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
|
|
20230630,160904,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6600,220,2,3.45,458734500,70737,67.23,6400,6690,6240,8290,4470,6380,6485.07,2.03,0,-10801,7040,6710,6420,6090,5800,6565,5945,11,1910,100,4590,10,1,11469507,757,39.29,1.74,12,0.62,168.00,3784.00,8630,20230303,-23.52,5050,20221013,30.69,8630,-23.52,20230303,5390,22.45,20230103,8630,-23.52,20230303,5050,30.69,20221013,3.83,N,219420,100,11 억,,232602,N,N,0,N,00,N
|
|
20230630,150906,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6540,160,2,2.51,443651400,68446,65.06,6400,6690,6240,8290,4470,6380,6481.77,2.03,0,-10340,7040,6710,6420,6090,5800,6565,5945,11,1910,100,4590,10,1,11469507,750,38.93,1.73,12,0.60,168.00,3784.00,8630,20230303,-24.22,5050,20221013,29.50,8630,-24.22,20230303,5390,21.34,20230103,8630,-24.22,20230303,5050,29.50,20221013,3.83,N,219420,100,11 억,,232602,N,N,0,N,00,N
|
|
20230630,140904,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6560,180,2,2.82,431093310,66529,63.23,6400,6690,6240,8290,4470,6380,6479.78,2.03,0,-10257,7040,6710,6420,6090,5800,6565,5945,11,1910,100,4590,10,1,11469507,752,39.05,1.73,12,0.58,168.00,3784.00,8630,20230303,-23.99,5050,20221013,29.90,8630,-23.99,20230303,5390,21.71,20230103,8630,-23.99,20230303,5050,29.90,20221013,3.83,N,219420,100,11 억,,232602,N,N,0,N,00,N
|
|
20230630,130904,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6560,180,2,2.82,420682750,64940,61.72,6400,6690,6240,8290,4470,6380,6478.02,2.03,0,-10010,7040,6710,6420,6090,5800,6565,5945,11,1910,100,4590,10,1,11469507,752,39.05,1.73,12,0.57,168.00,3784.00,8630,20230303,-23.99,5050,20221013,29.90,8630,-23.99,20230303,5390,21.71,20230103,8630,-23.99,20230303,5050,29.90,20221013,3.83,N,219420,100,11 억,,232602,N,N,0,N,00,N
|
|
20230630,120901,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6570,190,2,2.98,406911470,62841,59.73,6400,6690,6240,8290,4470,6380,6475.25,2.03,0,-8554,7040,6710,6420,6090,5800,6565,5945,11,1910,100,4590,10,1,11469507,754,39.11,1.74,12,0.55,168.00,3784.00,8630,20230303,-23.87,5050,20221013,30.10,8630,-23.87,20230303,5390,21.89,20230103,8630,-23.87,20230303,5050,30.10,20221013,3.83,N,219420,100,11 억,,232602,N,N,0,N,00,N
|
|
20230630,110904,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6540,160,2,2.51,372114570,57515,54.67,6400,6690,6240,8290,4470,6380,6469.87,2.03,0,-6456,7040,6710,6420,6090,5800,6565,5945,11,1910,100,4590,10,1,11469507,750,38.93,1.73,12,0.50,168.00,3784.00,8630,20230303,-24.22,5050,20221013,29.50,8630,-24.22,20230303,5390,21.34,20230103,8630,-24.22,20230303,5050,29.50,20221013,3.83,N,219420,100,11 억,,232602,N,N,0,N,00,N
|
|
20230630,100905,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6290,-90,5,-1.41,91124820,14504,13.79,6400,6400,6240,8290,4470,6380,6282.74,2.03,0,-1951,7040,6710,6420,6090,5800,6565,5945,11,1910,100,4590,10,1,11469507,721,37.44,1.66,12,0.13,168.00,3784.00,8630,20230303,-27.11,5050,20221013,24.55,8630,-27.11,20230303,5390,16.70,20230103,8630,-27.11,20230303,5050,24.55,20221013,3.83,N,219420,100,11 억,,232602,N,N,0,N,00,N
|
|
20230630,090904,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6320,-60,5,-0.94,16088690,2536,2.41,6400,6400,6320,8290,4470,6380,6344.12,2.03,0,-164,7040,6710,6420,6090,5800,6565,5945,11,1910,100,4590,10,1,11469507,725,37.62,1.67,12,0.02,168.00,3784.00,8630,20230303,-26.77,5050,20221013,25.15,8630,-26.77,20230303,5390,17.25,20230103,8630,-26.77,20230303,5050,25.15,20221013,3.83,N,219420,100,11 억,,232602,N,N,0,N,00,N
|
|
20230629,160859,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6380,-120,5,-1.85,673916120,105205,253.95,6500,6750,6130,8450,4550,6500,6405.74,2.12,0,-10483,6806,6652,6576,6422,6346,6615,6385,11,1950,100,4680,10,1,11469507,732,37.98,1.69,12,0.92,168.00,3784.00,8630,20230303,-26.07,5050,20221013,26.34,8630,-26.07,20230303,5390,18.37,20230103,8630,-26.07,20230303,5050,26.34,20221013,3.84,N,219420,100,11 억,,243174,N,N,0,N,00,N
|
|
20230629,150900,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6370,-130,5,-2.00,665632110,103904,250.81,6500,6750,6130,8450,4550,6500,6406.22,2.12,0,-10545,6806,6652,6576,6422,6346,6615,6385,11,1950,100,4680,10,1,11469507,731,37.92,1.68,12,0.91,168.00,3784.00,8630,20230303,-26.19,5050,20221013,26.14,8630,-26.19,20230303,5390,18.18,20230103,8630,-26.19,20230303,5050,26.14,20221013,3.84,N,219420,100,11 억,,243174,N,N,0,N,00,N
|
|
20230629,140857,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6380,-120,5,-1.85,636082500,99264,239.61,6500,6750,6130,8450,4550,6500,6407.99,2.12,0,-10991,6806,6652,6576,6422,6346,6615,6385,11,1950,100,4680,10,1,11469507,732,37.98,1.69,12,0.87,168.00,3784.00,8630,20230303,-26.07,5050,20221013,26.34,8630,-26.07,20230303,5390,18.37,20230103,8630,-26.07,20230303,5050,26.34,20221013,3.84,N,219420,100,11 억,,243174,N,N,0,N,00,N
