130 lines
54 KiB
CSV
130 lines
54 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
|
|
20231031,161003,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5110,-110,5,-2.11,145885930,28367,141.12,5230,5360,5050,6780,3660,5220,5142.88,1.34,0,-3245,5446,5332,5166,5052,4886,5390,5110,11,1560,100,3340,10,1,11469507,586,30.42,1.35,12,0.25,168.00,3784.00,8630,20230303,-40.79,4995,20231026,2.30,8630,-40.79,20230303,4995,2.30,20231026,8630,-40.79,20230303,4995,2.30,20231026,3.88,N,219420,100,11 억,,153595,N,N,0,N,00,N
|
|
20231031,151013,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5090,-130,5,-2.49,136668180,26554,132.10,5230,5360,5050,6780,3660,5220,5146.80,1.34,0,-2448,5446,5332,5166,5052,4886,5390,5110,11,1560,100,3340,10,1,11469507,584,30.30,1.35,12,0.23,168.00,3784.00,8630,20230303,-41.02,4995,20231026,1.90,8630,-41.02,20230303,4995,1.90,20231026,8630,-41.02,20230303,4995,1.90,20231026,3.88,N,219420,100,11 억,,153595,N,N,0,N,00,N
|
|
20231031,141022,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5110,-110,5,-2.11,120859660,23440,116.61,5230,5360,5050,6780,3660,5220,5156.13,1.34,0,-1033,5446,5332,5166,5052,4886,5390,5110,11,1560,100,3340,10,1,11469507,586,30.42,1.35,12,0.20,168.00,3784.00,8630,20230303,-40.79,4995,20231026,2.30,8630,-40.79,20230303,4995,2.30,20231026,8630,-40.79,20230303,4995,2.30,20231026,3.88,N,219420,100,11 억,,153595,N,N,0,N,00,N
|
|
20231031,131013,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5170,-50,5,-0.96,116393420,22569,112.27,5230,5360,5050,6780,3660,5220,5157.23,1.34,0,-333,5446,5332,5166,5052,4886,5390,5110,11,1560,100,3340,10,1,11469507,593,30.77,1.37,12,0.20,168.00,3784.00,8630,20230303,-40.09,4995,20231026,3.50,8630,-40.09,20230303,4995,3.50,20231026,8630,-40.09,20230303,4995,3.50,20231026,3.88,N,219420,100,11 억,,153595,N,N,0,N,00,N
|
|
20231031,121013,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5140,-80,5,-1.53,76894430,14796,73.60,5230,5360,5120,6780,3660,5220,5196.97,1.34,0,-308,5446,5332,5166,5052,4886,5390,5110,11,1560,100,3340,10,1,11469507,590,30.60,1.36,12,0.13,168.00,3784.00,8630,20230303,-40.44,4995,20231026,2.90,8630,-40.44,20230303,4995,2.90,20231026,8630,-40.44,20230303,4995,2.90,20231026,3.88,N,219420,100,11 억,,153595,N,N,0,N,00,N
|
|
20231031,111039,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5230,10,2,0.19,65308680,12546,62.41,5230,5360,5170,6780,3660,5220,5205.54,1.34,0,1175,5446,5332,5166,5052,4886,5390,5110,11,1560,100,3340,10,1,11469507,600,31.13,1.38,12,0.11,168.00,3784.00,8630,20230303,-39.40,4995,20231026,4.70,8630,-39.40,20230303,4995,4.70,20231026,8630,-39.40,20230303,4995,4.70,20231026,3.88,N,219420,100,11 억,,153595,N,N,0,N,00,N
|
|
20231031,101020,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5240,20,2,0.38,44355260,8507,42.32,5230,5360,5200,6780,3660,5220,5213.97,1.34,0,-458,5446,5332,5166,5052,4886,5390,5110,11,1560,100,3340,10,1,11469507,601,31.19,1.38,12,0.07,168.00,3784.00,8630,20230303,-39.28,4995,20231026,4.90,8630,-39.28,20230303,4995,4.90,20231026,8630,-39.28,20230303,4995,4.90,20231026,3.88,N,219420,100,11 억,,153595,N,N,0,N,00,N
|
|
20231031,091020,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5230,10,2,0.19,7641090,1455,7.24,5230,5360,5220,6780,3660,5220,5251.61,1.34,0,634,5446,5332,5166,5052,4886,5390,5110,11,1560,100,3340,10,1,11469507,600,31.13,1.38,12,0.01,168.00,3784.00,8630,20230303,-39.40,4995,20231026,4.70,8630,-39.40,20230303,4995,4.70,20231026,8630,-39.40,20230303,4995,4.70,20231026,3.88,N,219420,100,11 억,,153595,N,N,0,N,00,N
|
|
20231030,161001,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5220,180,2,3.57,104169700,20086,66.32,5000,5280,5000,6550,3530,5040,5186.18,1.25,0,10558,5326,5182,5106,4962,4886,5150,4930,11,1510,100,3220,10,1,11469507,599,31.07,1.38,12,0.18,168.00,3784.00,8630,20230303,-39.51,4995,20231026,4.50,8630,-39.51,20230303,4995,4.50,20231026,8630,-39.51,20230303,4995,4.50,20231026,3.85,N,219420,100,11 억,,143045,N,N,0,N,00,N
|
|
20231030,150939,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5250,210,2,4.17,99902600,19270,63.62,5000,5280,5000,6550,3530,5040,5184.36,1.25,0,10193,5326,5182,5106,4962,4886,5150,4930,11,1510,100,3220,10,1,11469507,602,31.25,1.39,12,0.17,168.00,3784.00,8630,20230303,-39.17,4995,20231026,5.11,8630,-39.17,20230303,4995,5.11,20231026,8630,-39.17,20230303,4995,5.11,20231026,3.85,N,219420,100,11 억,,143045,N,N,0,N,00,N
|
|
20231030,140938,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5260,220,2,4.37,99198110,19136,63.18,5000,5280,5000,6550,3530,5040,5183.85,1.25,0,10193,5326,5182,5106,4962,4886,5150,4930,11,1510,100,3220,10,1,11469507,603,31.31,1.39,12,0.17,168.00,3784.00,8630,20230303,-39.05,4995,20231026,5.31,8630,-39.05,20230303,4995,5.31,20231026,8630,-39.05,20230303,4995,5.31,20231026,3.85,N,219420,100,11 억,,143045,N,N,0,N,00,N
|
|
20231030,130941,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5240,200,2,3.97,57266420,11146,36.80,5000,5240,5000,6550,3530,5040,5137.84,1.25,0,4823,5326,5182,5106,4962,4886,5150,4930,11,1510,100,3220,10,1,11469507,601,31.19,1.38,12,0.10,168.00,3784.00,8630,20230303,-39.28,4995,20231026,4.90,8630,-39.28,20230303,4995,4.90,20231026,8630,-39.28,20230303,4995,4.90,20231026,3.85,N,219420,100,11 억,,143045,N,N,0,N,00,N
|
|
20231030,120933,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5190,150,2,2.98,52490150,10231,33.78,5000,5200,5000,6550,3530,5040,5130.50,1.25,0,4578,5326,5182,5106,4962,4886,5150,4930,11,1510,100,3220,10,1,11469507,595,30.89,1.37,12,0.09,168.00,3784.00,8630,20230303,-39.86,4995,20231026,3.90,8630,-39.86,20230303,4995,3.90,20231026,8630,-39.86,20230303,4995,3.90,20231026,3.85,N,219420,100,11 억,,143045,N,N,0,N,00,N
|
|
20231030,110934,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5200,160,2,3.17,51367980,10015,33.07,5000,5200,5000,6550,3530,5040,5129.10,1.25,0,4583,5326,5182,5106,4962,4886,5150,4930,11,1510,100,3220,10,1,11469507,596,30.95,1.37,12,0.09,168.00,3784.00,8630,20230303,-39.75,4995,20231026,4.10,8630,-39.75,20230303,4995,4.10,20231026,8630,-39.75,20230303,4995,4.10,20231026,3.85,N,219420,100,11 억,,143045,N,N,0,N,00,N
|
|
20231030,100931,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5160,120,2,2.38,26002160,5109,16.87,5000,5200,5000,6550,3530,5040,5089.48,1.25,0,692,5326,5182,5106,4962,4886,5150,4930,11,1510,100,3220,10,1,11469507,592,30.71,1.36,12,0.04,168.00,3784.00,8630,20230303,-40.21,4995,20231026,3.30,8630,-40.21,20230303,4995,3.30,20231026,8630,-40.21,20230303,4995,3.30,20231026,3.85,N,219420,100,11 억,,143045,N,N,0,N,00,N
|
|
20231030,090929,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5050,10,2,0.20,7787670,1549,5.11,5000,5200,5000,6550,3530,5040,5027.55,1.25,0,-119,5326,5182,5106,4962,4886,5150,4930,11,1510,100,3220,10,1,11469507,579,30.06,1.33,12,0.01,168.00,3784.00,8630,20230303,-41.48,4995,20231026,1.10,8630,-41.48,20230303,4995,1.10,20231026,8630,-41.48,20230303,4995,1.10,20231026,3.85,N,219420,100,11 억,,143045,N,N,0,N,00,N
