15,20240119,4580,17.90,20240103,20250,-73.33,20230809,4415,22.31,20231206,0.13,N,322180,100,16 억,,121266,N,N,0,N,00,N
|
|
20240219,111012,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5380,-120,5,-2.18,244087730,44961,51.53,5500,5540,5370,7150,3850,5500,5428.88,0.73,0,7241,5800,5650,5550,5400,5300,5600,5350,17,1650,100,3740,10,1,16519475,889,-19.71,5.05,12,0.27,-273.00,1065.00,13830,20230901,-61.10,3096,20230223,73.77,6290,-14.47,20240119,4580,17.47,20240103,20250,-73.43,20230809,4415,21.86,20231206,0.13,N,322180,100,16 억,,121266,N,N,0,N,00,N
|
|
20240219,101007,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5450,-50,5,-0.91,82849690,15129,17.34,5500,5540,5450,7150,3850,5500,5476.22,0.73,0,3669,5800,5650,5550,5400,5300,5600,5350,17,1650,100,3740,10,1,16519475,900,-19.96,5.12,12,0.09,-273.00,1065.00,13830,20230901,-60.59,3096,20230223,76.03,6290,-13.35,20240119,4580,19.00,20240103,20250,-73.09,20230809,4415,23.44,20231206,0.13,N,322180,100,16 억,,121266,N,N,0,N,00,N
|
|
20240219,091009,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5520,20,2,0.36,13495660,2458,2.82,5500,5540,5460,7150,3850,5500,5490.50,0.73,0,-378,5800,5650,5550,5400,5300,5600,5350,17,1650,100,3740,10,1,16519475,912,-20.22,5.18,12,0.01,-273.00,1065.00,13830,20230901,-60.09,3096,20230223,78.29,6290,-12.24,20240119,4580,20.52,20240103,20250,-72.74,20230809,4415,25.03,20231206,0.13,N,322180,100,16 억,,121266,N,N,0,N,00,N
|
|
20240216,161000,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5500,-160,5,-2.83,478520610,86825,69.66,5700,5700,5450,7350,3970,5660,5511.33,0.83,0,-15940,5973,5816,5653,5496,5333,5735,5415,17,1690,100,3840,10,1,16519475,909,-20.15,5.16,12,0.53,-273.00,1065.00,13830,20230901,-60.23,3096,20230223,77.65,6290,-12.56,20240119,4580,20.09,20240103,20250,-72.84,20230809,4415,24.58,20231206,0.13,N,322180,100,16 억,,137200,N,N,0,N,00,N
|
|
20240216,151009,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5520,-140,5,-2.47,463122790,84030,67.42,5700,5700,5450,7350,3970,5660,5511.40,0.83,0,-15640,5973,5816,5653,5496,5333,5735,5415,17,1690,100,3840,10,1,16519475,912,-20.22,5.18,12,0.51,-273.00,1065.00,13830,20230901,-60.09,3096,20230223,78.29,6290,-12.24,20240119,4580,20.52,20240103,20250,-72.74,20230809,4415,25.03,20231206,0.13,N,322180,100,16 억,,137200,N,N,0,N,00,N
|
|
20240216,141012,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5510,-150,5,-2.65,431515550,78311,62.83,5700,5700,5450,7350,3970,5660,5510.28,0.83,0,-15317,5973,5816,5653,5496,5333,5735,5415,17,1690,100,3840,10,1,16519475,910,-20.18,5.17,12,0.47,-273.00,1065.00,13830,20230901,-60.16,3096,20230223,77.97,6290,-12.40,20240119,4580,20.31,20240103,20250,-72.79,20230809,4415,24.80,20231206,0.13,N,322180,100,16 억,,137200,N,N,0,N,00,N
|
|
20240216,131007,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5540,-120,5,-2.12,398376350,72327,58.03,5700,5700,5450,7350,3970,5660,5507.99,0.83,0,-17439,5973,5816,5653,5496,5333,5735,5415,17,1690,100,3840,10,1,16519475,915,-20.29,5.20,12,0.44,-273.00,1065.00,13830,20230901,-59.94,3096,20230223,78.94,6290,-11.92,20240119,4580,20.96,20240103,20250,-72.64,20230809,4415,25.48,20231206,0.13,N,322180,100,16 억,,137200,N,N,0,N,00,N
|
|
20240216,121010,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5510,-150,5,-2.65,292628720,53041,42.56,5700,5700,5450,7350,3970,5660,5517.03,0.83,0,-17537,5973,5816,5653,5496,5333,5735,5415,17,1690,100,3840,10,1,16519475,910,-20.18,5.17,12,0.32,-273.00,1065.00,13830,20230901,-60.16,3096,20230223,77.97,6290,-12.40,20240119,4580,20.31,20240103,20250,-72.79,20230809,4415,24.80,20231206,0.13,N,322180,100,16 억,,137200,N,N,0,N,00,N