|
|
20230629,130857,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6380,-120,5,-1.85,609117070,95042,229.41,6500,6750,6130,8450,4550,6500,6408.93,2.12,0,-9615,6806,6652,6576,6422,6346,6615,6385,11,1950,100,4680,10,1,11469507,732,37.98,1.69,12,0.83,168.00,3784.00,8630,20230303,-26.07,5050,20221013,26.34,8630,-26.07,20230303,5390,18.37,20230103,8630,-26.07,20230303,5050,26.34,20221013,3.84,N,219420,100,11 억,,243174,N,N,0,N,00,N
|
|
20230629,120900,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6410,-90,5,-1.38,592048590,92365,222.95,6500,6750,6130,8450,4550,6500,6409.88,2.12,0,-8221,6806,6652,6576,6422,6346,6615,6385,11,1950,100,4680,10,1,11469507,735,38.15,1.69,12,0.81,168.00,3784.00,8630,20230303,-25.72,5050,20221013,26.93,8630,-25.72,20230303,5390,18.92,20230103,8630,-25.72,20230303,5050,26.93,20221013,3.84,N,219420,100,11 억,,243174,N,N,0,N,00,N
|
|
20230629,110902,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6480,-20,5,-0.31,545639830,85091,205.39,6500,6750,6130,8450,4550,6500,6412.43,2.12,0,-6057,6806,6652,6576,6422,6346,6615,6385,11,1950,100,4680,10,1,11469507,743,38.57,1.71,12,0.74,168.00,3784.00,8630,20230303,-24.91,5050,20221013,28.32,8630,-24.91,20230303,5390,20.22,20230103,8630,-24.91,20230303,5050,28.32,20221013,3.84,N,219420,100,11 억,,243174,N,N,0,N,00,N
|
|
20230629,100903,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6410,-90,5,-1.38,156059110,24367,58.82,6500,6500,6360,8450,4550,6500,6404.53,2.12,0,-3034,6806,6652,6576,6422,6346,6615,6385,11,1950,100,4680,10,1,11469507,735,38.15,1.69,12,0.21,168.00,3784.00,8630,20230303,-25.72,5050,20221013,26.93,8630,-25.72,20230303,5390,18.92,20230103,8630,-25.72,20230303,5050,26.93,20221013,3.84,N,219420,100,11 억,,243174,N,N,0,N,00,N
|
|
20230629,090817,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6480,-20,5,-0.31,8461410,1309,3.16,6500,6500,6450,8450,4550,6500,6464.03,2.12,0,283,6806,6652,6576,6422,6346,6615,6385,11,1950,100,4680,10,1,11469507,743,38.57,1.71,12,0.01,168.00,3784.00,8630,20230303,-24.91,5050,20221013,28.32,8630,-24.91,20230303,5390,20.22,20230103,8630,-24.91,20230303,5050,28.32,20221013,3.84,N,219420,100,11 억,,243174,N,N,0,N,00,N
|
|
20230628,160848,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6500,-10,5,-0.15,271413580,41254,122.05,6590,6730,6500,8460,4560,6510,6579.66,2.14,0,-2798,6703,6606,6553,6456,6403,6580,6430,11,1950,100,4680,10,1,11469507,746,38.69,1.72,12,0.36,168.00,3784.00,8630,20230303,-24.68,5050,20221013,28.71,8630,-24.68,20230303,5390,20.59,20230103,8630,-24.68,20230303,5050,28.71,20221013,3.84,N,219420,100,11 억,,245972,N,N,0,N,00,N
|
|
20230628,150855,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6540,30,2,0.46,259317100,39396,116.55,6590,6730,6500,8460,4560,6510,6582.32,2.14,0,-2783,6703,6606,6553,6456,6403,6580,6430,11,1950,100,4680,10,1,11469507,750,38.93,1.73,12,0.34,168.00,3784.00,8630,20230303,-24.22,5050,20221013,29.50,8630,-24.22,20230303,5390,21.34,20230103,8630,-24.22,20230303,5050,29.50,20221013,3.84,N,219420,100,11 억,,245972,N,N,0,N,00,N
|
|
20230628,140853,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6510,0,3,0.00,225555580,34224,101.25,6590,6730,6500,8460,4560,6510,6590.57,2.14,0,-3071,6703,6606,6553,6456,6403,6580,6430,11,1950,100,4680,10,1,11469507,747,38.75,1.72,12,0.30,168.00,3784.00,8630,20230303,-24.57,5050,20221013,28.91,8630,-24.57,20230303,5390,20.78,20230103,8630,-24.57,20230303,5050,28.91,20221013,3.84,N,219420,100,11 억,,245972,N,N,0,N,00,N
|
|
20230628,130853,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6530,20,2,0.31,187104700,28319,83.78,6590,6730,6530,8460,4560,6510,6607.04,2.14,0,-3842,6703,6606,6553,6456,6403,6580,6430,11,1950,100,4680,10,1,11469507,749,38.87,1.73,12,0.25,168.00,3784.00,8630,20230303,-24.33,5050,20221013,29.31,8630,-24.33,20230303,5390,21.15,20230103,8630,-24.33,20230303,5050,29.31,20221013,3.84,N,219420,100,11 억,,245972,N,N,0,N,00,N
|
|
20230628,120905,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6580,70,2,1.08,164054550,24800,73.37,6590,6730,6550,8460,4560,6510,6615.10,2.14,0,-4050,6703,6606,6553,6456,6403,6580,6430,11,1950,100,4680,10,1,11469507,755,39.17,1.74,12,0.22,168.00,3784.00,8630,20230303,-23.75,5050,20221013,30.30,8630,-23.75,20230303,5390,22.08,20230103,8630,-23.75,20230303,5050,30.30,20221013,3.84,N,219420,100,11 억,,245972,N,N,0,N,00,N
|
|
20230628,110859,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6590,80,2,1.23,148407860,22417,66.32,6590,6730,6550,8460,4560,6510,6620.33,2.14,0,-3903,6703,6606,6553,6456,6403,6580,6430,11,1950,100,4680,10,1,11469507,756,39.23,1.74,12,0.20,168.00,3784.00,8630,20230303,-23.64,5050,20221013,30.50,8630,-23.64,20230303,5390,22.26,20230103,8630,-23.64,20230303,5050,30.50,20221013,3.84,N,219420,100,11 억,,245972,N,N,0,N,00,N