|
|
20231027,160901,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5040,-50,5,-0.98,148637730,29008,31.26,5040,5250,5030,6610,3570,5090,5124.03,1.26,0,-1018,5473,5281,5138,4946,4803,5210,4875,11,1520,100,3250,10,1,11469507,578,30.00,1.33,12,0.25,168.00,3784.00,8630,20230303,-41.60,4995,20231026,0.90,8630,-41.60,20230303,4995,0.90,20231026,8630,-41.60,20230303,4995,0.90,20231026,3.85,N,219420,100,11 억,,144063,N,N,0,N,00,N
|
|
20231027,150931,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5100,10,2,0.20,123566530,24054,25.92,5040,5250,5030,6610,3570,5090,5137.05,1.26,0,-2194,5473,5281,5138,4946,4803,5210,4875,11,1520,100,3250,10,1,11469507,585,30.36,1.35,12,0.21,168.00,3784.00,8630,20230303,-40.90,4995,20231026,2.10,8630,-40.90,20230303,4995,2.10,20231026,8630,-40.90,20230303,4995,2.10,20231026,3.85,N,219420,100,11 억,,144063,N,N,0,N,00,N
|
|
20231027,140930,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5120,30,2,0.59,117840520,22934,24.71,5040,5250,5030,6610,3570,5090,5138.25,1.26,0,-2493,5473,5281,5138,4946,4803,5210,4875,11,1520,100,3250,10,1,11469507,587,30.48,1.35,12,0.20,168.00,3784.00,8630,20230303,-40.67,4995,20231026,2.50,8630,-40.67,20230303,4995,2.50,20231026,8630,-40.67,20230303,4995,2.50,20231026,3.85,N,219420,100,11 억,,144063,N,N,0,N,00,N
|
|
20231027,130920,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5130,40,2,0.79,83710840,16274,17.54,5040,5250,5030,6610,3570,5090,5143.84,1.26,0,1952,5473,5281,5138,4946,4803,5210,4875,11,1520,100,3250,10,1,11469507,588,30.54,1.36,12,0.14,168.00,3784.00,8630,20230303,-40.56,4995,20231026,2.70,8630,-40.56,20230303,4995,2.70,20231026,8630,-40.56,20230303,4995,2.70,20231026,3.85,N,219420,100,11 억,,144063,N,N,0,N,00,N
|
|
20231027,120934,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5180,90,2,1.77,76494160,14871,16.03,5040,5250,5030,6610,3570,5090,5143.85,1.26,0,2204,5473,5281,5138,4946,4803,5210,4875,11,1520,100,3250,10,1,11469507,594,30.83,1.37,12,0.13,168.00,3784.00,8630,20230303,-39.98,4995,20231026,3.70,8630,-39.98,20230303,4995,3.70,20231026,8630,-39.98,20230303,4995,3.70,20231026,3.85,N,219420,100,11 억,,144063,N,N,0,N,00,N
|
|
20231027,110940,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5160,70,2,1.38,34205370,6728,7.25,5040,5180,5030,6610,3570,5090,5084.03,1.26,0,942,5473,5281,5138,4946,4803,5210,4875,11,1520,100,3250,10,1,11469507,592,30.71,1.36,12,0.06,168.00,3784.00,8630,20230303,-40.21,4995,20231026,3.30,8630,-40.21,20230303,4995,3.30,20231026,8630,-40.21,20230303,4995,3.30,20231026,3.85,N,219420,100,11 억,,144063,N,N,0,N,00,N
|
|
20231027,100929,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5100,10,2,0.20,27793200,5483,5.91,5040,5120,5030,6610,3570,5090,5068.98,1.26,0,919,5473,5281,5138,4946,4803,5210,4875,11,1520,100,3250,10,1,11469507,585,30.36,1.35,12,0.05,168.00,3784.00,8630,20230303,-40.90,4995,20231026,2.10,8630,-40.90,20230303,4995,2.10,20231026,8630,-40.90,20230303,4995,2.10,20231026,3.85,N,219420,100,11 억,,144063,N,N,0,N,00,N
|
|
20231027,090929,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5110,20,2,0.39,6125680,1207,1.30,5040,5110,5040,6610,3570,5090,5075.13,1.26,0,584,5473,5281,5138,4946,4803,5210,4875,11,1520,100,3250,10,1,11469507,586,30.42,1.35,12,0.01,168.00,3784.00,8630,20230303,-40.79,4995,20231026,2.30,8630,-40.79,20230303,4995,2.30,20231026,8630,-40.79,20230303,4995,2.30,20231026,3.85,N,219420,100,11 억,,144063,N,N,0,N,00,N
|
|
20231026,160917,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5090,-190,5,-3.60,471438465,92492,496.57,5180,5330,4995,6860,3700,5280,5097.07,1.32,0,-7852,5500,5390,5280,5170,5060,5335,5115,11,1580,100,3370,10,1,11469507,584,30.30,1.35,12,0.81,168.00,3784.00,8630,20230303,-41.02,4995,20231026,1.90,8630,-41.02,20230303,4995,1.90,20231026,8630,-41.02,20230303,4995,1.90,20231026,3.91,N,219420,100,11 억,,151705,N,N,0,N,00,N
|
|
20231026,150916,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5130,-150,5,-2.84,450200145,88327,474.21,5180,5330,4995,6860,3700,5280,5096.97,1.32,0,-7767,5500,5390,5280,5170,5060,5335,5115,11,1580,100,3370,10,1,11469507,588,30.54,1.36,12,0.77,168.00,3784.00,8630,20230303,-40.56,4995,20231026,2.70,8630,-40.56,20230303,4995,2.70,20231026,8630,-40.56,20230303,4995,2.70,20231026,3.91,N,219420,100,11 억,,151705,N,N,0,N,00,N
|
|
20231026,140918,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5160,-120,5,-2.27,447375165,87776,471.26,5180,5330,4995,6860,3700,5280,5096.78,1.32,0,-7603,5500,5390,5280,5170,5060,5335,5115,11,1580,100,3370,10,1,11469507,592,30.71,1.36,12,0.77,168.00,3784.00,8630,20230303,-40.21,4995,20231026,3.30,8630,-40.21,20230303,4995,3.30,20231026,8630,-40.21,20230303,4995,3.30,20231026,3.91,N,219420,100,11 억,,151705,N,N,0,N,00,N
|
|
20231026,130917,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5070,-210,5,-3.98,174411600,34019,182.64,5180,5220,5060,6860,3700,5280,5126.89,1.32,0,-4620,5500,5390,5280,5170,5060,5335,5115,11,1580,100,3370,10,1,11469507,582,30.18,1.34,12,0.30,168.00,3784.00,8630,20230303,-41.25,5020,20231024,1.00,8630,-41.25,20230303,5020,1.00,20231024,8630,-41.25,20230303,5020,1.00,20231024,3.91,N,219420,100,11 억,,151705,N,N,0,N,00,N
|
|
20231026,120910,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5140,-140,5,-2.65,163816430,31933,171.44,5180,5220,5060,6860,3700,5280,5130.00,1.32,0,-4615,5500,5390,5280,5170,5060,5335,5115,11,1580,100,3370,10,1,11469507,590,30.60,1.36,12,0.28,168.00,3784.00,8630,20230303,-40.44,5020,20231024,2.39,8630,-40.44,20230303,5020,2.39,20231024,8630,-40.44,20230303,5020,2.39,20231024,3.91,N,219420,100,11 억,,151705,N,N,0,N,00,N
|
|
20231026,110924,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5120,-160,5,-3.03,133752020,26075,139.99,5180,5220,5060,6860,3700,5280,5129.51,1.32,0,-591,5500,5390,5280,5170,5060,5335,5115,11,1580,100,3370,10,1,11469507,587,30.48,1.35,12,0.23,168.00,3784.00,8630,20230303,-40.67,5020,20231024,1.99,8630,-40.67,20230303,5020,1.99,20231024,8630,-40.67,20230303,5020,1.99,20231024,3.91,N,219420,100,11 억,,151705,N,N,0,N,00,N
|
|
20231026,100920,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5140,-140,5,-2.65,93683210,18277,98.13,5180,5220,5060,6860,3700,5280,5125.74,1.32,0,-735,5500,5390,5280,5170,5060,5335,5115,11,1580,100,3370,10,1,11469507,590,30.60,1.36,12,0.16,168.00,3784.00,8630,20230303,-40.44,5020,20231024,2.39,8630,-40.44,20230303,5020,2.39,20231024,8630,-40.44,20230303,5020,2.39,20231024,3.91,N,219420,100,11 억,,151705,N,N,0,N,00,N
|
|
20231026,090917,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5120,-160,5,-3.03,19046640,3716,19.95,5180,5180,5110,6860,3700,5280,5125.58,1.32,0,-1270,5500,5390,5280,5170,5060,5335,5115,11,1580,100,3370,10,1,11469507,587,30.48,1.35,12,0.03,168.00,3784.00,8630,20230303,-40.67,5020,20231024,1.99,8630,-40.67,20230303,5020,1.99,20231024,8630,-40.67,20230303,5020,1.99,20231024,3.91,N,219420,100,11 억,,151705,N,N,0,N,00,N
|
|