|
|
20240216,111016,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5500,-160,5,-2.83,249549610,45229,36.29,5700,5700,5450,7350,3970,5660,5517.47,0.83,0,-15413,5973,5816,5653,5496,5333,5735,5415,17,1690,100,3840,10,1,16519475,909,-20.15,5.16,12,0.27,-273.00,1065.00,13830,20230901,-60.23,3096,20230223,77.65,6290,-12.56,20240119,4580,20.09,20240103,20250,-72.84,20230809,4415,24.58,20231206,0.13,N,322180,100,16 억,,137200,N,N,0,N,00,N
|
|
20240216,091002,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5540,-120,5,-2.12,57677740,10346,8.30,5700,5700,5520,7350,3970,5660,5574.88,0.83,0,-4328,5973,5816,5653,5496,5333,5735,5415,17,1690,100,3840,10,1,16519475,915,-20.29,5.20,12,0.06,-273.00,1065.00,13830,20230901,-59.94,3096,20230223,78.94,6290,-11.92,20240119,4580,20.96,20240103,20250,-72.64,20230809,4415,25.48,20231206,0.13,N,322180,100,16 억,,137200,N,N,0,N,00,N
|
|
20240215,160959,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5660,40,2,0.71,691091850,123878,82.71,5810,5810,5490,7300,3940,5620,5577.38,0.82,0,3239,5913,5766,5483,5336,5053,5840,5410,17,1680,100,3820,10,1,16519475,935,-20.73,5.31,12,0.75,-273.00,1065.00,13830,20230901,-59.07,3096,20230223,82.82,6290,-10.02,20240119,4580,23.58,20240103,20250,-72.05,20230809,4415,28.20,20231206,0.14,N,322180,100,16 억,,135271,N,N,0,N,00,N
|
|
20240215,151006,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5500,-120,5,-2.14,650821290,116720,77.93,5810,5810,5490,7300,3940,5620,5575.92,0.82,0,4718,5913,5766,5483,5336,5053,5840,5410,17,1680,100,3820,10,1,16519475,909,-20.15,5.16,12,0.71,-273.00,1065.00,13830,20230901,-60.23,3096,20230223,77.65,6290,-12.56,20240119,4580,20.09,20240103,20250,-72.84,20230809,4415,24.58,20231206,0.14,N,322180,100,16 억,,135271,N,N,0,N,00,N
|
|
20240215,140959,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5570,-50,5,-0.89,603834640,108205,72.24,5810,5810,5490,7300,3940,5620,5580.47,0.82,0,5527,5913,5766,5483,5336,5053,5840,5410,17,1680,100,3820,10,1,16519475,920,-20.40,5.23,12,0.66,-273.00,1065.00,13830,20230901,-59.73,3096,20230223,79.91,6290,-11.45,20240119,4580,21.62,20240103,20250,-72.49,20230809,4415,26.16,20231206,0.14,N,322180,100,16 억,,135271,N,N,0,N,00,N
|
|
20240215,130932,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5600,-20,5,-0.36,558380660,100026,66.78,5810,5810,5490,7300,3940,5620,5582.36,0.82,0,6448,5913,5766,5483,5336,5053,5840,5410,17,1680,100,3820,10,1,16519475,925,-20.51,5.26,12,0.61,-273.00,1065.00,13830,20230901,-59.51,3096,20230223,80.88,6290,-10.97,20240119,4580,22.27,20240103,20250,-72.35,20230809,4415,26.84,20231206,0.14,N,322180,100,16 억,,135271,N,N,0,N,00,N
|
|
20240215,121000,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5580,-40,5,-0.71,517192160,92631,61.84,5810,5810,5490,7300,3940,5620,5583.36,0.82,0,7558,5913,5766,5483,5336,5053,5840,5410,17,1680,100,3820,10,1,16519475,922,-20.44,5.24,12,0.56,-273.00,1065.00,13830,20230901,-59.65,3096,20230223,80.23,6290,-11.29,20240119,4580,21.83,20240103,20250,-72.44,20230809,4415,26.39,20231206,0.14,N,322180,100,16 억,,135271,N,N,0,N,00,N
|
|
20240215,110952,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5520,-100,5,-1.78,462787310,82795,55.28,5810,5810,5490,7300,3940,5620,5589.56,0.82,0,10182,5913,5766,5483,5336,5053,5840,5410,17,1680,100,3820,10,1,16519475,912,-20.22,5.18,12,0.50,-273.00,1065.00,13830,20230901,-60.09,3096,20230223,78.29,6290,-12.24,20240119,4580,20.52,20240103,20250,-72.74,20230809,4415,25.03,20231206,0.14,N,322180,100,16 억,,135271,N,N,0,N,00,N
