90 lines
38 KiB
CSV
90 lines
38 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
|
|
20230630,161005,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,2840,5,2,0.18,789922445,279739,56.89,2835,2850,2790,3685,1985,2835,2823.76,2.05,0,48852,2961,2897,2861,2797,2761,2880,2780,167,850,500,1750,5,1,33460272,950,49.82,2.51,12,0.84,57.00,1131.00,7950,20220721,-64.28,1360,20221013,108.82,5790,-50.95,20230303,2200,29.09,20230103,28250,-89.95,20220718,1360,108.82,20221013,7.62,N,288980,500,167 억,,684349,N,N,0,N,00,N
|
|
20230630,151007,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,2830,-5,5,-0.18,758804570,268778,54.66,2835,2850,2790,3685,1985,2835,2823.16,2.05,0,46278,2961,2897,2861,2797,2761,2880,2780,167,850,500,1750,5,1,33460272,947,49.65,2.50,12,0.80,57.00,1131.00,7950,20220721,-64.40,1360,20221013,108.09,5790,-51.12,20230303,2200,28.64,20230103,28250,-89.98,20220718,1360,108.09,20221013,7.62,N,288980,500,167 억,,684349,N,N,0,N,00,N
|
|
20230630,141006,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,2830,-5,5,-0.18,612100545,217074,44.14,2835,2850,2790,3685,1985,2835,2819.78,2.05,0,56003,2961,2897,2861,2797,2761,2880,2780,167,850,500,1750,5,1,33460272,947,49.65,2.50,12,0.65,57.00,1131.00,7950,20220721,-64.40,1360,20221013,108.09,5790,-51.12,20230303,2200,28.64,20230103,28250,-89.98,20220718,1360,108.09,20221013,7.62,N,288980,500,167 억,,684349,N,N,0,N,00,N
|
|
20230630,131005,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,2825,-10,5,-0.35,563469810,199846,40.64,2835,2850,2790,3685,1985,2835,2819.52,2.05,0,49509,2961,2897,2861,2797,2761,2880,2780,167,850,500,1750,5,1,33460272,945,49.56,2.50,12,0.60,57.00,1131.00,7950,20220721,-64.47,1360,20221013,107.72,5790,-51.21,20230303,2200,28.41,20230103,28250,-90.00,20220718,1360,107.72,20221013,7.62,N,288980,500,167 억,,684349,N,N,0,N,00,N
|
|
20230630,121003,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,2830,-5,5,-0.18,481737575,170816,34.74,2835,2850,2790,3685,1985,2835,2820.21,2.05,0,46885,2961,2897,2861,2797,2761,2880,2780,167,850,500,1750,5,1,33460272,947,49.65,2.50,12,0.51,57.00,1131.00,7950,20220721,-64.40,1360,20221013,108.09,5790,-51.12,20230303,2200,28.64,20230103,28250,-89.98,20220718,1360,108.09,20221013,7.62,N,288980,500,167 억,,684349,N,N,0,N,00,N
|
|
20230630,111001,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,2845,10,2,0.35,423175715,150154,30.53,2835,2850,2790,3685,1985,2835,2818.28,2.05,0,49195,2961,2897,2861,2797,2761,2880,2780,167,850,500,1750,5,1,33460272,952,49.91,2.52,12,0.45,57.00,1131.00,7950,20220721,-64.21,1360,20221013,109.19,5790,-50.86,20230303,2200,29.32,20230103,28250,-89.93,20220718,1360,109.19,20221013,7.62,N,288980,500,167 억,,684349,N,N,0,N,00,N
|
|
20230630,101006,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,2845,10,2,0.35,322159785,114532,23.29,2835,2845,2790,3685,1985,2835,2812.84,2.05,0,37577,2961,2897,2861,2797,2761,2880,2780,167,850,500,1750,5,1,33460272,952,49.91,2.52,12,0.34,57.00,1131.00,7950,20220721,-64.21,1360,20221013,109.19,5790,-50.86,20230303,2200,29.32,20230103,28250,-89.93,20220718,1360,109.19,20221013,7.62,N,288980,500,167 억,,684349,N,N,0,N,00,N
|
|
20230630,091006,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,2805,-30,5,-1.06,115498070,41092,8.36,2835,2845,2790,3685,1985,2835,2810.72,2.05,0,9317,2961,2897,2861,2797,2761,2880,2780,167,850,500,1750,5,1,33460272,939,49.21,2.48,12,0.12,57.00,1131.00,7950,20220721,-64.72,1360,20221013,106.25,5790,-51.55,20230303,2200,27.50,20230103,28250,-90.07,20220718,1360,106.25,20221013,7.62,N,288980,500,167 억,,684349,N,N,0,N,00,N
|
|
20230629,160959,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,2835,-75,5,-2.58,1384797310,485202,125.10,2905,2925,2825,3780,2040,2910,2854.13,1.82,0,76149,3003,2956,2918,2871,2833,2937,2852,167,870,500,1800,5,1,33460272,949,49.74,2.51,12,1.45,57.00,1131.00,7950,20220721,-64.34,1360,20221013,108.46,5790,-51.04,20230303,2200,28.86,20230103,28250,-89.96,20220718,1360,108.46,20221013,7.80,N,288980,500,167 억,,607821,N,N,0,N,00,N
|
|
20230629,151000,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,2835,-75,5,-2.58,1238489305,433548,111.78,2905,2925,2825,3780,2040,2910,2856.64,1.82,0,46859,3003,2956,2918,2871,2833,2937,2852,167,870,500,1800,5,1,33460272,949,49.74,2.51,12,1.30,57.00,1131.00,7950,20220721,-64.34,1360,20221013,108.46,5790,-51.04,20230303,2200,28.86,20230103,28250,-89.96,20220718,1360,108.46,20221013,7.80,N,288980,500,167 억,,607821,N,N,0,N,00,N
|
|
20230629,140958,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,2830,-80,5,-2.75,1146741750,401206,103.44,2905,2925,2825,3780,2040,2910,2858.24,1.82,0,37813,3003,2956,2918,2871,2833,2937,2852,167,870,500,1800,5,1,33460272,947,49.65,2.50,12,1.20,57.00,1131.00,7950,20220721,-64.40,1360,20221013,108.09,5790,-51.12,20230303,2200,28.64,20230103,28250,-89.98,20220718,1360,108.09,20221013,7.80,N,288980,500,167 억,,607821,N,N,0,N,00,N