20231025,160919,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5280,-50,5,-0.94,98286960,18609,50.34,5330,5390,5170,6920,3740,5330,5281.69,1.29,0,3373,5550,5440,5230,5120,4910,5495,5175,11,1590,100,3410,10,1,11469507,606,31.43,1.40,12,0.16,168.00,3784.00,8630,20230303,-38.82,5020,20231024,5.18,8630,-38.82,20230303,5020,5.18,20231024,8630,-38.82,20230303,5020,5.18,20231024,3.86,N,219420,100,11 억,,148332,N,N,0,N,00,N
|
|
20231025,150918,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5270,-60,5,-1.13,95468920,18075,48.90,5330,5390,5170,6920,3740,5330,5281.82,1.29,0,3166,5550,5440,5230,5120,4910,5495,5175,11,1590,100,3410,10,1,11469507,604,31.37,1.39,12,0.16,168.00,3784.00,8630,20230303,-38.93,5020,20231024,4.98,8630,-38.93,20230303,5020,4.98,20231024,8630,-38.93,20230303,5020,4.98,20231024,3.86,N,219420,100,11 억,,148332,N,N,0,N,00,N
|
|
20231025,140913,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5280,-50,5,-0.94,83803800,15867,42.92,5330,5390,5170,6920,3740,5330,5281.64,1.29,0,2681,5550,5440,5230,5120,4910,5495,5175,11,1590,100,3410,10,1,11469507,606,31.43,1.40,12,0.14,168.00,3784.00,8630,20230303,-38.82,5020,20231024,5.18,8630,-38.82,20230303,5020,5.18,20231024,8630,-38.82,20230303,5020,5.18,20231024,3.86,N,219420,100,11 억,,148332,N,N,0,N,00,N
|
|
20231025,130914,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5300,-30,5,-0.56,52744650,9914,26.82,5330,5390,5250,6920,3740,5330,5320.22,1.29,0,1596,5550,5440,5230,5120,4910,5495,5175,11,1590,100,3410,10,1,11469507,608,31.55,1.40,12,0.09,168.00,3784.00,8630,20230303,-38.59,5020,20231024,5.58,8630,-38.59,20230303,5020,5.58,20231024,8630,-38.59,20230303,5020,5.58,20231024,3.86,N,219420,100,11 억,,148332,N,N,0,N,00,N
|
|
20231025,120916,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5350,20,2,0.38,39129900,7333,19.84,5330,5390,5300,6920,3740,5330,5336.14,1.29,0,1359,5550,5440,5230,5120,4910,5495,5175,11,1590,100,3410,10,1,11469507,614,31.85,1.41,12,0.06,168.00,3784.00,8630,20230303,-38.01,5020,20231024,6.57,8630,-38.01,20230303,5020,6.57,20231024,8630,-38.01,20230303,5020,6.57,20231024,3.86,N,219420,100,11 억,,148332,N,N,0,N,00,N
|
|
20231025,110917,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5370,40,2,0.75,23536890,4408,11.92,5330,5390,5300,6920,3740,5330,5339.58,1.29,0,7,5550,5440,5230,5120,4910,5495,5175,11,1590,100,3410,10,1,11469507,616,31.96,1.42,12,0.04,168.00,3784.00,8630,20230303,-37.78,5020,20231024,6.97,8630,-37.78,20230303,5020,6.97,20231024,8630,-37.78,20230303,5020,6.97,20231024,3.86,N,219420,100,11 억,,148332,N,N,0,N,00,N
|
|
20231025,100918,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5320,-10,5,-0.19,18141080,3397,9.19,5330,5390,5310,6920,3740,5330,5340.32,1.29,0,-174,5550,5440,5230,5120,4910,5495,5175,11,1590,100,3410,10,1,11469507,610,31.67,1.41,12,0.03,168.00,3784.00,8630,20230303,-38.35,5020,20231024,5.98,8630,-38.35,20230303,5020,5.98,20231024,8630,-38.35,20230303,5020,5.98,20231024,3.86,N,219420,100,11 억,,148332,N,N,0,N,00,N
|
|
20231025,090913,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5360,30,2,0.56,8303010,1555,4.21,5330,5390,5330,6920,3740,5330,5339.56,1.29,0,377,5550,5440,5230,5120,4910,5495,5175,11,1590,100,3410,10,1,11469507,615,31.90,1.42,12,0.01,168.00,3784.00,8630,20230303,-37.89,5020,20231024,6.77,8630,-37.89,20230303,5020,6.77,20231024,8630,-37.89,20230303,5020,6.77,20231024,3.86,N,219420,100,11 억,,148332,N,N,0,N,00,N
|
|
20231024,160855,55,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,Y,50,N,5330,190,2,3.70,188616710,36707,111.47,5140,5340,5020,6680,3600,5140,5138.44,1.19,0,11616,5426,5282,5166,5022,4906,5355,5095,11,1540,100,3280,10,1,11469507,611,31.73,1.41,12,0.32,168.00,3784.00,8630,20230303,-38.24,5020,20231024,6.18,8630,-38.24,20230303,5020,6.18,20231024,8630,-38.24,20230303,5020,6.18,20231024,3.91,N,219420,100,11 억,,136622,N,N,0,N,00,N
|
|
20231024,150908,55,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,Y,50,N,5310,170,2,3.31,184863380,36002,109.33,5140,5310,5020,6680,3600,5140,5134.81,1.19,0,11225,5426,5282,5166,5022,4906,5355,5095,11,1540,100,3280,10,1,11469507,609,31.61,1.40,12,0.31,168.00,3784.00,8630,20230303,-38.47,5020,20231024,5.78,8630,-38.47,20230303,5020,5.78,20231024,8630,-38.47,20230303,5020,5.78,20231024,3.91,N,219420,100,11 억,,136622,N,N,0,N,00,N
|
|
20231024,140853,55,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,Y,50,N,5220,80,2,1.56,151587960,29705,90.20,5140,5260,5020,6680,3600,5140,5103.11,1.19,0,6523,5426,5282,5166,5022,4906,5355,5095,11,1540,100,3280,10,1,11469507,599,31.07,1.38,12,0.26,168.00,3784.00,8630,20230303,-39.51,5020,20231024,3.98,8630,-39.51,20230303,5020,3.98,20231024,8630,-39.51,20230303,5020,3.98,20231024,3.91,N,219420,100,11 억,,136622,N,N,0,N,00,N
|
|
20231024,130859,55,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,Y,50,N,5200,60,2,1.17,136372860,26801,81.39,5140,5240,5020,6680,3600,5140,5088.35,1.19,0,6592,5426,5282,5166,5022,4906,5355,5095,11,1540,100,3280,10,1,11469507,596,30.95,1.37,12,0.23,168.00,3784.00,8630,20230303,-39.75,5020,20231024,3.59,8630,-39.75,20230303,5020,3.59,20231024,8630,-39.75,20230303,5020,3.59,20231024,3.91,N,219420,100,11 억,,136622,N,N,0,N,00,N
|
|
20231024,120908,55,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,Y,50,N,5080,-60,5,-1.17,105511710,20809,63.19,5140,5240,5020,6680,3600,5140,5070.48,1.19,0,1275,5426,5282,5166,5022,4906,5355,5095,11,1540,100,3280,10,1,11469507,583,30.24,1.34,12,0.18,168.00,3784.00,8630,20230303,-41.14,5020,20231024,1.20,8630,-41.14,20230303,5020,1.20,20231024,8630,-41.14,20230303,5020,1.20,20231024,3.91,N,219420,100,11 억,,136622,N,N,0,N,00,N
|
|
20231024,110902,55,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,Y,50,N,5090,-50,5,-0.97,90501270,17847,54.20,5140,5240,5020,6680,3600,5140,5070.95,1.19,0,-27,5426,5282,5166,5022,4906,5355,5095,11,1540,100,3280,10,1,11469507,584,30.30,1.35,12,0.16,168.00,3784.00,8630,20230303,-41.02,5020,20231024,1.39,8630,-41.02,20230303,5020,1.39,20231024,8630,-41.02,20230303,5020,1.39,20231024,3.91,N,219420,100,11 억,,136622,N,N,0,N,00,N
|
|
20231024,100854,55,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,Y,50,N,5050,-90,5,-1.75,55641160,10922,33.17,5140,5240,5050,6680,3600,5140,5094.41,1.19,0,956,5426,5282,5166,5022,4906,5355,5095,11,1540,100,3280,10,1,11469507,579,30.06,1.33,12,0.10,168.00,3784.00,8630,20230303,-41.48,5050,20231024,0.00,8630,-41.48,20230303,5050,0.00,20231024,8630,-41.48,20230303,5050,0.00,20231024,3.91,N,219420,100,11 억,,136622,N,N,0,N,00,N
|
|
20231024,090903,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5240,100,2,1.95,2825690,547,1.66,5140,5240,5140,6680,3600,5140,5165.80,1.19,0,33,5426,5282,5166,5022,4906,5355,5095,11,1540,100,3280,10,1,11469507,601,31.19,1.38,12,0.00,168.00,3784.00,8630,20230303,-39.28,5050,20231023,3.76,8630,-39.28,20230303,5050,3.76,20231023,8630,-39.28,20230303,5050,3.76,20231023,3.91,N,219420,100,11 억,,136622,N,N,0,N,00,N