|
|
20240215,100952,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5510,-110,5,-1.96,289786400,51528,34.40,5810,5810,5500,7300,3940,5620,5623.86,0.82,0,-8494,5913,5766,5483,5336,5053,5840,5410,17,1680,100,3820,10,1,16519475,910,-20.18,5.17,12,0.31,-273.00,1065.00,13830,20230901,-60.16,3096,20230223,77.97,6290,-12.40,20240119,4580,20.31,20240103,20250,-72.79,20230809,4415,24.80,20231206,0.14,N,322180,100,16 억,,135271,N,N,0,N,00,N
|
|
20240215,090956,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5630,10,2,0.18,145410190,25515,17.03,5810,5810,5600,7300,3940,5620,5699.01,0.82,0,-6991,5913,5766,5483,5336,5053,5840,5410,17,1680,100,3820,10,1,16519475,930,-20.62,5.29,12,0.15,-273.00,1065.00,13830,20230901,-59.29,3096,20230223,81.85,6290,-10.49,20240119,4580,22.93,20240103,20250,-72.20,20230809,4415,27.52,20231206,0.14,N,322180,100,16 억,,135271,N,N,0,N,00,N
|
|
20240214,160948,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5620,220,2,4.07,822892100,149651,85.37,5200,5630,5200,7020,3780,5400,5498.42,0.76,0,9844,5626,5512,5376,5262,5126,5570,5320,17,1620,100,3670,10,1,16519475,928,-20.59,5.28,12,0.91,-273.00,1065.00,13830,20230901,-59.36,3096,20230223,81.52,6290,-10.65,20240119,4580,22.71,20240103,20250,-72.25,20230809,4415,27.29,20231206,0.14,N,322180,100,16 억,,125442,N,N,0,N,00,N
|
|
20240214,150950,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5610,210,2,3.89,765677160,139453,79.55,5200,5610,5200,7020,3780,5400,5490.58,0.76,0,10585,5626,5512,5376,5262,5126,5570,5320,17,1620,100,3670,10,1,16519475,927,-20.55,5.27,12,0.84,-273.00,1065.00,13830,20230901,-59.44,3096,20230223,81.20,6290,-10.81,20240119,4580,22.49,20240103,20250,-72.30,20230809,4415,27.07,20231206,0.14,N,322180,100,16 억,,125442,N,N,0,N,00,N
|
|
20240214,140947,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5550,150,2,2.78,618315150,113022,64.47,5200,5580,5200,7020,3780,5400,5470.75,0.76,0,8031,5626,5512,5376,5262,5126,5570,5320,17,1620,100,3670,10,1,16519475,917,-20.33,5.21,12,0.68,-273.00,1065.00,13830,20230901,-59.87,3096,20230223,79.26,6290,-11.76,20240119,4580,21.18,20240103,20250,-72.59,20230809,4415,25.71,20231206,0.14,N,322180,100,16 억,,125442,N,N,0,N,00,N
|
|
20240214,130949,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5550,150,2,2.78,550696830,100791,57.50,5200,5580,5200,7020,3780,5400,5463.75,0.76,0,4846,5626,5512,5376,5262,5126,5570,5320,17,1620,100,3670,10,1,16519475,917,-20.33,5.21,12,0.61,-273.00,1065.00,13830,20230901,-59.87,3096,20230223,79.26,6290,-11.76,20240119,4580,21.18,20240103,20250,-72.59,20230809,4415,25.71,20231206,0.14,N,322180,100,16 억,,125442,N,N,0,N,00,N
|
|
20240214,120940,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5480,80,2,1.48,525672120,96252,54.91,5200,5580,5200,7020,3780,5400,5461.42,0.76,0,3160,5626,5512,5376,5262,5126,5570,5320,17,1620,100,3670,10,1,16519475,905,-20.07,5.15,12,0.58,-273.00,1065.00,13830,20230901,-60.38,3096,20230223,77.00,6290,-12.88,20240119,4580,19.65,20240103,20250,-72.94,20230809,4415,24.12,20231206,0.14,N,322180,100,16 억,,125442,N,N,0,N,00,N
|
|
20240214,110947,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5500,100,2,1.85,450583540,82591,47.11,5200,5580,5200,7020,3780,5400,5455.60,0.76,0,-1609,5626,5512,5376,5262,5126,5570,5320,17,1620,100,3670,10,1,16519475,909,-20.15,5.16,12,0.50,-273.00,1065.00,13830,20230901,-60.23,3096,20230223,77.65,6290,-12.56,20240119,4580,20.09,20240103,20250,-72.84,20230809,4415,24.58,20231206,0.14,N,322180,100,16 억,,125442,N,N,0,N,00,N