|
|
20230629,130956,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,2840,-70,5,-2.41,1036180675,362276,93.41,2905,2925,2825,3780,2040,2910,2860.20,1.82,0,15394,3003,2956,2918,2871,2833,2937,2852,167,870,500,1800,5,1,33460272,950,49.82,2.51,12,1.08,57.00,1131.00,7950,20220721,-64.28,1360,20221013,108.82,5790,-50.95,20230303,2200,29.09,20230103,28250,-89.95,20220718,1360,108.82,20221013,7.80,N,288980,500,167 억,,607821,N,N,0,N,00,N
|
|
20230629,121000,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,2835,-75,5,-2.58,852560725,297638,76.74,2905,2925,2830,3780,2040,2910,2864.42,1.82,0,-13552,3003,2956,2918,2871,2833,2937,2852,167,870,500,1800,5,1,33460272,949,49.74,2.51,12,0.89,57.00,1131.00,7950,20220721,-64.34,1360,20221013,108.46,5790,-51.04,20230303,2200,28.86,20230103,28250,-89.96,20220718,1360,108.46,20221013,7.80,N,288980,500,167 억,,607821,N,N,0,N,00,N
|
|
20230629,111002,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,2835,-75,5,-2.58,698236540,243246,62.72,2905,2925,2835,3780,2040,2910,2870.50,1.82,0,-33223,3003,2956,2918,2871,2833,2937,2852,167,870,500,1800,5,1,33460272,949,49.74,2.51,12,0.73,57.00,1131.00,7950,20220721,-64.34,1360,20221013,108.46,5790,-51.04,20230303,2200,28.86,20230103,28250,-89.96,20220718,1360,108.46,20221013,7.80,N,288980,500,167 억,,607821,N,N,0,N,00,N
|
|
20230629,101004,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,2865,-45,5,-1.55,377190365,130612,33.68,2905,2925,2865,3780,2040,2910,2887.87,1.82,0,-26523,3003,2956,2918,2871,2833,2937,2852,167,870,500,1800,5,1,33460272,959,50.26,2.53,12,0.39,57.00,1131.00,7950,20220721,-63.96,1360,20221013,110.66,5790,-50.52,20230303,2200,30.23,20230103,28250,-89.86,20220718,1360,110.66,20221013,7.80,N,288980,500,167 억,,607821,N,N,0,N,00,N
|
|
20230629,090906,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,2915,5,2,0.17,43872490,15086,3.89,2905,2925,2905,3780,2040,2910,2908.16,1.82,0,3222,3003,2956,2918,2871,2833,2937,2852,167,870,500,1800,5,1,33460272,975,51.14,2.58,12,0.05,57.00,1131.00,7950,20220721,-63.33,1360,20221013,114.34,5790,-49.65,20230303,2200,32.50,20230103,28250,-89.68,20220718,1360,114.34,20221013,7.80,N,288980,500,167 억,,607821,N,N,0,N,00,N
|
|
20230628,160948,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,2910,-15,5,-0.51,1111178495,380287,79.20,2925,2965,2880,3800,2050,2925,2921.95,1.73,0,29296,2978,2951,2913,2886,2848,2965,2900,167,875,500,1810,5,1,33460272,974,51.05,2.57,12,1.14,57.00,1131.00,7950,20220721,-63.40,1360,20221013,113.97,5790,-49.74,20230303,2200,32.27,20230103,28250,-89.70,20220718,1360,113.97,20221013,7.94,N,288980,500,167 억,,578525,N,N,0,N,00,N
|
|
20230628,150954,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,2930,5,2,0.17,1054884895,360958,75.17,2925,2965,2880,3800,2050,2925,2922.46,1.73,0,26941,2978,2951,2913,2886,2848,2965,2900,167,875,500,1810,5,1,33460272,980,51.40,2.59,12,1.08,57.00,1131.00,7950,20220721,-63.14,1360,20221013,115.44,5790,-49.40,20230303,2200,33.18,20230103,28250,-89.63,20220718,1360,115.44,20221013,7.94,N,288980,500,167 억,,578525,N,N,0,N,00,N
|
|
20230628,140953,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,2930,5,2,0.17,948452610,324601,67.60,2925,2965,2880,3800,2050,2925,2921.90,1.73,0,29995,2978,2951,2913,2886,2848,2965,2900,167,875,500,1810,5,1,33460272,980,51.40,2.59,12,0.97,57.00,1131.00,7950,20220721,-63.14,1360,20221013,115.44,5790,-49.40,20230303,2200,33.18,20230103,28250,-89.63,20220718,1360,115.44,20221013,7.94,N,288980,500,167 억,,578525,N,N,0,N,00,N
|
|
20230628,130954,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,2925,0,3,0.00,835651820,285954,59.55,2925,2965,2880,3800,2050,2925,2922.33,1.73,0,27044,2978,2951,2913,2886,2848,2965,2900,167,875,500,1810,5,1,33460272,979,51.32,2.59,12,0.85,57.00,1131.00,7950,20220721,-63.21,1360,20221013,115.07,5790,-49.48,20230303,2200,32.95,20230103,28250,-89.65,20220718,1360,115.07,20221013,7.94,N,288980,500,167 억,,578525,N,N,0,N,00,N
|
|
20230628,121005,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,2940,15,2,0.51,758431720,259616,54.07,2925,2965,2880,3800,2050,2925,2921.36,1.73,0,27048,2978,2951,2913,2886,2848,2965,2900,167,875,500,1810,5,1,33460272,984,51.58,2.60,12,0.78,57.00,1131.00,7950,20220721,-63.02,1360,20221013,116.18,5790,-49.22,20230303,2200,33.64,20230103,28250,-89.59,20220718,1360,116.18,20221013,7.94,N,288980,500,167 억,,578525,N,N,0,N,00,N
|
|
20230628,111000,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,2900,-25,5,-0.85,560075790,191966,39.98,2925,2965,2880,3800,2050,2925,2917.58,1.73,0,-2608,2978,2951,2913,2886,2848,2965,2900,167,875,500,1810,5,1,33460272,970,50.88,2.56,12,0.57,57.00,1131.00,7950,20220721,-63.52,1360,20221013,113.24,5790,-49.91,20230303,2200,31.82,20230103,28250,-89.73,20220718,1360,113.24,20221013,7.94,N,288980,500,167 억,,578525,N,N,0,N,00,N