|
|
20231023,160848,55,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,Y,50,N,5140,-90,5,-1.72,170490970,32864,65.56,5130,5310,5050,6790,3670,5230,5188.12,1.20,0,-507,5463,5346,5233,5116,5003,5290,5060,11,1560,100,3340,10,1,11469507,590,30.60,1.36,12,0.29,168.00,3784.00,8630,20230303,-40.44,5050,20231023,1.78,8630,-40.44,20230303,5050,1.78,20231023,8630,-40.44,20230303,5050,1.78,20231023,4.09,N,219420,100,11 억,,137282,N,N,0,N,00,N
|
|
20231023,150854,55,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,Y,50,N,5150,-80,5,-1.53,163173510,31441,62.72,5130,5310,5050,6790,3670,5230,5189.83,1.20,0,-452,5463,5346,5233,5116,5003,5290,5060,11,1560,100,3340,10,1,11469507,591,30.65,1.36,12,0.27,168.00,3784.00,8630,20230303,-40.32,5050,20231023,1.98,8630,-40.32,20230303,5050,1.98,20231023,8630,-40.32,20230303,5050,1.98,20231023,4.09,N,219420,100,11 억,,137282,N,N,0,N,00,N
|
|
20231023,140852,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5140,-90,5,-1.72,122679760,23532,46.94,5130,5310,5130,6790,3670,5230,5213.32,1.20,0,-1394,5463,5346,5233,5116,5003,5290,5060,11,1560,100,3340,10,1,11469507,590,30.60,1.36,12,0.21,168.00,3784.00,8630,20230303,-40.44,5120,20231020,0.39,8630,-40.44,20230303,5120,0.39,20231020,8630,-40.44,20230303,5120,0.39,20231020,4.09,N,219420,100,11 억,,137282,N,N,0,N,00,N
|
|
20231023,130858,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5180,-50,5,-0.96,97422250,18646,37.19,5130,5310,5130,6790,3670,5230,5224.83,1.20,0,-1403,5463,5346,5233,5116,5003,5290,5060,11,1560,100,3340,10,1,11469507,594,30.83,1.37,12,0.16,168.00,3784.00,8630,20230303,-39.98,5120,20231020,1.17,8630,-39.98,20230303,5120,1.17,20231020,8630,-39.98,20230303,5120,1.17,20231020,4.09,N,219420,100,11 억,,137282,N,N,0,N,00,N
|
|
20231023,120849,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5210,-20,5,-0.38,77350720,14776,29.47,5130,5310,5130,6790,3670,5230,5234.89,1.20,0,-624,5463,5346,5233,5116,5003,5290,5060,11,1560,100,3340,10,1,11469507,598,31.01,1.38,12,0.13,168.00,3784.00,8630,20230303,-39.63,5120,20231020,1.76,8630,-39.63,20230303,5120,1.76,20231020,8630,-39.63,20230303,5120,1.76,20231020,4.09,N,219420,100,11 억,,137282,N,N,0,N,00,N
|
|
20231023,110847,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5250,20,2,0.38,67461290,12883,25.70,5130,5310,5130,6790,3670,5230,5236.46,1.20,0,-410,5463,5346,5233,5116,5003,5290,5060,11,1560,100,3340,10,1,11469507,602,31.25,1.39,12,0.11,168.00,3784.00,8630,20230303,-39.17,5120,20231020,2.54,8630,-39.17,20230303,5120,2.54,20231020,8630,-39.17,20230303,5120,2.54,20231020,4.09,N,219420,100,11 억,,137282,N,N,0,N,00,N
|
|
20231023,100840,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5230,0,3,0.00,50945310,9748,19.45,5130,5290,5130,6790,3670,5230,5226.23,1.20,0,-702,5463,5346,5233,5116,5003,5290,5060,11,1560,100,3340,10,1,11469507,600,31.13,1.38,12,0.08,168.00,3784.00,8630,20230303,-39.40,5120,20231020,2.15,8630,-39.40,20230303,5120,2.15,20231020,8630,-39.40,20230303,5120,2.15,20231020,4.09,N,219420,100,11 억,,137282,N,N,0,N,00,N
|
|
20231023,090900,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5180,-50,5,-0.96,10145140,1966,3.92,5130,5290,5130,6790,3670,5230,5160.30,1.20,0,-20,5463,5346,5233,5116,5003,5290,5060,11,1560,100,3340,10,1,11469507,594,30.83,1.37,12,0.02,168.00,3784.00,8630,20230303,-39.98,5120,20231020,1.17,8630,-39.98,20230303,5120,1.17,20231020,8630,-39.98,20230303,5120,1.17,20231020,4.09,N,219420,100,11 억,,137282,N,N,0,N,00,N
|
|
20231020,160846,55,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,Y,50,N,5230,-100,5,-1.88,252616910,48463,101.52,5320,5350,5120,6920,3740,5330,5212.57,1.26,0,-7525,5596,5462,5376,5242,5156,5420,5200,11,1590,100,3410,10,1,11469507,600,31.13,1.38,12,0.42,168.00,3784.00,8630,20230303,-39.40,5120,20231020,2.15,8630,-39.40,20230303,5120,2.15,20231020,8630,-39.40,20230303,5120,2.15,20231020,4.09,N,219420,100,11 억,,144759,N,N,0,N,00,N
|
|
20231020,150845,55,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,Y,50,N,5150,-180,5,-3.38,249576210,47881,100.30,5320,5350,5120,6920,3740,5330,5212.43,1.26,0,-7447,5596,5462,5376,5242,5156,5420,5200,11,1590,100,3410,10,1,11469507,591,30.65,1.36,12,0.42,168.00,3784.00,8630,20230303,-40.32,5120,20231020,0.59,8630,-40.32,20230303,5120,0.59,20231020,8630,-40.32,20230303,5120,0.59,20231020,4.09,N,219420,100,11 억,,144759,N,N,0,N,00,N
|
|
20231020,140853,55,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,Y,50,N,5250,-80,5,-1.50,215578820,41345,86.61,5320,5350,5120,6920,3740,5330,5214.14,1.26,0,-8891,5596,5462,5376,5242,5156,5420,5200,11,1590,100,3410,10,1,11469507,602,31.25,1.39,12,0.36,168.00,3784.00,8630,20230303,-39.17,5120,20231020,2.54,8630,-39.17,20230303,5120,2.54,20231020,8630,-39.17,20230303,5120,2.54,20231020,4.09,N,219420,100,11 억,,144759,N,N,0,N,00,N
|
|
20231020,130829,55,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,Y,50,N,5300,-30,5,-0.56,212466030,40753,85.37,5320,5350,5120,6920,3740,5330,5213.51,1.26,0,-8886,5596,5462,5376,5242,5156,5420,5200,11,1590,100,3410,10,1,11469507,608,31.55,1.40,12,0.36,168.00,3784.00,8630,20230303,-38.59,5120,20231020,3.52,8630,-38.59,20230303,5120,3.52,20231020,8630,-38.59,20230303,5120,3.52,20231020,4.09,N,219420,100,11 억,,144759,N,N,0,N,00,N
|
|
20231020,120839,55,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,Y,50,N,5220,-110,5,-2.06,154517640,29723,62.26,5320,5350,5120,6920,3740,5330,5198.59,1.26,0,-2982,5596,5462,5376,5242,5156,5420,5200,11,1590,100,3410,10,1,11469507,599,31.07,1.38,12,0.26,168.00,3784.00,8630,20230303,-39.51,5120,20231020,1.95,8630,-39.51,20230303,5120,1.95,20231020,8630,-39.51,20230303,5120,1.95,20231020,4.09,N,219420,100,11 억,,144759,N,N,0,N,00,N
|
|
20231020,110849,55,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,Y,50,N,5150,-180,5,-3.38,128193370,24615,51.56,5320,5350,5120,6920,3740,5330,5207.94,1.26,0,-3230,5596,5462,5376,5242,5156,5420,5200,11,1590,100,3410,10,1,11469507,591,30.65,1.36,12,0.21,168.00,3784.00,8630,20230303,-40.32,5120,20231020,0.59,8630,-40.32,20230303,5120,0.59,20231020,8630,-40.32,20230303,5120,0.59,20231020,4.09,N,219420,100,11 억,,144759,N,N,0,N,00,N
|
|
20231020,100839,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5200,-130,5,-2.44,84469780,16143,33.82,5320,5350,5200,6920,3740,5330,5232.59,1.26,0,-1766,5596,5462,5376,5242,5156,5420,5200,11,1590,100,3410,10,1,11469507,596,30.95,1.37,12,0.14,168.00,3784.00,8630,20230303,-39.75,5180,20221027,0.39,8630,-39.75,20230303,5200,0.00,20231020,8630,-39.75,20230303,5180,0.39,20221027,4.09,N,219420,100,11 억,,144759,N,N,0,N,00,N
|
|
20231020,090840,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5280,-50,5,-0.94,4959010,934,1.96,5320,5350,5280,6920,3740,5330,5309.43,1.26,0,-554,5596,5462,5376,5242,5156,5420,5200,11,1590,100,3410,10,1,11469507,606,31.43,1.40,12,0.01,168.00,3784.00,8630,20230303,-38.82,5180,20221027,1.93,8630,-38.82,20230303,5240,0.76,20230726,8630,-38.82,20230303,5180,1.93,20221027,4.09,N,219420,100,11 억,,144759,N,N,0,N,00,N