|
|
20230628,100900,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6580,70,2,1.08,58856930,8933,26.43,6590,6610,6550,8460,4560,6510,6588.71,2.14,0,-2972,6703,6606,6553,6456,6403,6580,6430,11,1950,100,4680,10,1,11469507,755,39.17,1.74,12,0.08,168.00,3784.00,8630,20230303,-23.75,5050,20221013,30.30,8630,-23.75,20230303,5390,22.08,20230103,8630,-23.75,20230303,5050,30.30,20221013,3.84,N,219420,100,11 억,,245972,N,N,0,N,00,N
|
|
20230628,090856,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6550,40,2,0.61,24454890,3711,10.98,6590,6600,6550,8460,4560,6510,6589.84,2.14,0,-3002,6703,6606,6553,6456,6403,6580,6430,11,1950,100,4680,10,1,11469507,751,38.99,1.73,12,0.03,168.00,3784.00,8630,20230303,-24.10,5050,20221013,29.70,8630,-24.10,20230303,5390,21.52,20230103,8630,-24.10,20230303,5050,29.70,20221013,3.84,N,219420,100,11 억,,245972,N,N,0,N,00,N
|
|
20230627,160855,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6510,-90,5,-1.36,219388040,33506,90.31,6640,6650,6500,8580,4620,6600,6547.73,2.19,0,-5653,6846,6722,6606,6482,6366,6785,6545,11,1980,100,4750,10,1,11469507,747,38.75,1.72,12,0.29,168.00,3784.00,8630,20230303,-24.57,5050,20220624,28.91,8630,-24.57,20230303,5390,20.78,20230103,8630,-24.57,20230303,5050,28.91,20221013,3.82,N,219420,100,11 억,,251484,N,N,0,N,00,N
|
|
20230627,150901,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6540,-60,5,-0.91,204291180,31188,84.06,6640,6650,6500,8580,4620,6600,6550.31,2.19,0,-5849,6846,6722,6606,6482,6366,6785,6545,11,1980,100,4750,10,1,11469507,750,38.93,1.73,12,0.27,168.00,3784.00,8630,20230303,-24.22,5050,20220624,29.50,8630,-24.22,20230303,5390,21.34,20230103,8630,-24.22,20230303,5050,29.50,20221013,3.82,N,219420,100,11 억,,251484,N,N,0,N,00,N
|
|
20230627,140911,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6560,-40,5,-0.61,165463400,25225,67.99,6640,6650,6510,8580,4620,6600,6559.50,2.19,0,-5215,6846,6722,6606,6482,6366,6785,6545,11,1980,100,4750,10,1,11469507,752,39.05,1.73,12,0.22,168.00,3784.00,8630,20230303,-23.99,5050,20220624,29.90,8630,-23.99,20230303,5390,21.71,20230103,8630,-23.99,20230303,5050,29.90,20221013,3.82,N,219420,100,11 억,,251484,N,N,0,N,00,N
|
|
20230627,130907,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6530,-70,5,-1.06,123250490,18757,50.55,6640,6650,6520,8580,4620,6600,6570.91,2.19,0,-4820,6846,6722,6606,6482,6366,6785,6545,11,1980,100,4750,10,1,11469507,749,38.87,1.73,12,0.16,168.00,3784.00,8630,20230303,-24.33,5050,20220624,29.31,8630,-24.33,20230303,5390,21.15,20230103,8630,-24.33,20230303,5050,29.31,20221013,3.82,N,219420,100,11 억,,251484,N,N,0,N,00,N
|
|
20230627,120909,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6530,-70,5,-1.06,110142430,16749,45.14,6640,6650,6520,8580,4620,6600,6576.06,2.19,0,-4717,6846,6722,6606,6482,6366,6785,6545,11,1980,100,4750,10,1,11469507,749,38.87,1.73,12,0.15,168.00,3784.00,8630,20230303,-24.33,5050,20220624,29.31,8630,-24.33,20230303,5390,21.15,20230103,8630,-24.33,20230303,5050,29.31,20221013,3.82,N,219420,100,11 억,,251484,N,N,0,N,00,N
|
|
20230627,110917,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6570,-30,5,-0.45,84497970,12826,34.57,6640,6650,6520,8580,4620,6600,6588.02,2.19,0,-3725,6846,6722,6606,6482,6366,6785,6545,11,1980,100,4750,10,1,11469507,754,39.11,1.74,12,0.11,168.00,3784.00,8630,20230303,-23.87,5050,20220624,30.10,8630,-23.87,20230303,5390,21.89,20230103,8630,-23.87,20230303,5050,30.10,20221013,3.82,N,219420,100,11 억,,251484,N,N,0,N,00,N
|
|
20230627,100850,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6600,0,3,0.00,57308880,8676,23.38,6640,6650,6570,8580,4620,6600,6605.45,2.19,0,-1789,6846,6722,6606,6482,6366,6785,6545,11,1980,100,4750,10,1,11469507,757,39.29,1.74,12,0.08,168.00,3784.00,8630,20230303,-23.52,5050,20220624,30.69,8630,-23.52,20230303,5390,22.45,20230103,8630,-23.52,20230303,5050,30.69,20221013,3.82,N,219420,100,11 억,,251484,N,N,0,N,00,N
|
|
20230627,090855,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6600,0,3,0.00,21879300,3306,8.91,6640,6650,6600,8580,4620,6600,6618.06,2.19,0,-166,6846,6722,6606,6482,6366,6785,6545,11,1980,100,4750,10,1,11469507,757,39.29,1.74,12,0.03,168.00,3784.00,8630,20230303,-23.52,5050,20220624,30.69,8630,-23.52,20230303,5390,22.45,20230103,8630,-23.52,20230303,5050,30.69,20221013,3.82,N,219420,100,11 억,,251484,N,N,0,N,00,N
|
|
20230626,160854,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6600,-10,5,-0.15,243170260,36838,55.92,6580,6730,6490,8590,4630,6610,6601.08,2.17,0,2667,6790,6700,6610,6520,6430,6655,6475,11,1980,100,4750,10,1,11469507,757,39.29,1.74,12,0.32,168.00,3784.00,8630,20230303,-23.52,5050,20220623,30.69,8630,-23.52,20230303,5390,22.45,20230103,8630,-23.52,20230303,5050,30.69,20221013,3.91,N,219420,100,11 억,,248817,N,N,0,N,00,N