|
|
20230628,101001,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,2920,-5,5,-0.17,414364505,141908,29.55,2925,2965,2880,3800,2050,2925,2919.95,1.73,0,-2983,2978,2951,2913,2886,2848,2965,2900,167,875,500,1810,5,1,33460272,977,51.23,2.58,12,0.42,57.00,1131.00,7950,20220721,-63.27,1360,20221013,114.71,5790,-49.57,20230303,2200,32.73,20230103,28250,-89.66,20220718,1360,114.71,20221013,7.94,N,288980,500,167 억,,578525,N,N,0,N,00,N
|
|
20230628,090956,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,2940,15,2,0.51,189267330,64483,13.43,2925,2965,2925,3800,2050,2925,2935.15,1.73,0,16048,2978,2951,2913,2886,2848,2965,2900,167,875,500,1810,5,1,33460272,984,51.58,2.60,12,0.19,57.00,1131.00,7950,20220721,-63.02,1360,20221013,116.18,5790,-49.22,20230303,2200,33.64,20230103,28250,-89.59,20220718,1360,116.18,20221013,7.94,N,288980,500,167 억,,578525,N,N,0,N,00,N
|
|
20230627,160956,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,2925,-15,5,-0.51,1368749980,471249,108.55,2875,2940,2875,3820,2060,2940,2904.49,1.26,0,155494,3073,3006,2953,2886,2833,2980,2860,167,880,500,1820,5,1,33460272,979,51.32,2.59,12,1.41,57.00,1131.00,7950,20220721,-63.21,1360,20221013,115.07,5790,-49.48,20230303,2200,32.95,20230103,28250,-89.65,20220718,1360,115.07,20221013,8.14,N,288980,500,167 억,,423031,N,N,0,N,00,N
|
|
20230627,151004,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,2910,-30,5,-1.02,1267317380,436531,100.55,2875,2940,2875,3820,2060,2940,2903.16,1.26,0,145221,3073,3006,2953,2886,2833,2980,2860,167,880,500,1820,5,1,33460272,974,51.05,2.57,12,1.30,57.00,1131.00,7950,20220721,-63.40,1360,20221013,113.97,5790,-49.74,20230303,2200,32.27,20230103,28250,-89.70,20220718,1360,113.97,20221013,8.14,N,288980,500,167 억,,423031,N,N,0,N,00,N
|
|
20230627,141013,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,2910,-30,5,-1.02,1141567445,393350,90.60,2875,2940,2875,3820,2060,2940,2902.17,1.26,0,135563,3073,3006,2953,2886,2833,2980,2860,167,880,500,1820,5,1,33460272,974,51.05,2.57,12,1.18,57.00,1131.00,7950,20220721,-63.40,1360,20221013,113.97,5790,-49.74,20230303,2200,32.27,20230103,28250,-89.70,20220718,1360,113.97,20221013,8.14,N,288980,500,167 억,,423031,N,N,0,N,00,N
|
|
20230627,131010,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,2910,-30,5,-1.02,1093496210,376853,86.80,2875,2940,2875,3820,2060,2940,2901.65,1.26,0,134641,3073,3006,2953,2886,2833,2980,2860,167,880,500,1820,5,1,33460272,974,51.05,2.57,12,1.13,57.00,1131.00,7950,20220721,-63.40,1360,20221013,113.97,5790,-49.74,20230303,2200,32.27,20230103,28250,-89.70,20220718,1360,113.97,20221013,8.14,N,288980,500,167 억,,423031,N,N,0,N,00,N
|
|
20230627,121011,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,2930,-10,5,-0.34,1006538125,347093,79.95,2875,2935,2875,3820,2060,2940,2899.91,1.26,0,127594,3073,3006,2953,2886,2833,2980,2860,167,880,500,1820,5,1,33460272,980,51.40,2.59,12,1.04,57.00,1131.00,7950,20220721,-63.14,1360,20221013,115.44,5790,-49.40,20230303,2200,33.18,20230103,28250,-89.63,20220718,1360,115.44,20221013,8.14,N,288980,500,167 억,,423031,N,N,0,N,00,N
|
|
20230627,111020,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,2930,-10,5,-0.34,945063770,326058,75.10,2875,2935,2875,3820,2060,2940,2898.45,1.26,0,129239,3073,3006,2953,2886,2833,2980,2860,167,880,500,1820,5,1,33460272,980,51.40,2.59,12,0.97,57.00,1131.00,7950,20220721,-63.14,1360,20221013,115.44,5790,-49.40,20230303,2200,33.18,20230103,28250,-89.63,20220718,1360,115.44,20221013,8.14,N,288980,500,167 억,,423031,N,N,0,N,00,N
|
|
20230627,100949,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,2930,-10,5,-0.34,751350795,259355,59.74,2875,2935,2875,3820,2060,2940,2897.00,1.26,0,108914,3073,3006,2953,2886,2833,2980,2860,167,880,500,1820,5,1,33460272,980,51.40,2.59,12,0.78,57.00,1131.00,7950,20220721,-63.14,1360,20221013,115.44,5790,-49.40,20230303,2200,33.18,20230103,28250,-89.63,20220718,1360,115.44,20221013,8.14,N,288980,500,167 억,,423031,N,N,0,N,00,N
|
|
20230627,090955,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,2905,-35,5,-1.19,177676545,61467,14.16,2875,2935,2875,3820,2060,2940,2890.60,1.26,0,11507,3073,3006,2953,2886,2833,2980,2860,167,880,500,1820,5,1,33460272,972,50.96,2.57,12,0.18,57.00,1131.00,7950,20220721,-63.46,1360,20221013,113.60,5790,-49.83,20230303,2200,32.05,20230103,28250,-89.72,20220718,1360,113.60,20221013,8.14,N,288980,500,167 억,,423031,N,N,0,N,00,N
|
|
20230626,160955,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,2940,-80,5,-2.65,1268118865,430088,44.97,3020,3020,2900,3925,2115,3020,2948.53,1.04,0,77766,3220,3120,3055,2955,2890,3087,2922,167,905,500,1870,5,1,33460272,984,51.58,2.60,12,1.29,57.00,1131.00,7950,20220721,-63.02,1360,20221013,116.18,5790,-49.22,20230303,2200,33.64,20230103,28250,-89.59,20220718,1360,116.18,20221013,8.20,N,288980,500,167 억,,346512,N,N,0,N,00,N