|
|
20231019,160838,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5330,-190,5,-3.44,255567900,47712,209.20,5510,5510,5290,7170,3870,5520,5356.47,1.33,0,-8241,5793,5656,5573,5436,5353,5615,5395,11,1650,100,3530,10,1,11469507,611,31.73,1.41,12,0.42,168.00,3784.00,8630,20230303,-38.24,5070,20221017,5.13,8630,-38.24,20230303,5240,1.72,20230726,8630,-38.24,20230303,5180,2.90,20221027,4.11,N,219420,100,11 억,,152746,N,N,0,N,00,N
|
|
20231019,150830,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5340,-180,5,-3.26,235934220,44034,193.07,5510,5510,5290,7170,3870,5520,5358.00,1.33,0,-8444,5793,5656,5573,5436,5353,5615,5395,11,1650,100,3530,10,1,11469507,612,31.79,1.41,12,0.38,168.00,3784.00,8630,20230303,-38.12,5070,20221017,5.33,8630,-38.12,20230303,5240,1.91,20230726,8630,-38.12,20230303,5180,3.09,20221027,4.11,N,219420,100,11 억,,152746,N,N,0,N,00,N
|
|
20231019,140841,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5350,-170,5,-3.08,208742000,38945,170.76,5510,5510,5290,7170,3870,5520,5359.92,1.33,0,-8186,5793,5656,5573,5436,5353,5615,5395,11,1650,100,3530,10,1,11469507,614,31.85,1.41,12,0.34,168.00,3784.00,8630,20230303,-38.01,5070,20221017,5.52,8630,-38.01,20230303,5240,2.10,20230726,8630,-38.01,20230303,5180,3.28,20221027,4.11,N,219420,100,11 억,,152746,N,N,0,N,00,N
|
|
20231019,130832,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5350,-170,5,-3.08,178467050,33267,145.86,5510,5510,5290,7170,3870,5520,5364.69,1.33,0,-7062,5793,5656,5573,5436,5353,5615,5395,11,1650,100,3530,10,1,11469507,614,31.85,1.41,12,0.29,168.00,3784.00,8630,20230303,-38.01,5070,20221017,5.52,8630,-38.01,20230303,5240,2.10,20230726,8630,-38.01,20230303,5180,3.28,20221027,4.11,N,219420,100,11 억,,152746,N,N,0,N,00,N
|
|
20231019,120839,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5300,-220,5,-3.99,166330760,30987,135.87,5510,5510,5290,7170,3870,5520,5367.76,1.33,0,-6863,5793,5656,5573,5436,5353,5615,5395,11,1650,100,3530,10,1,11469507,608,31.55,1.40,12,0.27,168.00,3784.00,8630,20230303,-38.59,5070,20221017,4.54,8630,-38.59,20230303,5240,1.15,20230726,8630,-38.59,20230303,5180,2.32,20221027,4.11,N,219420,100,11 억,,152746,N,N,0,N,00,N
|
|
20231019,110834,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5330,-190,5,-3.44,100804570,18658,81.81,5510,5510,5330,7170,3870,5520,5402.75,1.33,0,-7640,5793,5656,5573,5436,5353,5615,5395,11,1650,100,3530,10,1,11469507,611,31.73,1.41,12,0.16,168.00,3784.00,8630,20230303,-38.24,5070,20221017,5.13,8630,-38.24,20230303,5240,1.72,20230726,8630,-38.24,20230303,5180,2.90,20221027,4.11,N,219420,100,11 억,,152746,N,N,0,N,00,N
|
|
20231019,100827,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5370,-150,5,-2.72,68883100,12711,55.73,5510,5510,5360,7170,3870,5520,5419.17,1.33,0,-6963,5793,5656,5573,5436,5353,5615,5395,11,1650,100,3530,10,1,11469507,616,31.96,1.42,12,0.11,168.00,3784.00,8630,20230303,-37.78,5070,20221017,5.92,8630,-37.78,20230303,5240,2.48,20230726,8630,-37.78,20230303,5180,3.67,20221027,4.11,N,219420,100,11 억,,152746,N,N,0,N,00,N
|
|
20231019,090838,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5380,-140,5,-2.54,26843400,4939,21.66,5510,5510,5380,7170,3870,5520,5434.99,1.33,0,-2845,5793,5656,5573,5436,5353,5615,5395,11,1650,100,3530,10,1,11469507,617,32.02,1.42,12,0.04,168.00,3784.00,8630,20230303,-37.66,5070,20221017,6.11,8630,-37.66,20230303,5240,2.67,20230726,8630,-37.66,20230303,5180,3.86,20221027,4.11,N,219420,100,11 억,,152746,N,N,0,N,00,N
|
|
20231018,160842,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5520,-70,5,-1.25,126467840,22694,115.06,5610,5710,5490,7260,3920,5590,5572.84,1.34,0,-761,5756,5672,5626,5542,5496,5715,5585,11,1670,100,3570,10,1,11469507,633,32.86,1.46,12,0.20,168.00,3784.00,8630,20230303,-36.04,5070,20221017,8.88,8630,-36.04,20230303,5240,5.34,20230726,8630,-36.04,20230303,5180,6.56,20221027,4.07,N,219420,100,11 억,,153507,N,N,0,N,00,N
|
|
20231018,150831,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5530,-60,5,-1.07,123874400,22224,112.67,5610,5710,5490,7260,3920,5590,5573.90,1.34,0,-764,5756,5672,5626,5542,5496,5715,5585,11,1670,100,3570,10,1,11469507,634,32.92,1.46,12,0.19,168.00,3784.00,8630,20230303,-35.92,5070,20221017,9.07,8630,-35.92,20230303,5240,5.53,20230726,8630,-35.92,20230303,5180,6.76,20221027,4.07,N,219420,100,11 억,,153507,N,N,0,N,00,N
|
|
20231018,140819,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5510,-80,5,-1.43,104437490,18698,94.80,5610,5710,5510,7260,3920,5590,5585.49,1.34,0,-342,5756,5672,5626,5542,5496,5715,5585,11,1670,100,3570,10,1,11469507,632,32.80,1.46,12,0.16,168.00,3784.00,8630,20230303,-36.15,5070,20221017,8.68,8630,-36.15,20230303,5240,5.15,20230726,8630,-36.15,20230303,5180,6.37,20221027,4.07,N,219420,100,11 억,,153507,N,N,0,N,00,N
|
|
20231018,130818,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5580,-10,5,-0.18,82631040,14753,74.80,5610,5710,5550,7260,3920,5590,5600.97,1.34,0,-773,5756,5672,5626,5542,5496,5715,5585,11,1670,100,3570,10,1,11469507,640,33.21,1.47,12,0.13,168.00,3784.00,8630,20230303,-35.34,5070,20221017,10.06,8630,-35.34,20230303,5240,6.49,20230726,8630,-35.34,20230303,5180,7.72,20221027,4.07,N,219420,100,11 억,,153507,N,N,0,N,00,N
|
|
20231018,120834,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5570,-20,5,-0.36,57170380,10177,51.60,5610,5710,5550,7260,3920,5590,5617.61,1.34,0,-332,5756,5672,5626,5542,5496,5715,5585,11,1670,100,3570,10,1,11469507,639,33.15,1.47,12,0.09,168.00,3784.00,8630,20230303,-35.46,5070,20221017,9.86,8630,-35.46,20230303,5240,6.30,20230726,8630,-35.46,20230303,5180,7.53,20221027,4.07,N,219420,100,11 억,,153507,N,N,0,N,00,N
|
|
20231018,110826,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5590,0,3,0.00,48842980,8684,44.03,5610,5710,5550,7260,3920,5590,5624.48,1.34,0,-188,5756,5672,5626,5542,5496,5715,5585,11,1670,100,3570,10,1,11469507,641,33.27,1.48,12,0.08,168.00,3784.00,8630,20230303,-35.23,5070,20221017,10.26,8630,-35.23,20230303,5240,6.68,20230726,8630,-35.23,20230303,5180,7.92,20221027,4.07,N,219420,100,11 억,,153507,N,N,0,N,00,N
|
|
20231018,100836,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5590,0,3,0.00,29963520,5350,27.12,5610,5650,5550,7260,3920,5590,5600.66,1.34,0,554,5756,5672,5626,5542,5496,5715,5585,11,1670,100,3570,10,1,11469507,641,33.27,1.48,12,0.05,168.00,3784.00,8630,20230303,-35.23,5070,20221017,10.26,8630,-35.23,20230303,5240,6.68,20230726,8630,-35.23,20230303,5180,7.92,20221027,4.07,N,219420,100,11 억,,153507,N,N,0,N,00,N
|
|
20231018,090821,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5580,-10,5,-0.18,3423800,615,3.12,5610,5610,5550,7260,3920,5590,5567.15,1.34,0,199,5756,5672,5626,5542,5496,5715,5585,11,1670,100,3570,10,1,11469507,640,33.21,1.47,12,0.01,168.00,3784.00,8630,20230303,-35.34,5070,20221017,10.06,8630,-35.34,20230303,5240,6.49,20230726,8630,-35.34,20230303,5180,7.72,20221027,4.07,N,219420,100,11 억,,153507,N,N,0,N,00,N