|
|
20230626,150900,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6620,10,2,0.15,222026860,33640,51.06,6580,6730,6490,8590,4630,6610,6600.09,2.17,0,1646,6790,6700,6610,6520,6430,6655,6475,11,1980,100,4750,10,1,11469507,759,39.40,1.75,12,0.29,168.00,3784.00,8630,20230303,-23.29,5050,20220623,31.09,8630,-23.29,20230303,5390,22.82,20230103,8630,-23.29,20230303,5050,31.09,20221013,3.91,N,219420,100,11 억,,248817,N,N,0,N,00,N
|
|
20230626,140858,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6680,70,2,1.06,178820660,27126,41.18,6580,6730,6490,8590,4630,6610,6592.22,2.17,0,571,6790,6700,6610,6520,6430,6655,6475,11,1980,100,4750,10,1,11469507,766,39.76,1.77,12,0.24,168.00,3784.00,8630,20230303,-22.60,5050,20220623,32.28,8630,-22.60,20230303,5390,23.93,20230103,8630,-22.60,20230303,5050,32.28,20221013,3.91,N,219420,100,11 억,,248817,N,N,0,N,00,N
|
|
20230626,130852,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6650,40,2,0.61,157302450,23897,36.27,6580,6730,6490,8590,4630,6610,6582.52,2.17,0,1815,6790,6700,6610,6520,6430,6655,6475,11,1980,100,4750,10,1,11469507,763,39.58,1.76,12,0.21,168.00,3784.00,8630,20230303,-22.94,5050,20220623,31.68,8630,-22.94,20230303,5390,23.38,20230103,8630,-22.94,20230303,5050,31.68,20221013,3.91,N,219420,100,11 억,,248817,N,N,0,N,00,N
|
|
20230626,120854,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6640,30,2,0.45,140700840,21390,32.47,6580,6730,6490,8590,4630,6610,6577.88,2.17,0,1092,6790,6700,6610,6520,6430,6655,6475,11,1980,100,4750,10,1,11469507,762,39.52,1.75,12,0.19,168.00,3784.00,8630,20230303,-23.06,5050,20220623,31.49,8630,-23.06,20230303,5390,23.19,20230103,8630,-23.06,20230303,5050,31.49,20221013,3.91,N,219420,100,11 억,,248817,N,N,0,N,00,N
|
|
20230626,110853,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6650,40,2,0.61,117020950,17833,27.07,6580,6680,6490,8590,4630,6610,6562.05,2.17,0,1221,6790,6700,6610,6520,6430,6655,6475,11,1980,100,4750,10,1,11469507,763,39.58,1.76,12,0.16,168.00,3784.00,8630,20230303,-22.94,5050,20220623,31.68,8630,-22.94,20230303,5390,23.38,20230103,8630,-22.94,20230303,5050,31.68,20221013,3.91,N,219420,100,11 억,,248817,N,N,0,N,00,N
|
|
20230626,100854,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6650,40,2,0.61,80596230,12336,18.73,6580,6660,6490,8590,4630,6610,6533.42,2.17,0,1078,6790,6700,6610,6520,6430,6655,6475,11,1980,100,4750,10,1,11469507,763,39.58,1.76,12,0.11,168.00,3784.00,8630,20230303,-22.94,5050,20220623,31.68,8630,-22.94,20230303,5390,23.38,20230103,8630,-22.94,20230303,5050,31.68,20221013,3.91,N,219420,100,11 억,,248817,N,N,0,N,00,N
|
|
20230626,090857,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6490,-120,5,-1.82,36895140,5657,8.59,6580,6580,6490,8590,4630,6610,6522.03,2.17,0,1,6790,6700,6610,6520,6430,6655,6475,11,1980,100,4750,10,1,11469507,744,38.63,1.72,12,0.05,168.00,3784.00,8630,20230303,-24.80,5050,20220623,28.51,8630,-24.80,20230303,5390,20.41,20230103,8630,-24.80,20230303,5050,28.51,20221013,3.91,N,219420,100,11 억,,248817,N,N,0,N,00,N
|
|
20230623,182003,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6610,-70,5,-1.05,435596870,65878,83.78,6670,6700,6520,8680,4680,6680,6612.74,2.09,0,9552,6893,6786,6693,6586,6493,6740,6540,11,2000,100,4800,10,1,11469507,758,39.35,1.75,12,0.57,168.00,3784.00,8630,20230303,-23.41,5050,20220623,30.89,8630,-23.41,20230303,5390,22.63,20230103,8630,-23.41,20230303,5050,30.89,20220623,3.97,N,219420,100,11 억,,239266,N,N,0,N,00,N
|
|
20230623,140717,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6540,-140,5,-2.10,356878870,53909,68.56,6670,6700,6540,8680,4680,6680,6620.02,2.09,0,7164,6893,6786,6693,6586,6493,6740,6540,11,2000,100,4800,10,1,11469507,750,38.93,1.73,12,0.47,168.00,3784.00,8630,20230303,-24.22,5050,20220623,29.50,8630,-24.22,20230303,5390,21.34,20230103,8630,-24.22,20230303,5050,29.50,20220623,3.97,N,219420,100,11 억,,239266,N,N,0,N,00,N
|
|
20230622,160644,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6680,-120,5,-1.76,523370780,78256,101.83,6800,6800,6600,8840,4760,6800,6687.94,2.06,0,2528,7066,6932,6866,6732,6666,6900,6700,11,2040,100,4890,10,1,11469507,766,39.76,1.77,12,0.68,168.00,3784.00,8630,20230303,-22.60,5050,20220623,32.28,8630,-22.60,20230303,5390,23.93,20230103,8630,-22.60,20230303,5050,32.28,20220623,3.96,N,219420,100,11 억,,236729,N,N,0,N,00,N
|
|
20230622,150234,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6650,-150,5,-2.21,494244380,73871,96.12,6800,6800,6600,8840,4760,6800,6690.64,2.06,0,1826,7066,6932,6866,6732,6666,6900,6700,11,2040,100,4890,10,1,11469507,763,39.58,1.76,12,0.64,168.00,3784.00,8630,20230303,-22.94,5050,20220623,31.68,8630,-22.94,20230303,5390,23.38,20230103,8630,-22.94,20230303,5050,31.68,20220623,3.96,N,219420,100,11 억,,236729,N,N,0,N,00,N