|
|
20230626,151001,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,2945,-75,5,-2.48,1171686390,397351,41.55,3020,3020,2900,3925,2115,3020,2948.74,1.04,0,65971,3220,3120,3055,2955,2890,3087,2922,167,905,500,1870,5,1,33460272,985,51.67,2.60,12,1.19,57.00,1131.00,7950,20220721,-62.96,1360,20221013,116.54,5790,-49.14,20230303,2200,33.86,20230103,28250,-89.58,20220718,1360,116.54,20221013,8.20,N,288980,500,167 억,,346512,N,N,0,N,00,N
|
|
20230626,140959,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,2940,-80,5,-2.65,841991000,284785,29.78,3020,3020,2900,3925,2115,3020,2956.58,1.04,0,39074,3220,3120,3055,2955,2890,3087,2922,167,905,500,1870,5,1,33460272,984,51.58,2.60,12,0.85,57.00,1131.00,7950,20220721,-63.02,1360,20221013,116.18,5790,-49.22,20230303,2200,33.64,20230103,28250,-89.59,20220718,1360,116.18,20221013,8.20,N,288980,500,167 억,,346512,N,N,0,N,00,N
|
|
20230626,130952,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,2950,-70,5,-2.32,733971625,248147,25.95,3020,3020,2900,3925,2115,3020,2957.81,1.04,0,38275,3220,3120,3055,2955,2890,3087,2922,167,905,500,1870,5,1,33460272,987,51.75,2.61,12,0.74,57.00,1131.00,7950,20220721,-62.89,1360,20221013,116.91,5790,-49.05,20230303,2200,34.09,20230103,28250,-89.56,20220718,1360,116.91,20221013,8.20,N,288980,500,167 억,,346512,N,N,0,N,00,N
|
|
20230626,120954,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,2960,-60,5,-1.99,645506000,218172,22.81,3020,3020,2900,3925,2115,3020,2958.70,1.04,0,43001,3220,3120,3055,2955,2890,3087,2922,167,905,500,1870,5,1,33460272,990,51.93,2.62,12,0.65,57.00,1131.00,7950,20220721,-62.77,1360,20221013,117.65,5790,-48.88,20230303,2200,34.55,20230103,28250,-89.52,20220718,1360,117.65,20221013,8.20,N,288980,500,167 억,,346512,N,N,0,N,00,N
|
|
20230626,110954,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,2960,-60,5,-1.99,599725885,202698,21.19,3020,3020,2900,3925,2115,3020,2958.72,1.04,0,40679,3220,3120,3055,2955,2890,3087,2922,167,905,500,1870,5,1,33460272,990,51.93,2.62,12,0.61,57.00,1131.00,7950,20220721,-62.77,1360,20221013,117.65,5790,-48.88,20230303,2200,34.55,20230103,28250,-89.52,20220718,1360,117.65,20221013,8.20,N,288980,500,167 억,,346512,N,N,0,N,00,N
|
|
20230626,100953,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,2985,-35,5,-1.16,371917485,125728,13.15,3020,3020,2900,3925,2115,3020,2958.11,1.04,0,21276,3220,3120,3055,2955,2890,3087,2922,167,905,500,1870,5,1,33460272,999,52.37,2.64,12,0.38,57.00,1131.00,7950,20220721,-62.45,1360,20221013,119.49,5790,-48.45,20230303,2200,35.68,20230103,28250,-89.43,20220718,1360,119.49,20221013,8.20,N,288980,500,167 억,,346512,N,N,0,N,00,N
|
|
20230626,090957,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,2925,-95,5,-3.15,140657545,47515,4.97,3020,3020,2920,3925,2115,3020,2960.28,1.04,0,-11395,3220,3120,3055,2955,2890,3087,2922,167,905,500,1870,5,1,33460272,979,51.32,2.59,12,0.14,57.00,1131.00,7950,20220721,-63.21,1360,20221013,115.07,5790,-49.48,20230303,2200,32.95,20230103,28250,-89.65,20220718,1360,115.07,20221013,8.20,N,288980,500,167 억,,346512,N,N,0,N,00,N
|
|
20230623,183612,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3020,20,2,0.67,2935182580,956423,221.68,3075,3155,2990,3900,2100,3000,3069.38,1.04,-66709,-62137,3130,3065,3000,2935,2870,3097,2967,167,900,500,1860,5,1,33460272,1011,52.98,2.67,12,2.86,57.00,1131.00,7950,20220721,-62.01,1360,20221013,122.06,5790,-47.84,20230303,2200,37.27,20230103,28250,-89.31,20220718,1360,122.06,20221013,8.34,N,288980,500,167 억,,346512,N,N,0,N,00,N
|
|
20230623,140804,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3015,15,2,0.50,2644765285,860258,199.39,3075,3155,2990,3900,2100,3000,3074.39,1.23,0,-67205,3130,3065,3000,2935,2870,3097,2967,167,900,500,1860,5,1,33460272,1009,52.89,2.67,12,2.57,57.00,1131.00,7950,20220721,-62.08,1360,20221013,121.69,5790,-47.93,20230303,2200,37.05,20230103,28250,-89.33,20220718,1360,121.69,20221013,8.34,N,288980,500,167 억,,413221,N,N,0,N,00,N
|
|
20230622,160515,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3000,0,3,0.00,1270594765,423069,82.44,2950,3065,2935,3900,2100,3000,3003.31,1.25,0,-5672,3143,3071,3028,2956,2913,3050,2935,167,900,500,1860,5,1,33460272,1004,52.63,2.65,12,1.26,57.00,1131.00,7950,20220721,-62.26,1360,20221013,120.59,5790,-48.19,20230303,2200,36.36,20230103,28250,-89.38,20220718,1360,120.59,20221013,8.41,N,288980,500,167 억,,416839,N,N,0,N,00,N
|
|
20230622,150704,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3000,0,3,0.00,1202934535,400493,78.04,2950,3065,2935,3900,2100,3000,3003.63,1.25,0,-7961,3143,3071,3028,2956,2913,3050,2935,167,900,500,1860,5,1,33460272,1004,52.63,2.65,12,1.20,57.00,1131.00,7950,20220721,-62.26,1360,20221013,120.59,5790,-48.19,20230303,2200,36.36,20230103,28250,-89.38,20220718,1360,120.59,20221013,8.41,N,288980,500,167 억,,416839,N,N,0,N,00,N
