154 lines
65 KiB
CSV
154 lines
65 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
|
|
20230927,161145,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4495,-25,5,-0.55,4892129640,1096664,41.37,4490,4565,4355,5870,3165,4520,4460.76,1.49,0,-47330,5296,4907,4701,4312,4106,4805,4210,28,1350,100,2980,5,1,28468492,1280,25.83,5.24,12,3.85,174.00,858.00,7590,20230626,-40.78,2700,20230428,66.48,7590,-40.78,20230626,2700,66.48,20230428,7590,-40.78,20230626,2700,66.48,20230428,3.48,N,356680,100,28 억,,423110,N,N,0,N,00,N
|
|
20230927,151158,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4525,5,2,0.11,4453866065,999669,37.71,4490,4565,4355,5870,3165,4520,4455.26,1.49,0,-42078,5296,4907,4701,4312,4106,4805,4210,28,1350,100,2980,5,1,28468492,1288,26.01,5.27,12,3.51,174.00,858.00,7590,20230626,-40.38,2700,20230428,67.59,7590,-40.38,20230626,2700,67.59,20230428,7590,-40.38,20230626,2700,67.59,20230428,3.48,N,356680,100,28 억,,423110,N,N,0,N,00,N
|
|
20230927,141158,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4440,-80,5,-1.77,3812456155,857764,32.35,4490,4565,4355,5870,3165,4520,4444.54,1.49,0,-39763,5296,4907,4701,4312,4106,4805,4210,28,1350,100,2980,5,1,28468492,1264,25.52,5.17,12,3.01,174.00,858.00,7590,20230626,-41.50,2700,20230428,64.44,7590,-41.50,20230626,2700,64.44,20230428,7590,-41.50,20230626,2700,64.44,20230428,3.48,N,356680,100,28 억,,423110,N,N,0,N,00,N
|
|
20230927,131143,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4400,-120,5,-2.65,3521655940,792092,29.88,4490,4565,4355,5870,3165,4520,4445.91,1.49,0,-60577,5296,4907,4701,4312,4106,4805,4210,28,1350,100,2980,5,1,28468492,1253,25.29,5.13,12,2.78,174.00,858.00,7590,20230626,-42.03,2700,20230428,62.96,7590,-42.03,20230626,2700,62.96,20230428,7590,-42.03,20230626,2700,62.96,20230428,3.48,N,356680,100,28 억,,423110,N,N,0,N,00,N
|
|
20230927,121139,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4370,-150,5,-3.32,3141052400,705122,26.60,4490,4565,4360,5870,3165,4520,4454.51,1.49,0,-51365,5296,4907,4701,4312,4106,4805,4210,28,1350,100,2980,5,1,28468492,1244,25.11,5.09,12,2.48,174.00,858.00,7590,20230626,-42.42,2700,20230428,61.85,7590,-42.42,20230626,2700,61.85,20230428,7590,-42.42,20230626,2700,61.85,20230428,3.48,N,356680,100,28 억,,423110,N,N,0,N,00,N
|
|
20230927,111152,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4480,-40,5,-0.88,2572577670,576281,21.74,4490,4565,4370,5870,3165,4520,4463.99,1.49,0,7709,5296,4907,4701,4312,4106,4805,4210,28,1350,100,2980,5,1,28468492,1275,25.75,5.22,12,2.02,174.00,858.00,7590,20230626,-40.97,2700,20230428,65.93,7590,-40.97,20230626,2700,65.93,20230428,7590,-40.97,20230626,2700,65.93,20230428,3.48,N,356680,100,28 억,,423110,N,N,0,N,00,N
|
|
20230927,101145,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4430,-90,5,-1.99,1928083465,432732,16.32,4490,4565,4370,5870,3165,4520,4455.43,1.49,0,3973,5296,4907,4701,4312,4106,4805,4210,28,1350,100,2980,5,1,28468492,1261,25.46,5.16,12,1.52,174.00,858.00,7590,20230626,-41.63,2700,20230428,64.07,7590,-41.63,20230626,2700,64.07,20230428,7590,-41.63,20230626,2700,64.07,20230428,3.48,N,356680,100,28 억,,423110,N,N,0,N,00,N
|
|
20230927,091204,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4480,-40,5,-0.88,875189790,194953,7.35,4490,4565,4385,5870,3165,4520,4489.05,1.49,0,-7819,5296,4907,4701,4312,4106,4805,4210,28,1350,100,2980,5,1,28468492,1275,25.75,5.22,12,0.68,174.00,858.00,7590,20230626,-40.97,2700,20230428,65.93,7590,-40.97,20230626,2700,65.93,20230428,7590,-40.97,20230626,2700,65.93,20230428,3.48,N,356680,100,28 억,,423110,N,N,0,N,00,N