|
|
20231017,160825,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5590,50,2,0.90,111281460,19712,48.77,5580,5710,5580,7200,3880,5540,5645.37,1.30,0,4517,5813,5676,5583,5446,5353,5630,5400,11,1660,100,3540,10,1,11469507,641,33.27,1.48,12,0.17,168.00,3784.00,8630,20230303,-35.23,5050,20221013,10.69,8630,-35.23,20230303,5240,6.68,20230726,8630,-35.23,20230303,5070,10.26,20221017,4.08,N,219420,100,11 억,,148986,N,N,0,N,00,N
|
|
20231017,150832,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5650,110,2,1.99,98481720,17424,43.11,5580,5710,5580,7200,3880,5540,5652.07,1.30,0,4202,5813,5676,5583,5446,5353,5630,5400,11,1660,100,3540,10,1,11469507,648,33.63,1.49,12,0.15,168.00,3784.00,8630,20230303,-34.53,5050,20221013,11.88,8630,-34.53,20230303,5240,7.82,20230726,8630,-34.53,20230303,5070,11.44,20221017,4.08,N,219420,100,11 억,,148986,N,N,0,N,00,N
|
|
20231017,140833,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5650,110,2,1.99,81119320,14340,35.48,5580,5710,5580,7200,3880,5540,5656.86,1.30,0,3081,5813,5676,5583,5446,5353,5630,5400,11,1660,100,3540,10,1,11469507,648,33.63,1.49,12,0.13,168.00,3784.00,8630,20230303,-34.53,5050,20221013,11.88,8630,-34.53,20230303,5240,7.82,20230726,8630,-34.53,20230303,5070,11.44,20221017,4.08,N,219420,100,11 억,,148986,N,N,0,N,00,N
|
|
20231017,130827,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5690,150,2,2.71,74002200,13086,32.37,5580,5690,5580,7200,3880,5540,5655.07,1.30,0,3608,5813,5676,5583,5446,5353,5630,5400,11,1660,100,3540,10,1,11469507,653,33.87,1.50,12,0.11,168.00,3784.00,8630,20230303,-34.07,5050,20221013,12.67,8630,-34.07,20230303,5240,8.59,20230726,8630,-34.07,20230303,5070,12.23,20221017,4.08,N,219420,100,11 억,,148986,N,N,0,N,00,N
|
|
20231017,120830,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5660,120,2,2.17,61262830,10843,26.83,5580,5680,5580,7200,3880,5540,5649.99,1.30,0,3741,5813,5676,5583,5446,5353,5630,5400,11,1660,100,3540,10,1,11469507,649,33.69,1.50,12,0.09,168.00,3784.00,8630,20230303,-34.41,5050,20221013,12.08,8630,-34.41,20230303,5240,8.02,20230726,8630,-34.41,20230303,5070,11.64,20221017,4.08,N,219420,100,11 억,,148986,N,N,0,N,00,N
|
|
20231017,110821,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5670,130,2,2.35,56338970,9974,24.68,5580,5680,5580,7200,3880,5540,5648.58,1.30,0,3931,5813,5676,5583,5446,5353,5630,5400,11,1660,100,3540,10,1,11469507,650,33.75,1.50,12,0.09,168.00,3784.00,8630,20230303,-34.30,5050,20221013,12.28,8630,-34.30,20230303,5240,8.21,20230726,8630,-34.30,20230303,5070,11.83,20221017,4.08,N,219420,100,11 억,,148986,N,N,0,N,00,N
|
|
20231017,100814,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5660,120,2,2.17,35037620,6204,15.35,5580,5680,5580,7200,3880,5540,5647.59,1.30,0,2278,5813,5676,5583,5446,5353,5630,5400,11,1660,100,3540,10,1,11469507,649,33.69,1.50,12,0.05,168.00,3784.00,8630,20230303,-34.41,5050,20221013,12.08,8630,-34.41,20230303,5240,8.02,20230726,8630,-34.41,20230303,5070,11.64,20221017,4.08,N,219420,100,11 억,,148986,N,N,0,N,00,N
|
|
20231017,090822,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5620,80,2,1.44,1457340,260,0.64,5580,5620,5580,7200,3880,5540,5605.15,1.30,0,-9,5813,5676,5583,5446,5353,5630,5400,11,1660,100,3540,10,1,11469507,645,33.45,1.49,12,0.00,168.00,3784.00,8630,20230303,-34.88,5050,20221013,11.29,8630,-34.88,20230303,5240,7.25,20230726,8630,-34.88,20230303,5070,10.85,20221017,4.08,N,219420,100,11 억,,148986,N,N,0,N,00,N
|
|
20231016,160822,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5540,-220,5,-3.82,220252430,39664,108.40,5700,5720,5490,7480,4040,5760,5552.99,1.40,0,-11867,5913,5836,5733,5656,5553,5785,5605,11,1720,100,3680,10,1,11469507,635,32.98,1.46,12,0.35,168.00,3784.00,8630,20230303,-35.81,5050,20221013,9.70,8630,-35.81,20230303,5240,5.73,20230726,8630,-35.81,20230303,5070,9.27,20221017,4.15,N,219420,100,11 억,,160812,N,N,0,N,00,N
|
|
20231016,150823,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5530,-230,5,-3.99,206338950,37156,101.54,5700,5720,5490,7480,4040,5760,5553.31,1.40,0,-11214,5913,5836,5733,5656,5553,5785,5605,11,1720,100,3680,10,1,11469507,634,32.92,1.46,12,0.32,168.00,3784.00,8630,20230303,-35.92,5050,20221013,9.50,8630,-35.92,20230303,5240,5.53,20230726,8630,-35.92,20230303,5070,9.07,20221017,4.15,N,219420,100,11 억,,160812,N,N,0,N,00,N
|
|
20231016,140824,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5560,-200,5,-3.47,147827780,26538,72.52,5700,5720,5520,7480,4040,5760,5570.42,1.40,0,-11859,5913,5836,5733,5656,5553,5785,5605,11,1720,100,3680,10,1,11469507,638,33.10,1.47,12,0.23,168.00,3784.00,8630,20230303,-35.57,5050,20221013,10.10,8630,-35.57,20230303,5240,6.11,20230726,8630,-35.57,20230303,5070,9.66,20221017,4.15,N,219420,100,11 억,,160812,N,N,0,N,00,N
|
|
20231016,130818,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5570,-190,5,-3.30,141818740,25453,69.56,5700,5720,5520,7480,4040,5760,5571.79,1.40,0,-11166,5913,5836,5733,5656,5553,5785,5605,11,1720,100,3680,10,1,11469507,639,33.15,1.47,12,0.22,168.00,3784.00,8630,20230303,-35.46,5050,20221013,10.30,8630,-35.46,20230303,5240,6.30,20230726,8630,-35.46,20230303,5070,9.86,20221017,4.15,N,219420,100,11 억,,160812,N,N,0,N,00,N
|
|
20231016,120818,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5540,-220,5,-3.82,126742160,22727,62.11,5700,5720,5530,7480,4040,5760,5576.72,1.40,0,-10597,5913,5836,5733,5656,5553,5785,5605,11,1720,100,3680,10,1,11469507,635,32.98,1.46,12,0.20,168.00,3784.00,8630,20230303,-35.81,5050,20221013,9.70,8630,-35.81,20230303,5240,5.73,20230726,8630,-35.81,20230303,5070,9.27,20221017,4.15,N,219420,100,11 억,,160812,N,N,0,N,00,N
|
|
20231016,110814,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5570,-190,5,-3.30,95715800,17131,46.82,5700,5720,5540,7480,4040,5760,5587.29,1.40,0,-8931,5913,5836,5733,5656,5553,5785,5605,11,1720,100,3680,10,1,11469507,639,33.15,1.47,12,0.15,168.00,3784.00,8630,20230303,-35.46,5050,20221013,10.30,8630,-35.46,20230303,5240,6.30,20230726,8630,-35.46,20230303,5070,9.86,20221017,4.15,N,219420,100,11 억,,160812,N,N,0,N,00,N
|
|
20231016,100809,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5630,-130,5,-2.26,68997800,12338,33.72,5700,5720,5540,7480,4040,5760,5592.30,1.40,0,-4456,5913,5836,5733,5656,5553,5785,5605,11,1720,100,3680,10,1,11469507,646,33.51,1.49,12,0.11,168.00,3784.00,8630,20230303,-34.76,5050,20221013,11.49,8630,-34.76,20230303,5240,7.44,20230726,8630,-34.76,20230303,5070,11.05,20221017,4.15,N,219420,100,11 억,,160812,N,N,0,N,00,N
|
|
20231016,090811,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5610,-150,5,-2.60,14382180,2561,7.00,5700,5720,5560,7480,4040,5760,5615.85,1.40,0,-1686,5913,5836,5733,5656,5553,5785,5605,11,1720,100,3680,10,1,11469507,643,33.39,1.48,12,0.02,168.00,3784.00,8630,20230303,-34.99,5050,20221013,11.09,8630,-34.99,20230303,5240,7.06,20230726,8630,-34.99,20230303,5070,10.65,20221017,4.15,N,219420,100,11 억,,160812,N,N,0,N,00,N