|
|
20230622,140119,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3000,0,3,0.00,739481595,246932,48.12,2950,3035,2935,3900,2100,3000,2994.68,1.25,0,7998,3143,3071,3028,2956,2913,3050,2935,167,900,500,1860,5,1,33460272,1004,52.63,2.65,12,0.74,57.00,1131.00,7950,20220721,-62.26,1360,20221013,120.59,5790,-48.19,20230303,2200,36.36,20230103,28250,-89.38,20220718,1360,120.59,20221013,8.41,N,288980,500,167 억,,416839,N,N,0,N,00,N
|
|
20230622,130203,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,2995,-5,5,-0.17,660900135,220665,43.00,2950,3035,2935,3900,2100,3000,2995.04,1.25,0,11400,3143,3071,3028,2956,2913,3050,2935,167,900,500,1860,5,1,33460272,1002,52.54,2.65,12,0.66,57.00,1131.00,7950,20220721,-62.33,1360,20221013,120.22,5790,-48.27,20230303,2200,36.14,20230103,28250,-89.40,20220718,1360,120.22,20221013,8.41,N,288980,500,167 억,,416839,N,N,0,N,00,N
|
|
20230622,120438,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3005,5,2,0.17,559424495,186806,36.40,2950,3035,2935,3900,2100,3000,2994.68,1.25,0,19230,3143,3071,3028,2956,2913,3050,2935,167,900,500,1860,5,1,33460272,1005,52.72,2.66,12,0.56,57.00,1131.00,7950,20220721,-62.20,1360,20221013,120.96,5790,-48.10,20230303,2200,36.59,20230103,28250,-89.36,20220718,1360,120.96,20221013,8.41,N,288980,500,167 억,,416839,N,N,0,N,00,N
|
|
20230622,110917,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3005,5,2,0.17,450896465,150609,29.35,2950,3035,2935,3900,2100,3000,2993.82,1.25,0,18006,3143,3071,3028,2956,2913,3050,2935,167,900,500,1860,5,1,33460272,1005,52.72,2.66,12,0.45,57.00,1131.00,7950,20220721,-62.20,1360,20221013,120.96,5790,-48.10,20230303,2200,36.59,20230103,28250,-89.36,20220718,1360,120.96,20221013,8.41,N,288980,500,167 억,,416839,N,N,0,N,00,N
|
|
20230622,100248,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,2995,-5,5,-0.17,294613120,98759,19.24,2950,3030,2935,3900,2100,3000,2983.15,1.25,0,27543,3143,3071,3028,2956,2913,3050,2935,167,900,500,1860,5,1,33460272,1002,52.54,2.65,12,0.30,57.00,1131.00,7950,20220721,-62.33,1360,20221013,120.22,5790,-48.27,20230303,2200,36.14,20230103,28250,-89.40,20220718,1360,120.22,20221013,8.41,N,288980,500,167 억,,416839,N,N,0,N,00,N
|
|
20230622,090453,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,2950,-50,5,-1.67,94539430,32059,6.25,2950,2980,2935,3900,2100,3000,2948.92,1.25,0,3984,3143,3071,3028,2956,2913,3050,2935,167,900,500,1860,5,1,33460272,987,51.75,2.61,12,0.10,57.00,1131.00,7950,20220721,-62.89,1360,20221013,116.91,5790,-49.05,20230303,2200,34.09,20230103,28250,-89.56,20220718,1360,116.91,20221013,8.41,N,288980,500,167 억,,416839,N,N,0,N,00,N
|
|
20230621,160656,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3000,-80,5,-2.60,1532684295,508791,71.03,3080,3100,2985,4000,2160,3080,3012.40,1.02,0,76177,3310,3195,3120,3005,2930,3157,2967,167,920,500,1900,5,1,33460272,1004,52.63,2.65,12,1.52,57.00,1131.00,7950,20220721,-62.26,1360,20221013,120.59,5790,-48.19,20230303,2200,36.36,20230103,28250,-89.38,20220718,1360,120.59,20221013,8.38,N,288980,500,167 억,,340660,N,N,0,N,00,N
|
|
20230621,150726,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,2995,-85,5,-2.76,1440653415,478079,66.75,3080,3100,2985,4000,2160,3080,3013.41,1.02,0,72099,3310,3195,3120,3005,2930,3157,2967,167,920,500,1900,5,1,33460272,1002,52.54,2.65,12,1.43,57.00,1131.00,7950,20220721,-62.33,1360,20221013,120.22,5790,-48.27,20230303,2200,36.14,20230103,28250,-89.40,20220718,1360,120.22,20221013,8.38,N,288980,500,167 억,,340660,N,N,0,N,00,N
|
|
20230621,140729,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3005,-75,5,-2.44,1324938660,439437,61.35,3080,3100,2985,4000,2160,3080,3015.07,1.02,0,71066,3310,3195,3120,3005,2930,3157,2967,167,920,500,1900,5,1,33460272,1005,52.72,2.66,12,1.31,57.00,1131.00,7950,20220721,-62.20,1360,20221013,120.96,5790,-48.10,20230303,2200,36.59,20230103,28250,-89.36,20220718,1360,120.96,20221013,8.38,N,288980,500,167 억,,340660,N,N,0,N,00,N
|
|
20230621,130336,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3000,-80,5,-2.60,1053393600,348699,48.68,3080,3100,2985,4000,2160,3080,3020.92,1.02,0,24828,3310,3195,3120,3005,2930,3157,2967,167,920,500,1900,5,1,33460272,1004,52.63,2.65,12,1.04,57.00,1131.00,7950,20220721,-62.26,1360,20221013,120.59,5790,-48.19,20230303,2200,36.36,20230103,28250,-89.38,20220718,1360,120.59,20221013,8.38,N,288980,500,167 억,,340660,N,N,0,N,00,N
|
|
20230621,120933,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3015,-65,5,-2.11,824091375,272189,38.00,3080,3100,2990,4000,2160,3080,3027.63,1.02,0,7734,3310,3195,3120,3005,2930,3157,2967,167,920,500,1900,5,1,33460272,1009,52.89,2.67,12,0.81,57.00,1131.00,7950,20220721,-62.08,1360,20221013,121.69,5790,-47.93,20230303,2200,37.05,20230103,28250,-89.33,20220718,1360,121.69,20221013,8.38,N,288980,500,167 억,,340660,N,N,0,N,00,N