|
|
20240214,090939,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5320,-80,5,-1.48,54775650,10452,5.96,5200,5330,5200,7020,3780,5400,5240.69,0.76,0,904,5626,5512,5376,5262,5126,5570,5320,17,1620,100,3670,10,1,16519475,879,-19.49,5.00,12,0.06,-273.00,1065.00,13830,20230901,-61.53,3096,20230223,71.83,6290,-15.42,20240119,4580,16.16,20240103,20250,-73.73,20230809,4415,20.50,20231206,0.14,N,322180,100,16 억,,125442,N,N,0,N,00,N
|
|
20240213,160937,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5400,250,2,4.85,942439920,175256,238.90,5340,5490,5240,6690,3610,5150,5377.15,0.62,0,23581,5410,5280,5200,5070,4990,5240,5030,17,1540,100,3500,10,1,16519475,892,-19.78,5.07,12,1.06,-273.00,1065.00,13830,20230901,-60.95,3096,20230223,74.42,6290,-14.15,20240119,4580,17.90,20240103,20250,-73.33,20230809,4415,22.31,20231206,0.14,N,322180,100,16 억,,101919,N,N,0,N,00,N
|
|
20240213,150936,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5390,240,2,4.66,878631240,163429,222.77,5340,5490,5240,6690,3610,5150,5376.23,0.62,0,22684,5410,5280,5200,5070,4990,5240,5030,17,1540,100,3500,10,1,16519475,890,-19.74,5.06,12,0.99,-273.00,1065.00,13830,20230901,-61.03,3096,20230223,74.10,6290,-14.31,20240119,4580,17.69,20240103,20250,-73.38,20230809,4415,22.08,20231206,0.14,N,322180,100,16 억,,101919,N,N,0,N,00,N
|
|
20240213,140945,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5400,250,2,4.85,772121060,143510,195.62,5340,5490,5240,6690,3610,5150,5380.26,0.62,0,12276,5410,5280,5200,5070,4990,5240,5030,17,1540,100,3500,10,1,16519475,892,-19.78,5.07,12,0.87,-273.00,1065.00,13830,20230901,-60.95,3096,20230223,74.42,6290,-14.15,20240119,4580,17.90,20240103,20250,-73.33,20230809,4415,22.31,20231206,0.14,N,322180,100,16 억,,101919,N,N,0,N,00,N
|
|
20240213,130932,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5440,290,2,5.63,734185200,136478,186.04,5340,5490,5240,6690,3610,5150,5379.51,0.62,0,11263,5410,5280,5200,5070,4990,5240,5030,17,1540,100,3500,10,1,16519475,899,-19.93,5.11,12,0.83,-273.00,1065.00,13830,20230901,-60.67,3096,20230223,75.71,6290,-13.51,20240119,4580,18.78,20240103,20250,-73.14,20230809,4415,23.22,20231206,0.14,N,322180,100,16 억,,101919,N,N,0,N,00,N
|
|
20240213,120943,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5450,300,2,5.83,669018760,124434,169.62,5340,5490,5240,6690,3610,5150,5376.49,0.62,0,10462,5410,5280,5200,5070,4990,5240,5030,17,1540,100,3500,10,1,16519475,900,-19.96,5.12,12,0.75,-273.00,1065.00,13830,20230901,-60.59,3096,20230223,76.03,6290,-13.35,20240119,4580,19.00,20240103,20250,-73.09,20230809,4415,23.44,20231206,0.14,N,322180,100,16 억,,101919,N,N,0,N,00,N
|
|
20240213,111007,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5470,320,2,6.21,579929830,108045,147.28,5340,5490,5240,6690,3610,5150,5367.48,0.62,0,8281,5410,5280,5200,5070,4990,5240,5030,17,1540,100,3500,10,1,16519475,904,-20.04,5.14,12,0.65,-273.00,1065.00,13830,20230901,-60.45,3096,20230223,76.68,6290,-13.04,20240119,4580,19.43,20240103,20250,-72.99,20230809,4415,23.90,20231206,0.14,N,322180,100,16 억,,101919,N,N,0,N,00,N
|
|
20240213,100827,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5450,300,2,5.83,479578940,89613,122.15,5340,5470,5240,6690,3610,5150,5351.67,0.62,0,875,5410,5280,5200,5070,4990,5240,5030,17,1540,100,3500,10,1,16519475,900,-19.96,5.12,12,0.54,-273.00,1065.00,13830,20230901,-60.59,3096,20230223,76.03,6290,-13.35,20240119,4580,19.00,20240103,20250,-73.09,20230809,4415,23.44,20231206,0.14,N,322180,100,16 억,,101919,N,N,0,N,00,N
|