|
|
20231012,160835,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5770,200,2,3.59,319814100,55804,233.86,5600,5820,5600,7240,3900,5570,5730.92,1.31,0,23052,5750,5660,5590,5500,5430,5705,5545,11,1670,100,3560,10,1,11469507,662,34.35,1.52,12,0.49,168.00,3784.00,8630,20230303,-33.14,5050,20221013,14.26,8630,-33.14,20230303,5240,10.11,20230726,8630,-33.14,20230303,5050,14.26,20221013,4.17,N,219420,100,11 억,,149823,N,N,0,N,00,N
|
|
20231012,150817,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5760,190,2,3.41,311093600,54293,227.53,5600,5820,5600,7240,3900,5570,5729.90,1.31,0,23032,5750,5660,5590,5500,5430,5705,5545,11,1670,100,3560,10,1,11469507,661,34.29,1.52,12,0.47,168.00,3784.00,8630,20230303,-33.26,5050,20221013,14.06,8630,-33.26,20230303,5240,9.92,20230726,8630,-33.26,20230303,5050,14.06,20221013,4.17,N,219420,100,11 억,,149823,N,N,0,N,00,N
|
|
20231012,140818,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5790,220,2,3.95,274218560,47911,200.78,5600,5820,5600,7240,3900,5570,5723.50,1.31,0,23838,5750,5660,5590,5500,5430,5705,5545,11,1670,100,3560,10,1,11469507,664,34.46,1.53,12,0.42,168.00,3784.00,8630,20230303,-32.91,5050,20221013,14.65,8630,-32.91,20230303,5240,10.50,20230726,8630,-32.91,20230303,5050,14.65,20221013,4.17,N,219420,100,11 억,,149823,N,N,0,N,00,N
|
|
20231012,130818,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5730,160,2,2.87,238208020,41654,174.56,5600,5820,5600,7240,3900,5570,5718.73,1.31,0,21640,5750,5660,5590,5500,5430,5705,5545,11,1670,100,3560,10,1,11469507,657,34.11,1.51,12,0.36,168.00,3784.00,8630,20230303,-33.60,5050,20221013,13.47,8630,-33.60,20230303,5240,9.35,20230726,8630,-33.60,20230303,5050,13.47,20221013,4.17,N,219420,100,11 억,,149823,N,N,0,N,00,N
|
|
20231012,120827,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5770,200,2,3.59,232879540,40724,170.66,5600,5820,5600,7240,3900,5570,5718.48,1.31,0,21158,5750,5660,5590,5500,5430,5705,5545,11,1670,100,3560,10,1,11469507,662,34.35,1.52,12,0.36,168.00,3784.00,8630,20230303,-33.14,5050,20221013,14.26,8630,-33.14,20230303,5240,10.11,20230726,8630,-33.14,20230303,5050,14.26,20221013,4.17,N,219420,100,11 억,,149823,N,N,0,N,00,N
|
|
20231012,110826,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5730,160,2,2.87,215992490,37786,158.35,5600,5820,5600,7240,3900,5570,5716.20,1.31,0,21552,5750,5660,5590,5500,5430,5705,5545,11,1670,100,3560,10,1,11469507,657,34.11,1.51,12,0.33,168.00,3784.00,8630,20230303,-33.60,5050,20221013,13.47,8630,-33.60,20230303,5240,9.35,20230726,8630,-33.60,20230303,5050,13.47,20221013,4.17,N,219420,100,11 억,,149823,N,N,0,N,00,N
|
|
20231012,100820,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5690,120,2,2.15,107964990,18999,79.62,5600,5720,5600,7240,3900,5570,5682.67,1.31,0,15325,5750,5660,5590,5500,5430,5705,5545,11,1670,100,3560,10,1,11469507,653,33.87,1.50,12,0.17,168.00,3784.00,8630,20230303,-34.07,5050,20221013,12.67,8630,-34.07,20230303,5240,8.59,20230726,8630,-34.07,20230303,5050,12.67,20221013,4.17,N,219420,100,11 억,,149823,N,N,0,N,00,N
|
|
20231012,090826,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5690,120,2,2.15,9433840,1671,7.00,5600,5690,5600,7240,3900,5570,5645.63,1.31,0,1033,5750,5660,5590,5500,5430,5705,5545,11,1670,100,3560,10,1,11469507,653,33.87,1.50,12,0.01,168.00,3784.00,8630,20230303,-34.07,5050,20221013,12.67,8630,-34.07,20230303,5240,8.59,20230726,8630,-34.07,20230303,5050,12.67,20221013,4.17,N,219420,100,11 억,,149823,N,N,0,N,00,N
|
|
20231011,160815,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5570,80,2,1.46,134115900,23855,23.71,5520,5680,5520,7130,3850,5490,5622.13,1.26,0,5451,5916,5702,5576,5362,5236,5640,5300,11,1640,100,3510,10,1,11469507,639,33.15,1.47,12,0.21,168.00,3784.00,8630,20230303,-35.46,5050,20221013,10.30,8630,-35.46,20230303,5240,6.30,20230726,8630,-35.46,20230303,5050,10.30,20221013,3.99,N,219420,100,11 억,,144418,N,N,0,N,00,N
|
|
20231011,150820,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5640,150,2,2.73,117468390,20875,20.75,5520,5680,5520,7130,3850,5490,5627.23,1.26,0,5329,5916,5702,5576,5362,5236,5640,5300,11,1640,100,3510,10,1,11469507,647,33.57,1.49,12,0.18,168.00,3784.00,8630,20230303,-34.65,5050,20221013,11.68,8630,-34.65,20230303,5240,7.63,20230726,8630,-34.65,20230303,5050,11.68,20221013,3.99,N,219420,100,11 억,,144418,N,N,0,N,00,N
|
|
20231011,140823,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5650,160,2,2.91,105135680,18676,18.56,5520,5680,5520,7130,3850,5490,5629.45,1.26,0,5223,5916,5702,5576,5362,5236,5640,5300,11,1640,100,3510,10,1,11469507,648,33.63,1.49,12,0.16,168.00,3784.00,8630,20230303,-34.53,5050,20221013,11.88,8630,-34.53,20230303,5240,7.82,20230726,8630,-34.53,20230303,5050,11.88,20221013,3.99,N,219420,100,11 억,,144418,N,N,0,N,00,N
|
|
20231011,130813,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5650,160,2,2.91,88651090,15745,15.65,5520,5680,5520,7130,3850,5490,5630.43,1.26,0,4493,5916,5702,5576,5362,5236,5640,5300,11,1640,100,3510,10,1,11469507,648,33.63,1.49,12,0.14,168.00,3784.00,8630,20230303,-34.53,5050,20221013,11.88,8630,-34.53,20230303,5240,7.82,20230726,8630,-34.53,20230303,5050,11.88,20221013,3.99,N,219420,100,11 억,,144418,N,N,0,N,00,N
|
|
20231011,120829,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5650,160,2,2.91,79105720,14052,13.97,5520,5680,5520,7130,3850,5490,5629.50,1.26,0,3663,5916,5702,5576,5362,5236,5640,5300,11,1640,100,3510,10,1,11469507,648,33.63,1.49,12,0.12,168.00,3784.00,8630,20230303,-34.53,5050,20221013,11.88,8630,-34.53,20230303,5240,7.82,20230726,8630,-34.53,20230303,5050,11.88,20221013,3.99,N,219420,100,11 억,,144418,N,N,0,N,00,N
|
|
20231011,110823,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5650,160,2,2.91,67799960,12048,11.98,5520,5680,5520,7130,3850,5490,5627.49,1.26,0,3261,5916,5702,5576,5362,5236,5640,5300,11,1640,100,3510,10,1,11469507,648,33.63,1.49,12,0.11,168.00,3784.00,8630,20230303,-34.53,5050,20221013,11.88,8630,-34.53,20230303,5240,7.82,20230726,8630,-34.53,20230303,5050,11.88,20221013,3.99,N,219420,100,11 억,,144418,N,N,0,N,00,N
|
|
20231011,100817,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5630,140,2,2.55,57509860,10224,10.16,5520,5680,5520,7130,3850,5490,5624.99,1.26,0,2928,5916,5702,5576,5362,5236,5640,5300,11,1640,100,3510,10,1,11469507,646,33.51,1.49,12,0.09,168.00,3784.00,8630,20230303,-34.76,5050,20221013,11.49,8630,-34.76,20230303,5240,7.44,20230726,8630,-34.76,20230303,5050,11.49,20221013,3.99,N,219420,100,11 억,,144418,N,N,0,N,00,N
|
|
20231011,090821,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5600,110,2,2.00,11128980,1995,1.98,5520,5610,5520,7130,3850,5490,5578.44,1.26,0,581,5916,5702,5576,5362,5236,5640,5300,11,1640,100,3510,10,1,11469507,642,33.33,1.48,12,0.02,168.00,3784.00,8630,20230303,-35.11,5050,20221013,10.89,8630,-35.11,20230303,5240,6.87,20230726,8630,-35.11,20230303,5050,10.89,20221013,3.99,N,219420,100,11 억,,144418,N,N,0,N,00,N