|
|
20230622,141002,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6680,-120,5,-1.76,388428000,57926,75.38,6800,6800,6650,8840,4760,6800,6705.59,2.06,0,1183,7066,6932,6866,6732,6666,6900,6700,11,2040,100,4890,10,1,11469507,766,39.76,1.77,12,0.51,168.00,3784.00,8630,20230303,-22.60,5050,20220623,32.28,8630,-22.60,20230303,5390,23.93,20230103,8630,-22.60,20230303,5050,32.28,20220623,3.96,N,219420,100,11 억,,236729,N,N,0,N,00,N
|
|
20230622,130740,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6710,-90,5,-1.32,307083270,45732,59.51,6800,6800,6670,8840,4760,6800,6714.84,2.06,0,429,7066,6932,6866,6732,6666,6900,6700,11,2040,100,4890,10,1,11469507,770,39.94,1.77,12,0.40,168.00,3784.00,8630,20230303,-22.25,5050,20220623,32.87,8630,-22.25,20230303,5390,24.49,20230103,8630,-22.25,20230303,5050,32.87,20220623,3.96,N,219420,100,11 억,,236729,N,N,0,N,00,N
|
|
20230622,121018,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6740,-60,5,-0.88,208348820,30993,40.33,6800,6800,6680,8840,4760,6800,6722.45,2.06,0,-1005,7066,6932,6866,6732,6666,6900,6700,11,2040,100,4890,10,1,11469507,773,40.12,1.78,12,0.27,168.00,3784.00,8630,20230303,-21.90,5050,20220623,33.47,8630,-21.90,20230303,5390,25.05,20230103,8630,-21.90,20230303,5050,33.47,20220623,3.96,N,219420,100,11 억,,236729,N,N,0,N,00,N
|
|
20230622,110635,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6740,-60,5,-0.88,135234880,20106,26.16,6800,6800,6680,8840,4760,6800,6726.10,2.06,0,-1208,7066,6932,6866,6732,6666,6900,6700,11,2040,100,4890,10,1,11469507,773,40.12,1.78,12,0.18,168.00,3784.00,8630,20230303,-21.90,5050,20220623,33.47,8630,-21.90,20230303,5390,25.05,20230103,8630,-21.90,20230303,5050,33.47,20220623,3.96,N,219420,100,11 억,,236729,N,N,0,N,00,N
|
|
20230622,100316,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6720,-80,5,-1.18,99261200,14759,19.20,6800,6800,6680,8840,4760,6800,6725.47,2.06,0,-1590,7066,6932,6866,6732,6666,6900,6700,11,2040,100,4890,10,1,11469507,771,40.00,1.78,12,0.13,168.00,3784.00,8630,20230303,-22.13,5050,20220623,33.07,8630,-22.13,20230303,5390,24.68,20230103,8630,-22.13,20230303,5050,33.07,20220623,3.96,N,219420,100,11 억,,236729,N,N,0,N,00,N
|
|
20230622,090648,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6710,-90,5,-1.32,50928720,7565,9.84,6800,6800,6680,8840,4760,6800,6732.15,2.06,0,-2739,7066,6932,6866,6732,6666,6900,6700,11,2040,100,4890,10,1,11469507,770,39.94,1.77,12,0.07,168.00,3784.00,8630,20230303,-22.25,5050,20220623,32.87,8630,-22.25,20230303,5390,24.49,20230103,8630,-22.25,20230303,5050,32.87,20220623,3.96,N,219420,100,11 억,,236729,N,N,0,N,00,N
|
|
20230621,160705,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6800,-150,5,-2.16,526621670,76769,127.25,6960,7000,6800,9030,4870,6950,6859.79,2.22,0,-18306,7083,7016,6963,6896,6843,6990,6870,11,2080,100,5000,10,1,11469507,780,40.48,1.80,12,0.67,168.00,3784.00,8630,20230303,-21.21,5050,20220623,34.65,8630,-21.21,20230303,5390,26.16,20230103,8630,-21.21,20230303,5050,34.65,20220623,3.95,N,219420,100,11 억,,255145,N,N,0,N,00,N
|
|
20230621,150647,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6820,-130,5,-1.87,493808050,71950,119.26,6960,7000,6820,9030,4870,6950,6863.18,2.22,0,-18159,7083,7016,6963,6896,6843,6990,6870,11,2080,100,5000,10,1,11469507,782,40.60,1.80,12,0.63,168.00,3784.00,8630,20230303,-20.97,5050,20220623,35.05,8630,-20.97,20230303,5390,26.53,20230103,8630,-20.97,20230303,5050,35.05,20220623,3.95,N,219420,100,11 억,,255145,N,N,0,N,00,N
|
|
20230621,140719,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6850,-100,5,-1.44,434065470,63196,104.75,6960,7000,6820,9030,4870,6950,6868.53,2.22,0,-15908,7083,7016,6963,6896,6843,6990,6870,11,2080,100,5000,10,1,11469507,786,40.77,1.81,12,0.55,168.00,3784.00,8630,20230303,-20.63,5050,20220623,35.64,8630,-20.63,20230303,5390,27.09,20230103,8630,-20.63,20230303,5050,35.64,20220623,3.95,N,219420,100,11 억,,255145,N,N,0,N,00,N
|
|
20230621,130428,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6830,-120,5,-1.73,349898040,50878,84.33,6960,7000,6820,9030,4870,6950,6877.16,2.22,0,-14846,7083,7016,6963,6896,6843,6990,6870,11,2080,100,5000,10,1,11469507,783,40.65,1.80,12,0.44,168.00,3784.00,8630,20230303,-20.86,5050,20220623,35.25,8630,-20.86,20230303,5390,26.72,20230103,8630,-20.86,20230303,5050,35.25,20220623,3.95,N,219420,100,11 억,,255145,N,N,0,N,00,N
|
|
20230621,120903,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6840,-110,5,-1.58,301829330,43853,72.69,6960,7000,6820,9030,4870,6950,6882.72,2.22,0,-12796,7083,7016,6963,6896,6843,6990,6870,11,2080,100,5000,10,1,11469507,785,40.71,1.81,12,0.38,168.00,3784.00,8630,20230303,-20.74,5050,20220623,35.45,8630,-20.74,20230303,5390,26.90,20230103,8630,-20.74,20230303,5050,35.45,20220623,3.95,N,219420,100,11 억,,255145,N,N,0,N,00,N