|
|
20230621,110756,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3005,-75,5,-2.44,686655935,226499,31.62,3080,3100,2990,4000,2160,3080,3031.59,1.02,0,6701,3310,3195,3120,3005,2930,3157,2967,167,920,500,1900,5,1,33460272,1005,52.72,2.66,12,0.68,57.00,1131.00,7950,20220721,-62.20,1360,20221013,120.96,5790,-48.10,20230303,2200,36.59,20230103,28250,-89.36,20220718,1360,120.96,20221013,8.38,N,288980,500,167 억,,340660,N,N,0,N,00,N
|
|
20230621,100407,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3055,-25,5,-0.81,222335595,72334,10.10,3080,3100,3050,4000,2160,3080,3073.73,1.02,0,-14338,3310,3195,3120,3005,2930,3157,2967,167,920,500,1900,5,1,33460272,1022,53.60,2.70,12,0.22,57.00,1131.00,7950,20220721,-61.57,1360,20221013,124.63,5790,-47.24,20230303,2200,38.86,20230103,28250,-89.19,20220718,1360,124.63,20221013,8.38,N,288980,500,167 억,,340660,N,N,0,N,00,N
|
|
20230621,090150,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3090,10,2,0.32,4346070,1411,0.20,3080,3095,3080,4000,2160,3080,3080.14,1.02,0,-164,3310,3195,3120,3005,2930,3157,2967,167,920,500,1900,5,1,33460272,1034,54.21,2.73,12,0.00,57.00,1131.00,7950,20220721,-61.13,1360,20221013,127.21,5790,-46.63,20230303,2200,40.45,20230103,28250,-89.06,20220718,1360,127.21,20221013,8.38,N,288980,500,167 억,,340660,N,N,0,N,00,N
|
|
20230620,160231,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3080,-45,5,-1.44,2196703880,706848,171.05,3100,3235,3045,4060,2190,3125,3107.84,0.82,0,65624,3251,3187,3141,3077,3031,3165,3055,167,935,500,1930,5,1,33460272,1031,54.04,2.72,12,2.11,57.00,1131.00,7950,20220721,-61.26,1360,20221013,126.47,5790,-46.80,20230303,2200,40.00,20230103,28250,-89.10,20220718,1360,126.47,20221013,8.39,N,288980,500,167 억,,275036,N,N,0,N,00,N
|
|
20230620,150405,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3085,-40,5,-1.28,2076335875,667797,161.60,3100,3235,3045,4060,2190,3125,3109.23,0.82,0,63870,3251,3187,3141,3077,3031,3165,3055,167,935,500,1930,5,1,33460272,1032,54.12,2.73,12,2.00,57.00,1131.00,7950,20220721,-61.19,1360,20221013,126.84,5790,-46.72,20230303,2200,40.23,20230103,28250,-89.08,20220718,1360,126.84,20221013,8.39,N,288980,500,167 억,,275036,N,N,0,N,00,N
|
|
20230620,141009,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3075,-50,5,-1.60,1954608960,628267,152.03,3100,3235,3045,4060,2190,3125,3111.11,0.82,0,59077,3251,3187,3141,3077,3031,3165,3055,167,935,500,1930,5,1,33460272,1029,53.95,2.72,12,1.88,57.00,1131.00,7950,20220721,-61.32,1360,20221013,126.10,5790,-46.89,20230303,2200,39.77,20230103,28250,-89.12,20220718,1360,126.10,20221013,8.39,N,288980,500,167 억,,275036,N,N,0,N,00,N
|
|
20230620,130643,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3090,-35,5,-1.12,1839892515,590991,143.01,3100,3235,3045,4060,2190,3125,3113.23,0.82,0,61919,3251,3187,3141,3077,3031,3165,3055,167,935,500,1930,5,1,33460272,1034,54.21,2.73,12,1.77,57.00,1131.00,7950,20220721,-61.13,1360,20221013,127.21,5790,-46.63,20230303,2200,40.45,20230103,28250,-89.06,20220718,1360,127.21,20221013,8.39,N,288980,500,167 억,,275036,N,N,0,N,00,N
|
|
20230620,120511,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3115,-10,5,-0.32,1748477345,561381,135.84,3100,3235,3045,4060,2190,3125,3114.60,0.82,0,69498,3251,3187,3141,3077,3031,3165,3055,167,935,500,1930,5,1,33460272,1042,54.65,2.75,12,1.68,57.00,1131.00,7950,20220721,-60.82,1360,20221013,129.04,5790,-46.20,20230303,2200,41.59,20230103,28250,-88.97,20220718,1360,129.04,20221013,8.39,N,288980,500,167 억,,275036,N,N,0,N,00,N
|
|
20230620,110729,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3110,-15,5,-0.48,1573679570,504892,122.18,3100,3235,3045,4060,2190,3125,3116.86,0.82,0,79820,3251,3187,3141,3077,3031,3165,3055,167,935,500,1930,5,1,33460272,1041,54.56,2.75,12,1.51,57.00,1131.00,7950,20220721,-60.88,1360,20221013,128.68,5790,-46.29,20230303,2200,41.36,20230103,28250,-88.99,20220718,1360,128.68,20221013,8.39,N,288980,500,167 억,,275036,N,N,0,N,00,N
|
|
20230620,100610,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3115,-10,5,-0.32,784814895,255677,61.87,3100,3120,3045,4060,2190,3125,3069.56,0.82,0,115682,3251,3187,3141,3077,3031,3165,3055,167,935,500,1930,5,1,33460272,1042,54.65,2.75,12,0.76,57.00,1131.00,7950,20220721,-60.82,1360,20221013,129.04,5790,-46.20,20230303,2200,41.59,20230103,28250,-88.97,20220718,1360,129.04,20221013,8.39,N,288980,500,167 억,,275036,N,N,0,N,00,N
|
|
20230620,090102,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3100,-25,5,-0.80,26715800,8618,2.09,3100,3100,3100,4060,2190,3125,3100.00,0.82,0,650,3251,3187,3141,3077,3031,3165,3055,167,935,500,1930,5,1,33460272,1037,54.39,2.74,12,0.03,57.00,1131.00,7950,20220721,-61.01,1360,20221013,127.94,5790,-46.46,20230303,2200,40.91,20230103,28250,-89.03,20220718,1360,127.94,20221013,8.39,N,288980,500,167 억,,275036,N,N,0,N,00,N