|
|
20231010,161428,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5490,-330,5,-5.67,558734000,100157,17.22,5560,5790,5450,7560,4080,5820,5578.75,1.28,0,-2900,6580,6200,5750,5370,4920,6390,5560,11,1740,100,3720,10,1,11469507,630,32.68,1.45,12,0.87,168.00,3784.00,8630,20230303,-36.38,5050,20221013,8.71,8630,-36.38,20230303,5240,4.77,20230726,8630,-36.38,20230303,5050,8.71,20221013,4.06,N,219420,100,11 억,,146958,N,N,0,N,00,N
|
|
20231010,150810,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5520,-300,5,-5.15,521422960,93356,16.05,5560,5790,5490,7560,4080,5820,5585.32,1.28,0,-2259,6580,6200,5750,5370,4920,6390,5560,11,1740,100,3720,10,1,11469507,633,32.86,1.46,12,0.81,168.00,3784.00,8630,20230303,-36.04,5050,20221013,9.31,8630,-36.04,20230303,5240,5.34,20230726,8630,-36.04,20230303,5050,9.31,20221013,4.06,N,219420,100,11 억,,146958,N,N,0,N,00,N
|
|
20231010,140815,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5530,-290,5,-4.98,458427190,81920,14.08,5560,5790,5510,7560,4080,5820,5596.03,1.28,0,5364,6580,6200,5750,5370,4920,6390,5560,11,1740,100,3720,10,1,11469507,634,32.92,1.46,12,0.71,168.00,3784.00,8630,20230303,-35.92,5050,20221013,9.50,8630,-35.92,20230303,5240,5.53,20230726,8630,-35.92,20230303,5050,9.50,20221013,4.06,N,219420,100,11 억,,146958,N,N,0,N,00,N
|
|
20231010,130807,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5520,-300,5,-5.15,427350030,76326,13.12,5560,5790,5510,7560,4080,5820,5599.01,1.28,0,7864,6580,6200,5750,5370,4920,6390,5560,11,1740,100,3720,10,1,11469507,633,32.86,1.46,12,0.67,168.00,3784.00,8630,20230303,-36.04,5050,20221013,9.31,8630,-36.04,20230303,5240,5.34,20230726,8630,-36.04,20230303,5050,9.31,20221013,4.06,N,219420,100,11 억,,146958,N,N,0,N,00,N
|
|
20231010,120806,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5610,-210,5,-3.61,325569090,57978,9.97,5560,5790,5530,7560,4080,5820,5615.39,1.28,0,13447,6580,6200,5750,5370,4920,6390,5560,11,1740,100,3720,10,1,11469507,643,33.39,1.48,12,0.51,168.00,3784.00,8630,20230303,-34.99,5050,20221013,11.09,8630,-34.99,20230303,5240,7.06,20230726,8630,-34.99,20230303,5050,11.09,20221013,4.06,N,219420,100,11 억,,146958,N,N,0,N,00,N
|
|
20231010,110752,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5700,-120,5,-2.06,296164090,52745,9.07,5560,5790,5530,7560,4080,5820,5615.01,1.28,0,13388,6580,6200,5750,5370,4920,6390,5560,11,1740,100,3720,10,1,11469507,654,33.93,1.51,12,0.46,168.00,3784.00,8630,20230303,-33.95,5050,20221013,12.87,8630,-33.95,20230303,5240,8.78,20230726,8630,-33.95,20230303,5050,12.87,20221013,4.06,N,219420,100,11 억,,146958,N,N,0,N,00,N
|
|
20231010,100801,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5640,-180,5,-3.09,220142190,39270,6.75,5560,5790,5530,7560,4080,5820,5605.86,1.28,0,6009,6580,6200,5750,5370,4920,6390,5560,11,1740,100,3720,10,1,11469507,647,33.57,1.49,12,0.34,168.00,3784.00,8630,20230303,-34.65,5050,20221013,11.68,8630,-34.65,20230303,5240,7.63,20230726,8630,-34.65,20230303,5050,11.68,20221013,4.06,N,219420,100,11 억,,146958,N,N,0,N,00,N
|
|
20231010,090754,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5620,-200,5,-3.44,132979660,23729,4.08,5560,5790,5530,7560,4080,5820,5604.09,1.28,0,6551,6580,6200,5750,5370,4920,6390,5560,11,1740,100,3720,10,1,11469507,645,33.45,1.49,12,0.21,168.00,3784.00,8630,20230303,-34.88,5050,20221013,11.29,8630,-34.88,20230303,5240,7.25,20230726,8630,-34.88,20230303,5050,11.29,20221013,4.06,N,219420,100,11 억,,146958,N,N,0,N,00,N
|
|
20231006,160802,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5820,450,2,8.38,3348037100,577520,1361.85,5300,6130,5300,6980,3760,5370,5797.22,1.62,0,-41262,5690,5530,5440,5280,5190,5485,5235,11,1610,100,3430,10,1,11469507,668,34.64,1.54,12,5.04,168.00,3784.00,8630,20230303,-32.56,5050,20221013,15.25,8630,-32.56,20230303,5240,11.07,20230726,8630,-32.56,20230303,5050,15.25,20221013,4.02,N,219420,100,11 억,,185594,N,N,0,N,00,N
|
|
20231006,150751,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5620,250,2,4.66,3117893020,537909,1268.44,5300,6130,5300,6980,3760,5370,5796.32,1.62,0,-40044,5690,5530,5440,5280,5190,5485,5235,11,1610,100,3430,10,1,11469507,645,33.45,1.49,12,4.69,168.00,3784.00,8630,20230303,-34.88,5050,20221013,11.29,8630,-34.88,20230303,5240,7.25,20230726,8630,-34.88,20230303,5050,11.29,20221013,4.02,N,219420,100,11 억,,185594,N,N,0,N,00,N
|
|
20231006,140753,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5610,240,2,4.47,1145475150,199481,470.40,5300,5980,5300,6980,3760,5370,5742.28,1.62,0,-19588,5690,5530,5440,5280,5190,5485,5235,11,1610,100,3430,10,1,11469507,643,33.39,1.48,12,1.74,168.00,3784.00,8630,20230303,-34.99,5050,20221013,11.09,8630,-34.99,20230303,5240,7.06,20230726,8630,-34.99,20230303,5050,11.09,20221013,4.02,N,219420,100,11 억,,185594,N,N,0,N,00,N
|
|
20231006,130743,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5530,160,2,2.98,49914970,9172,21.63,5300,5560,5300,6980,3760,5370,5442.10,1.62,0,4527,5690,5530,5440,5280,5190,5485,5235,11,1610,100,3430,10,1,11469507,634,32.92,1.46,12,0.08,168.00,3784.00,8630,20230303,-35.92,5050,20221013,9.50,8630,-35.92,20230303,5240,5.53,20230726,8630,-35.92,20230303,5050,9.50,20221013,4.02,N,219420,100,11 억,,185594,N,N,0,N,00,N
|
|
20231006,120741,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5500,130,2,2.42,46490280,8553,20.17,5300,5560,5300,6980,3760,5370,5435.55,1.62,0,4492,5690,5530,5440,5280,5190,5485,5235,11,1610,100,3430,10,1,11469507,631,32.74,1.45,12,0.07,168.00,3784.00,8630,20230303,-36.27,5050,20221013,8.91,8630,-36.27,20230303,5240,4.96,20230726,8630,-36.27,20230303,5050,8.91,20221013,4.02,N,219420,100,11 억,,185594,N,N,0,N,00,N
|
|
20231006,110736,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5520,150,2,2.79,41815260,7703,18.16,5300,5560,5300,6980,3760,5370,5428.44,1.62,0,3669,5690,5530,5440,5280,5190,5485,5235,11,1610,100,3430,10,1,11469507,633,32.86,1.46,12,0.07,168.00,3784.00,8630,20230303,-36.04,5050,20221013,9.31,8630,-36.04,20230303,5240,5.34,20230726,8630,-36.04,20230303,5050,9.31,20221013,4.02,N,219420,100,11 억,,185594,N,N,0,N,00,N
|
|
20231006,100740,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5510,140,2,2.61,35176290,6500,15.33,5300,5520,5300,6980,3760,5370,5411.74,1.62,0,3045,5690,5530,5440,5280,5190,5485,5235,11,1610,100,3430,10,1,11469507,632,32.80,1.46,12,0.06,168.00,3784.00,8630,20230303,-36.15,5050,20221013,9.11,8630,-36.15,20230303,5240,5.15,20230726,8630,-36.15,20230303,5050,9.11,20221013,4.02,N,219420,100,11 억,,185594,N,N,0,N,00,N
|
|
20231006,090736,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5400,30,2,0.56,11091780,2085,4.92,5300,5400,5300,6980,3760,5370,5319.80,1.62,0,298,5690,5530,5440,5280,5190,5485,5235,11,1610,100,3430,10,1,11469507,619,32.14,1.43,12,0.02,168.00,3784.00,8630,20230303,-37.43,5050,20221013,6.93,8630,-37.43,20230303,5240,3.05,20230726,8630,-37.43,20230303,5050,6.93,20221013,4.02,N,219420,100,11 억,,185594,N,N,0,N,00,N
|