|
|
20230621,110106,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6860,-90,5,-1.29,234822860,34058,56.45,6960,7000,6840,9030,4870,6950,6894.75,2.22,0,-9740,7083,7016,6963,6896,6843,6990,6870,11,2080,100,5000,10,1,11469507,787,40.83,1.81,12,0.30,168.00,3784.00,8630,20230303,-20.51,5050,20220623,35.84,8630,-20.51,20230303,5390,27.27,20230103,8630,-20.51,20230303,5050,35.84,20220623,3.95,N,219420,100,11 억,,255145,N,N,0,N,00,N
|
|
20230621,100942,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6870,-80,5,-1.15,132292430,19119,31.69,6960,7000,6860,9030,4870,6950,6919.38,2.22,0,-6428,7083,7016,6963,6896,6843,6990,6870,11,2080,100,5000,10,1,11469507,788,40.89,1.82,12,0.17,168.00,3784.00,8630,20230303,-20.39,5050,20220623,36.04,8630,-20.39,20230303,5390,27.46,20230103,8630,-20.39,20230303,5050,36.04,20220623,3.95,N,219420,100,11 억,,255145,N,N,0,N,00,N
|
|
20230621,090745,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6960,10,2,0.14,13016860,1876,3.11,6960,6960,6920,9030,4870,6950,6938.48,2.22,0,-1398,7083,7016,6963,6896,6843,6990,6870,11,2080,100,5000,10,1,11469507,798,41.43,1.84,12,0.02,168.00,3784.00,8630,20230303,-19.35,5050,20220623,37.82,8630,-19.35,20230303,5390,29.13,20230103,8630,-19.35,20230303,5050,37.82,20220623,3.95,N,219420,100,11 억,,255145,N,N,0,N,00,N
|
|
20230620,160732,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6950,-60,5,-0.86,414599120,59740,32.84,7010,7030,6910,9110,4910,7010,6940.05,2.28,0,-6331,7216,7112,6976,6872,6736,7165,6925,11,2100,100,5040,10,1,11469507,797,41.37,1.84,12,0.52,168.00,3784.00,8630,20230303,-19.47,5050,20220623,37.62,8630,-19.47,20230303,5390,28.94,20230103,8630,-19.47,20230303,5050,37.62,20220623,3.81,N,219420,100,11 억,,261570,N,N,0,N,00,N
|
|
20230620,150814,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6930,-80,5,-1.14,399254590,57526,31.62,7010,7030,6910,9110,4910,7010,6940.42,2.28,0,-6113,7216,7112,6976,6872,6736,7165,6925,11,2100,100,5040,10,1,11469507,795,41.25,1.83,12,0.50,168.00,3784.00,8630,20230303,-19.70,5050,20220623,37.23,8630,-19.70,20230303,5390,28.57,20230103,8630,-19.70,20230303,5050,37.23,20220623,3.81,N,219420,100,11 억,,261570,N,N,0,N,00,N
|
|
20230620,141005,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6930,-80,5,-1.14,365023370,52586,28.90,7010,7030,6910,9110,4910,7010,6941.46,2.28,0,-4639,7216,7112,6976,6872,6736,7165,6925,11,2100,100,5040,10,1,11469507,795,41.25,1.83,12,0.46,168.00,3784.00,8630,20230303,-19.70,5050,20220623,37.23,8630,-19.70,20230303,5390,28.57,20230103,8630,-19.70,20230303,5050,37.23,20220623,3.81,N,219420,100,11 억,,261570,N,N,0,N,00,N
|
|
20230620,130140,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6930,-80,5,-1.14,313899910,45209,24.85,7010,7030,6910,9110,4910,7010,6943.31,2.28,0,-3962,7216,7112,6976,6872,6736,7165,6925,11,2100,100,5040,10,1,11469507,795,41.25,1.83,12,0.39,168.00,3784.00,8630,20230303,-19.70,5050,20220623,37.23,8630,-19.70,20230303,5390,28.57,20230103,8630,-19.70,20230303,5050,37.23,20220623,3.81,N,219420,100,11 억,,261570,N,N,0,N,00,N
|
|
20230620,120209,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6920,-90,5,-1.28,282687450,40701,22.37,7010,7030,6910,9110,4910,7010,6945.47,2.28,0,-3248,7216,7112,6976,6872,6736,7165,6925,11,2100,100,5040,10,1,11469507,794,41.19,1.83,12,0.35,168.00,3784.00,8630,20230303,-19.81,5050,20220623,37.03,8630,-19.81,20230303,5390,28.39,20230103,8630,-19.81,20230303,5050,37.03,20220623,3.81,N,219420,100,11 억,,261570,N,N,0,N,00,N
|
|
20230620,110423,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6950,-60,5,-0.86,220533540,31730,17.44,7010,7030,6910,9110,4910,7010,6950.32,2.28,0,-2928,7216,7112,6976,6872,6736,7165,6925,11,2100,100,5040,10,1,11469507,797,41.37,1.84,12,0.28,168.00,3784.00,8630,20230303,-19.47,5050,20220623,37.62,8630,-19.47,20230303,5390,28.94,20230103,8630,-19.47,20230303,5050,37.62,20220623,3.81,N,219420,100,11 억,,261570,N,N,0,N,00,N
|
|
20230620,100109,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6930,-80,5,-1.14,155680180,22410,12.32,7010,7010,6910,9110,4910,7010,6946.91,2.28,0,-1636,7216,7112,6976,6872,6736,7165,6925,11,2100,100,5040,10,1,11469507,795,41.25,1.83,12,0.20,168.00,3784.00,8630,20230303,-19.70,5050,20220623,37.23,8630,-19.70,20230303,5390,28.57,20230103,8630,-19.70,20230303,5050,37.23,20220623,3.81,N,219420,100,11 억,,261570,N,N,0,N,00,N
|
|
20230620,090656,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6940,-70,5,-1.00,19274700,2758,1.52,7010,7010,6940,9110,4910,7010,6988.65,2.28,0,-1021,7216,7112,6976,6872,6736,7165,6925,11,2100,100,5040,10,1,11469507,796,41.31,1.83,12,0.02,168.00,3784.00,8630,20230303,-19.58,5050,20220623,37.43,8630,-19.58,20230303,5390,28.76,20230103,8630,-19.58,20230303,5050,37.43,20220623,3.81,N,219420,100,11 억,,261570,N,N,0,N,00,N