|
|
20230619,160514,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3125,-70,5,-2.19,1278508265,410003,77.57,3185,3205,3095,4150,2240,3195,3118.26,0.84,0,-5338,3328,3261,3208,3141,3088,3295,3175,167,955,500,1980,5,1,33460272,1046,54.82,2.76,12,1.23,57.00,1131.00,7950,20220721,-60.69,1360,20221013,129.78,5790,-46.03,20230303,2200,42.05,20230103,28250,-88.94,20220718,1360,129.78,20221013,8.36,N,288980,500,167 억,,280374,N,N,0,N,00,N
|
|
20230619,150145,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3115,-80,5,-2.50,1132577195,363256,68.73,3185,3205,3095,4150,2240,3195,3117.85,0.84,0,-6377,3328,3261,3208,3141,3088,3295,3175,167,955,500,1980,5,1,33460272,1042,54.65,2.75,12,1.09,57.00,1131.00,7950,20220721,-60.82,1360,20221013,129.04,5790,-46.20,20230303,2200,41.59,20230103,28250,-88.97,20220718,1360,129.04,20221013,8.36,N,288980,500,167 억,,280374,N,N,0,N,00,N
|
|
20230619,140258,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3110,-85,5,-2.66,993974980,318699,60.30,3185,3205,3095,4150,2240,3195,3118.85,0.84,0,-11918,3328,3261,3208,3141,3088,3295,3175,167,955,500,1980,5,1,33460272,1041,54.56,2.75,12,0.95,57.00,1131.00,7950,20220721,-60.88,1360,20221013,128.68,5790,-46.29,20230303,2200,41.36,20230103,28250,-88.99,20220718,1360,128.68,20221013,8.36,N,288980,500,167 억,,280374,N,N,0,N,00,N
|
|
20230619,130501,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3110,-85,5,-2.66,922206535,295624,55.93,3185,3205,3095,4150,2240,3195,3119.53,0.84,0,-9423,3328,3261,3208,3141,3088,3295,3175,167,955,500,1980,5,1,33460272,1041,54.56,2.75,12,0.88,57.00,1131.00,7950,20220721,-60.88,1360,20221013,128.68,5790,-46.29,20230303,2200,41.36,20230103,28250,-88.99,20220718,1360,128.68,20221013,8.36,N,288980,500,167 억,,280374,N,N,0,N,00,N
|
|
20230619,120247,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3110,-85,5,-2.66,860278940,275731,52.17,3185,3205,3095,4150,2240,3195,3119.99,0.84,0,-7738,3328,3261,3208,3141,3088,3295,3175,167,955,500,1980,5,1,33460272,1041,54.56,2.75,12,0.82,57.00,1131.00,7950,20220721,-60.88,1360,20221013,128.68,5790,-46.29,20230303,2200,41.36,20230103,28250,-88.99,20220718,1360,128.68,20221013,8.36,N,288980,500,167 억,,280374,N,N,0,N,00,N
|
|
20230619,110454,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3115,-80,5,-2.50,742733950,237881,45.01,3185,3205,3095,4150,2240,3195,3122.29,0.84,0,-7525,3328,3261,3208,3141,3088,3295,3175,167,955,500,1980,5,1,33460272,1042,54.65,2.75,12,0.71,57.00,1131.00,7950,20220721,-60.82,1360,20221013,129.04,5790,-46.20,20230303,2200,41.59,20230103,28250,-88.97,20220718,1360,129.04,20221013,8.36,N,288980,500,167 억,,280374,N,N,0,N,00,N
|
|
20230619,100231,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3130,-65,5,-2.03,451188790,144097,27.26,3185,3205,3105,4150,2240,3195,3131.15,0.84,0,-14575,3328,3261,3208,3141,3088,3295,3175,167,955,500,1980,5,1,33460272,1047,54.91,2.77,12,0.43,57.00,1131.00,7950,20220721,-60.63,1360,20221013,130.15,5790,-45.94,20230303,2200,42.27,20230103,28250,-88.92,20220718,1360,130.15,20221013,8.36,N,288980,500,167 억,,280374,N,N,0,N,00,N
|
|
20230619,090613,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3170,-25,5,-0.78,60066510,18970,3.59,3185,3205,3155,4150,2240,3195,3166.39,0.84,0,3033,3328,3261,3208,3141,3088,3295,3175,167,955,500,1980,5,1,33460272,1061,55.61,2.80,12,0.06,57.00,1131.00,7950,20220721,-60.13,1360,20221013,133.09,5790,-45.25,20230303,2200,44.09,20230103,28250,-88.78,20220718,1360,133.09,20221013,8.36,N,288980,500,167 억,,280374,N,N,0,N,00,N
|
|
20230616,160856,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3195,50,2,1.59,1687537460,524378,107.67,3155,3275,3155,4085,2205,3145,3218.18,0.83,0,7643,3388,3266,3193,3071,2998,3230,3035,167,940,500,1940,5,1,33460272,1069,56.05,2.82,12,1.57,57.00,1131.00,7950,20220721,-59.81,1360,20221013,134.93,5790,-44.82,20230303,2200,45.23,20230103,28250,-88.69,20220718,1360,134.93,20221013,8.35,N,288980,500,167 억,,276729,N,N,0,N,00,N
|
|
20230616,150441,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3170,25,2,0.79,1609327200,499796,102.62,3155,3275,3155,4085,2205,3145,3219.97,0.83,0,4766,3388,3266,3193,3071,2998,3230,3035,167,940,500,1940,5,1,33460272,1061,55.61,2.80,12,1.49,57.00,1131.00,7950,20220721,-60.13,1360,20221013,133.09,5790,-45.25,20230303,2200,44.09,20230103,28250,-88.78,20220718,1360,133.09,20221013,8.35,N,288980,500,167 억,,276729,N,N,0,N,00,N
|
|
20230616,140545,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3200,55,2,1.75,1485383270,460894,94.63,3155,3275,3155,4085,2205,3145,3222.83,0.83,0,3308,3388,3266,3193,3071,2998,3230,3035,167,940,500,1940,5,1,33460272,1071,56.14,2.83,12,1.38,57.00,1131.00,7950,20220721,-59.75,1360,20221013,135.29,5790,-44.73,20230303,2200,45.45,20230103,28250,-88.67,20220718,1360,135.29,20221013,8.35,N,288980,500,167 억,,276729,N,N,0,N,00,N