|
|
20230926,161142,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4520,-325,5,-6.71,12385452185,2615128,57.95,4845,5090,4495,6290,3395,4845,4737.09,0.70,0,224372,5765,5305,5070,4610,4375,5187,4492,28,1445,100,3190,5,1,28468492,1287,25.98,5.27,12,9.19,174.00,858.00,7590,20230626,-40.45,2700,20230428,67.41,7590,-40.45,20230626,2700,67.41,20230428,7590,-40.45,20230626,2700,67.41,20230428,3.16,N,356680,100,28 억,,199329,N,N,0,N,00,N
|
|
20230926,151141,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4500,-345,5,-7.12,11891614490,2505730,55.52,4845,5090,4500,6290,3395,4845,4745.70,0.70,0,220192,5765,5305,5070,4610,4375,5187,4492,28,1445,100,3190,5,1,28468492,1281,25.86,5.24,12,8.80,174.00,858.00,7590,20230626,-40.71,2700,20230428,66.67,7590,-40.71,20230626,2700,66.67,20230428,7590,-40.71,20230626,2700,66.67,20230428,3.16,N,356680,100,28 억,,199329,N,N,0,N,00,N
|
|
20230926,141133,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4560,-285,5,-5.88,10702708630,2242697,49.69,4845,5090,4520,6290,3395,4845,4772.19,0.70,0,209888,5765,5305,5070,4610,4375,5187,4492,28,1445,100,3190,5,1,28468492,1298,26.21,5.31,12,7.88,174.00,858.00,7590,20230626,-39.92,2700,20230428,68.89,7590,-39.92,20230626,2700,68.89,20230428,7590,-39.92,20230626,2700,68.89,20230428,3.16,N,356680,100,28 억,,199329,N,N,0,N,00,N
|
|
20230926,131137,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4535,-310,5,-6.40,10020203430,2092459,46.36,4845,5090,4530,6290,3395,4845,4788.67,0.70,0,149356,5765,5305,5070,4610,4375,5187,4492,28,1445,100,3190,5,1,28468492,1291,26.06,5.29,12,7.35,174.00,858.00,7590,20230626,-40.25,2700,20230428,67.96,7590,-40.25,20230626,2700,67.96,20230428,7590,-40.25,20230626,2700,67.96,20230428,3.16,N,356680,100,28 억,,199329,N,N,0,N,00,N
|
|
20230926,121144,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4590,-255,5,-5.26,8945624290,1857239,41.15,4845,5090,4545,6290,3395,4845,4816.60,0.70,0,125522,5765,5305,5070,4610,4375,5187,4492,28,1445,100,3190,5,1,28468492,1307,26.38,5.35,12,6.52,174.00,858.00,7590,20230626,-39.53,2700,20230428,70.00,7590,-39.53,20230626,2700,70.00,20230428,7590,-39.53,20230626,2700,70.00,20230428,3.16,N,356680,100,28 억,,199329,N,N,0,N,00,N
|
|
20230926,111136,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4655,-190,5,-3.92,7588369260,1562271,34.62,4845,5090,4635,6290,3395,4845,4857.28,0.70,0,93526,5765,5305,5070,4610,4375,5187,4492,28,1445,100,3190,5,1,28468492,1325,26.75,5.43,12,5.49,174.00,858.00,7590,20230626,-38.67,2700,20230428,72.41,7590,-38.67,20230626,2700,72.41,20230428,7590,-38.67,20230626,2700,72.41,20230428,3.16,N,356680,100,28 억,,199329,N,N,0,N,00,N
|
|
20230926,101138,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4860,15,2,0.31,4939528835,1001618,22.19,4845,5090,4815,6290,3395,4845,4931.70,0.70,0,-95405,5765,5305,5070,4610,4375,5187,4492,28,1445,100,3190,5,1,28468492,1384,27.93,5.66,12,3.52,174.00,858.00,7590,20230626,-35.97,2700,20230428,80.00,7590,-35.97,20230626,2700,80.00,20230428,7590,-35.97,20230626,2700,80.00,20230428,3.16,N,356680,100,28 억,,199329,N,N,0,N,00,N
|
|