|
|
20230619,161021,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,7010,170,2,2.49,1253460790,179006,208.41,6840,7080,6840,8890,4790,6840,7002.33,2.28,0,-1252,7120,6980,6910,6770,6700,6945,6735,11,2050,100,4920,10,1,11469507,804,41.73,1.85,12,1.56,168.00,3784.00,8630,20230303,-18.77,5050,20220623,38.81,8630,-18.77,20230303,5390,30.06,20230103,8630,-18.77,20230303,5050,38.81,20220623,3.89,N,219420,100,11 억,,262016,N,N,0,N,00,N
|
|
20230619,150947,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6990,150,2,2.19,1211271190,172980,201.39,6840,7080,6840,8890,4790,6840,7002.38,2.28,0,-1215,7120,6980,6910,6770,6700,6945,6735,11,2050,100,4920,10,1,11469507,802,41.61,1.85,12,1.51,168.00,3784.00,8630,20230303,-19.00,5050,20220623,38.42,8630,-19.00,20230303,5390,29.68,20230103,8630,-19.00,20230303,5050,38.42,20220623,3.89,N,219420,100,11 억,,262016,N,N,0,N,00,N
|
|
20230619,140913,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6940,100,2,1.46,1121318470,160088,186.38,6840,7080,6840,8890,4790,6840,7004.39,2.28,0,-344,7120,6980,6910,6770,6700,6945,6735,11,2050,100,4920,10,1,11469507,796,41.31,1.83,12,1.40,168.00,3784.00,8630,20230303,-19.58,5050,20220623,37.43,8630,-19.58,20230303,5390,28.76,20230103,8630,-19.58,20230303,5050,37.43,20220623,3.89,N,219420,100,11 억,,262016,N,N,0,N,00,N
|
|
20230619,130949,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6980,140,2,2.05,1026300200,146415,170.46,6840,7080,6840,8890,4790,6840,7009.53,2.28,0,-3123,7120,6980,6910,6770,6700,6945,6735,11,2050,100,4920,10,1,11469507,801,41.55,1.84,12,1.28,168.00,3784.00,8630,20230303,-19.12,5050,20220623,38.22,8630,-19.12,20230303,5390,29.50,20230103,8630,-19.12,20230303,5050,38.22,20220623,3.89,N,219420,100,11 억,,262016,N,N,0,N,00,N
|
|
20230619,120711,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,7000,160,2,2.34,930864920,132737,154.54,6840,7080,6840,8890,4790,6840,7012.85,2.28,0,-5034,7120,6980,6910,6770,6700,6945,6735,11,2050,100,4920,10,1,11469507,803,41.67,1.85,12,1.16,168.00,3784.00,8630,20230303,-18.89,5050,20220623,38.61,8630,-18.89,20230303,5390,29.87,20230103,8630,-18.89,20230303,5050,38.61,20220623,3.89,N,219420,100,11 억,,262016,N,N,0,N,00,N
|
|
20230619,110721,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,7040,200,2,2.92,468407360,66917,77.91,6840,7070,6840,8890,4790,6840,6999.83,2.28,0,3658,7120,6980,6910,6770,6700,6945,6735,11,2050,100,4920,10,1,11469507,807,41.90,1.86,12,0.58,168.00,3784.00,8630,20230303,-18.42,5050,20220623,39.41,8630,-18.42,20230303,5390,30.61,20230103,8630,-18.42,20230303,5050,39.41,20220623,3.89,N,219420,100,11 억,,262016,N,N,0,N,00,N
|
|
20230619,100236,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,7000,160,2,2.34,279052880,39983,46.55,6840,7050,6840,8890,4790,6840,6979.29,2.28,0,468,7120,6980,6910,6770,6700,6945,6735,11,2050,100,4920,10,1,11469507,803,41.67,1.85,12,0.35,168.00,3784.00,8630,20230303,-18.89,5050,20220623,38.61,8630,-18.89,20230303,5390,29.87,20230103,8630,-18.89,20230303,5050,38.61,20220623,3.89,N,219420,100,11 억,,262016,N,N,0,N,00,N
|
|
20230619,090620,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,7030,190,2,2.78,142373020,20432,23.79,6840,7030,6840,8890,4790,6840,6968.14,2.28,0,786,7120,6980,6910,6770,6700,6945,6735,11,2050,100,4920,10,1,11469507,806,41.85,1.86,12,0.18,168.00,3784.00,8630,20230303,-18.54,5050,20220623,39.21,8630,-18.54,20230303,5390,30.43,20230103,8630,-18.54,20230303,5050,39.21,20220623,3.89,N,219420,100,11 억,,262016,N,N,0,N,00,N
|
|
20230616,160618,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6840,-70,5,-1.01,594769010,85717,54.38,7040,7050,6840,8980,4840,6910,6939.14,2.37,0,-6011,7176,7042,6906,6772,6636,7110,6840,11,2070,100,4970,10,1,11469507,785,40.71,1.81,12,0.75,168.00,3784.00,8630,20230303,-20.74,5050,20220623,35.45,8630,-20.74,20230303,5390,26.90,20230103,8630,-20.74,20230303,5050,35.45,20220623,4.03,N,219420,100,11 억,,272081,N,N,0,N,00,N
|
|
20230616,150903,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6840,-70,5,-1.01,546056880,78604,49.87,7040,7050,6840,8980,4840,6910,6946.94,2.37,0,-6188,7176,7042,6906,6772,6636,7110,6840,11,2070,100,4970,10,1,11469507,785,40.71,1.81,12,0.69,168.00,3784.00,8630,20230303,-20.74,5050,20220623,35.45,8630,-20.74,20230303,5390,26.90,20230103,8630,-20.74,20230303,5050,35.45,20220623,4.03,N,219420,100,11 억,,272081,N,N,0,N,00,N
|
|
20230616,140206,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6860,-50,5,-0.72,473605400,68036,43.17,7040,7050,6860,8980,4840,6910,6961.10,2.37,0,-6845,7176,7042,6906,6772,6636,7110,6840,11,2070,100,4970,10,1,11469507,787,40.83,1.81,12,0.59,168.00,3784.00,8630,20230303,-20.51,5050,20220623,35.84,8630,-20.51,20230303,5390,27.27,20230103,8630,-20.51,20230303,5050,35.84,20220623,4.03,N,219420,100,11 억,,272081,N,N,0,N,00,N