|
|
20230616,131014,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3230,85,2,2.70,1383398605,429149,88.12,3155,3275,3155,4085,2205,3145,3223.59,0.83,0,5114,3388,3266,3193,3071,2998,3230,3035,167,940,500,1940,5,1,33460272,1081,56.67,2.86,12,1.28,57.00,1131.00,7950,20220721,-59.37,1360,20221013,137.50,5790,-44.21,20230303,2200,46.82,20230103,28250,-88.57,20220718,1360,137.50,20221013,8.35,N,288980,500,167 억,,276729,N,N,0,N,00,N
|
|
20230616,120241,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3225,80,2,2.54,1257579645,390235,80.13,3155,3275,3155,4085,2205,3145,3222.62,0.83,0,6868,3388,3266,3193,3071,2998,3230,3035,167,940,500,1940,5,1,33460272,1079,56.58,2.85,12,1.17,57.00,1131.00,7950,20220721,-59.43,1360,20221013,137.13,5790,-44.30,20230303,2200,46.59,20230103,28250,-88.58,20220718,1360,137.13,20221013,8.35,N,288980,500,167 억,,276729,N,N,0,N,00,N
|
|
20230616,110438,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3200,55,2,1.75,539953540,168914,34.68,3155,3230,3155,4085,2205,3145,3196.62,0.83,0,44028,3388,3266,3193,3071,2998,3230,3035,167,940,500,1940,5,1,33460272,1071,56.14,2.83,12,0.50,57.00,1131.00,7950,20220721,-59.75,1360,20221013,135.29,5790,-44.73,20230303,2200,45.45,20230103,28250,-88.67,20220718,1360,135.29,20221013,8.35,N,288980,500,167 억,,276729,N,N,0,N,00,N
|
|
20230616,100704,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3215,70,2,2.23,429310165,134284,27.57,3155,3230,3155,4085,2205,3145,3197.03,0.83,0,47866,3388,3266,3193,3071,2998,3230,3035,167,940,500,1940,5,1,33460272,1076,56.40,2.84,12,0.40,57.00,1131.00,7950,20220721,-59.56,1360,20221013,136.40,5790,-44.47,20230303,2200,46.14,20230103,28250,-88.62,20220718,1360,136.40,20221013,8.35,N,288980,500,167 억,,276729,N,N,0,N,00,N
|
|
20230616,090606,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3170,25,2,0.79,149060590,46895,9.63,3155,3205,3155,4085,2205,3145,3178.60,0.83,0,14955,3388,3266,3193,3071,2998,3230,3035,167,940,500,1940,5,1,33460272,1061,55.61,2.80,12,0.14,57.00,1131.00,7950,20220721,-60.13,1360,20221013,133.09,5790,-45.25,20230303,2200,44.09,20230103,28250,-88.78,20220718,1360,133.09,20221013,8.35,N,288980,500,167 억,,276729,N,N,0,N,00,N
|
|
20230615,150255,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3145,-65,5,-2.02,1428679175,448201,90.77,3195,3315,3120,4170,2250,3210,3187.59,0.82,0,9414,3416,3312,3251,3147,3086,3282,3117,167,960,500,1990,5,1,33460272,1052,55.18,2.78,12,1.34,57.00,1131.00,7950,20220721,-60.44,1360,20221013,131.25,5790,-45.68,20230303,2200,42.95,20230103,28250,-88.87,20220718,1360,131.25,20221013,8.50,N,288980,500,167 억,,273902,N,N,0,N,00,N
|
|
20230615,140927,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3160,-50,5,-1.56,1267820960,397039,80.41,3195,3315,3120,4170,2250,3210,3193.19,0.82,0,6949,3416,3312,3251,3147,3086,3282,3117,167,960,500,1990,5,1,33460272,1057,55.44,2.79,12,1.19,57.00,1131.00,7950,20220721,-60.25,1360,20221013,132.35,5790,-45.42,20230303,2200,43.64,20230103,28250,-88.81,20220718,1360,132.35,20221013,8.50,N,288980,500,167 억,,273902,N,N,0,N,00,N
|
|
20230615,130843,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3155,-55,5,-1.71,1084437410,339401,68.74,3195,3315,3120,4170,2250,3210,3195.15,0.82,0,11733,3416,3312,3251,3147,3086,3282,3117,167,960,500,1990,5,1,33460272,1056,55.35,2.79,12,1.01,57.00,1131.00,7950,20220721,-60.31,1360,20221013,131.99,5790,-45.51,20230303,2200,43.41,20230103,28250,-88.83,20220718,1360,131.99,20221013,8.50,N,288980,500,167 억,,273902,N,N,0,N,00,N
|
|
20230615,120751,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3155,-55,5,-1.71,1001198555,313022,63.39,3195,3315,3120,4170,2250,3210,3198.49,0.82,0,18359,3416,3312,3251,3147,3086,3282,3117,167,960,500,1990,5,1,33460272,1056,55.35,2.79,12,0.94,57.00,1131.00,7950,20220721,-60.31,1360,20221013,131.99,5790,-45.51,20230303,2200,43.41,20230103,28250,-88.83,20220718,1360,131.99,20221013,8.50,N,288980,500,167 억,,273902,N,N,0,N,00,N
|
|
20230615,110244,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3155,-55,5,-1.71,689297095,213675,43.27,3195,3315,3150,4170,2250,3210,3225.91,0.82,0,-2091,3416,3312,3251,3147,3086,3282,3117,167,960,500,1990,5,1,33460272,1056,55.35,2.79,12,0.64,57.00,1131.00,7950,20220721,-60.31,1360,20221013,131.99,5790,-45.51,20230303,2200,43.41,20230103,28250,-88.83,20220718,1360,131.99,20221013,8.50,N,288980,500,167 억,,273902,N,N,0,N,00,N
|
|
20230611,184830,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3310,20,2,0.61,1224362065,367744,61.54,3310,3360,3290,4275,2305,3290,3329.99,0.85,87987,95375,3450,3370,3325,3245,3200,3347,3222,167,985,500,2030,5,1,33460272,1108,58.07,2.93,12,1.10,57.00,1131.00,7950,20220721,-58.36,1360,20221013,143.38,5790,-42.83,20230303,2200,50.45,20230103,28250,-88.28,20220718,1360,143.38,20221013,8.59,N,288980,500,167 억,,283560,N,N,0,N,00,N
|