|
|
20230616,130712,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6940,30,2,0.43,331546770,47452,30.11,7040,7050,6920,8980,4840,6910,6986.99,2.37,0,-1292,7176,7042,6906,6772,6636,7110,6840,11,2070,100,4970,10,1,11469507,796,41.31,1.83,12,0.41,168.00,3784.00,8630,20230303,-19.58,5050,20220623,37.43,8630,-19.58,20230303,5390,28.76,20230103,8630,-19.58,20230303,5050,37.43,20220623,4.03,N,219420,100,11 억,,272081,N,N,0,N,00,N
|
|
20230616,120306,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6940,30,2,0.43,286079550,40901,25.95,7040,7050,6920,8980,4840,6910,6994.44,2.37,0,196,7176,7042,6906,6772,6636,7110,6840,11,2070,100,4970,10,1,11469507,796,41.31,1.83,12,0.36,168.00,3784.00,8630,20230303,-19.58,5050,20220623,37.43,8630,-19.58,20230303,5390,28.76,20230103,8630,-19.58,20230303,5050,37.43,20220623,4.03,N,219420,100,11 억,,272081,N,N,0,N,00,N
|
|
20230616,110758,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6960,50,2,0.72,267671290,38254,24.27,7040,7050,6920,8980,4840,6910,6997.21,2.37,0,-49,7176,7042,6906,6772,6636,7110,6840,11,2070,100,4970,10,1,11469507,798,41.43,1.84,12,0.33,168.00,3784.00,8630,20230303,-19.35,5050,20220623,37.82,8630,-19.35,20230303,5390,29.13,20230103,8630,-19.35,20230303,5050,37.82,20220623,4.03,N,219420,100,11 억,,272081,N,N,0,N,00,N
|
|
20230616,100503,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,7030,120,2,1.74,204541470,29221,18.54,7040,7050,6920,8980,4840,6910,6999.81,2.37,0,-1075,7176,7042,6906,6772,6636,7110,6840,11,2070,100,4970,10,1,11469507,806,41.85,1.86,12,0.25,168.00,3784.00,8630,20230303,-18.54,5050,20220623,39.21,8630,-18.54,20230303,5390,30.43,20230103,8630,-18.54,20230303,5050,39.21,20220623,4.03,N,219420,100,11 억,,272081,N,N,0,N,00,N
|
|
20230616,090440,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,7000,90,2,1.30,27035710,3858,2.45,7040,7040,6970,8980,4840,6910,7007.70,2.37,0,-2496,7176,7042,6906,6772,6636,7110,6840,11,2070,100,4970,10,1,11469507,803,41.67,1.85,12,0.03,168.00,3784.00,8630,20230303,-18.89,5050,20220623,38.61,8630,-18.89,20230303,5390,29.87,20230103,8630,-18.89,20230303,5050,38.61,20220623,4.03,N,219420,100,11 억,,272081,N,N,0,N,00,N
|
|
20230615,150552,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6910,120,2,1.77,1044852700,150844,114.90,6900,7040,6770,8820,4760,6790,6926.71,2.10,0,33400,7023,6906,6813,6696,6603,6860,6650,11,2030,100,4880,10,1,11469507,793,41.13,1.83,12,1.32,168.00,3784.00,8630,20230303,-19.93,5050,20220623,36.83,8630,-19.93,20230303,5390,28.20,20230103,8630,-19.93,20230303,5050,36.83,20220623,4.45,N,219420,100,11 억,,240559,N,N,0,N,00,N
|
|
20230615,140121,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6870,80,2,1.18,1011133390,145961,111.18,6900,7040,6770,8820,4760,6790,6927.42,2.10,0,33579,7023,6906,6813,6696,6603,6860,6650,11,2030,100,4880,10,1,11469507,788,40.89,1.82,12,1.27,168.00,3784.00,8630,20230303,-20.39,5050,20220623,36.04,8630,-20.39,20230303,5390,27.46,20230103,8630,-20.39,20230303,5050,36.04,20220623,4.45,N,219420,100,11 억,,240559,N,N,0,N,00,N
|
|
20230615,130313,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,7010,220,2,3.24,814919260,117592,89.57,6900,7040,6770,8820,4760,6790,6930.06,2.10,0,20995,7023,6906,6813,6696,6603,6860,6650,11,2030,100,4880,10,1,11469507,804,41.73,1.85,12,1.03,168.00,3784.00,8630,20230303,-18.77,5050,20220623,38.81,8630,-18.77,20230303,5390,30.06,20230103,8630,-18.77,20230303,5050,38.81,20220623,4.45,N,219420,100,11 억,,240559,N,N,0,N,00,N
|
|
20230615,120748,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6930,140,2,2.06,602556770,87246,66.46,6900,7010,6770,8820,4760,6790,6906.41,2.10,0,14413,7023,6906,6813,6696,6603,6860,6650,11,2030,100,4880,10,1,11469507,795,41.25,1.83,12,0.76,168.00,3784.00,8630,20230303,-19.70,5050,20220623,37.23,8630,-19.70,20230303,5390,28.57,20230103,8630,-19.70,20230303,5050,37.23,20220623,4.45,N,219420,100,11 억,,240559,N,N,0,N,00,N
|
|
20230615,110129,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6820,30,2,0.44,476208810,68735,52.36,6900,7010,6790,8820,4760,6790,6928.19,2.10,0,11156,7023,6906,6813,6696,6603,6860,6650,11,2030,100,4880,10,1,11469507,782,40.60,1.80,12,0.60,168.00,3784.00,8630,20230303,-20.97,5050,20220623,35.05,8630,-20.97,20230303,5390,26.53,20230103,8630,-20.97,20230303,5050,35.05,20220623,4.45,N,219420,100,11 억,,240559,N,N,0,N,00,N
|
|
20230611,184515,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,7040,30,2,0.43,1168953500,165501,139.64,7150,7150,6970,9110,4910,7010,7063.22,1.46,12772,12718,7210,7110,6970,6870,6730,7160,6920,11,2100,100,5040,10,1,11469507,807,41.90,1.86,12,1.44,168.00,3784.00,8630,20230303,-18.42,5050,20220623,39.41,8630,-18.42,20230303,5390,30.61,20230103,8630,-18.42,20230303,5050,39.41,20220623,4.65,N,219420,100,11 억,,167238,N,N,0,N,00,N
|