20230926,091139,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4950,105,2,2.17,1583476810,322417,7.14,4845,5010,4830,6290,3395,4845,4911.64,0.70,0,-4416,5765,5305,5070,4610,4375,5187,4492,28,1445,100,3190,5,1,28468492,1409,28.45,5.77,12,1.13,174.00,858.00,7590,20230626,-34.78,2700,20230428,83.33,7590,-34.78,20230626,2700,83.33,20230428,7590,-34.78,20230626,2700,83.33,20230428,3.16,N,356680,100,28 억,,199329,N,N,0,N,00,N
|
|
20230925,161143,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4845,-395,5,-7.54,23182872210,4442635,30.50,5180,5530,4835,6810,3670,5240,5219.82,0.33,0,76413,7206,6222,5716,4732,4226,5970,4480,28,1570,100,3450,5,1,28468492,1379,27.84,5.65,12,15.61,174.00,858.00,7590,20230626,-36.17,2700,20230428,79.44,7590,-36.17,20230626,2700,79.44,20230428,7590,-36.17,20230626,2700,79.44,20230428,3.33,N,356680,100,28 억,,95347,N,N,0,N,00,N
|
|
20230925,151144,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4910,-330,5,-6.30,22346050845,4270341,29.32,5180,5530,4835,6810,3670,5240,5232.84,0.33,0,51558,7206,6222,5716,4732,4226,5970,4480,28,1570,100,3450,5,1,28468492,1398,28.22,5.72,12,15.00,174.00,858.00,7590,20230626,-35.31,2700,20230428,81.85,7590,-35.31,20230626,2700,81.85,20230428,7590,-35.31,20230626,2700,81.85,20230428,3.33,N,356680,100,28 억,,95347,N,N,0,N,00,N
|
|
20230925,141125,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4975,-265,5,-5.06,20036801315,3799733,26.08,5180,5530,4835,6810,3670,5240,5273.25,0.33,0,-78488,7206,6222,5716,4732,4226,5970,4480,28,1570,100,3450,5,1,28468492,1416,28.59,5.80,12,13.35,174.00,858.00,7590,20230626,-34.45,2700,20230428,84.26,7590,-34.45,20230626,2700,84.26,20230428,7590,-34.45,20230626,2700,84.26,20230428,3.33,N,356680,100,28 억,,95347,N,N,0,N,00,N
|
|
20230925,131132,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5260,20,2,0.38,16483146390,3092399,21.23,5180,5530,5130,6810,3670,5240,5330.32,0.33,0,-114824,7206,6222,5716,4732,4226,5970,4480,28,1570,100,3450,10,1,28468492,1497,30.23,6.13,12,10.86,174.00,858.00,7590,20230626,-30.70,2700,20230428,94.81,7590,-30.70,20230626,2700,94.81,20230428,7590,-30.70,20230626,2700,94.81,20230428,3.33,N,356680,100,28 억,,95347,N,N,0,N,00,N
|
|
20230925,121137,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5250,10,2,0.19,15448847180,2897488,19.89,5180,5530,5130,6810,3670,5240,5331.92,0.33,0,-114849,7206,6222,5716,4732,4226,5970,4480,28,1570,100,3450,10,1,28468492,1495,30.17,6.12,12,10.18,174.00,858.00,7590,20230626,-30.83,2700,20230428,94.44,7590,-30.83,20230626,2700,94.44,20230428,7590,-30.83,20230626,2700,94.44,20230428,3.33,N,356680,100,28 억,,95347,N,N,0,N,00,N
|
|
20230925,111132,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5340,100,2,1.91,13894355280,2605859,17.89,5180,5530,5130,6810,3670,5240,5332.10,0.33,0,-105183,7206,6222,5716,4732,4226,5970,4480,28,1570,100,3450,10,1,28468492,1520,30.69,6.22,12,9.15,174.00,858.00,7590,20230626,-29.64,2700,20230428,97.78,7590,-29.64,20230626,2700,97.78,20230428,7590,-29.64,20230626,2700,97.78,20230428,3.33,N,356680,100,28 억,,95347,N,N,0,N,00,N
|
|
20230925,101134,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5310,70,2,1.34,10589419520,1982685,13.61,5180,5530,5130,6810,3670,5240,5341.14,0.33,0,-87794,7206,6222,5716,4732,4226,5970,4480,28,1570,100,3450,10,1,28468492,1512,30.52,6.19,12,6.96,174.00,858.00,7590,20230626,-30.04,2700,20230428,96.67,7590,-30.04,20230626,2700,96.67,20230428,7590,-30.04,20230626,2700,96.67,20230428,3.33,N,356680,100,28 억,,95347,N,N,0,N,00,N
|
|
20230925,091130,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5280,40,2,0.76,1621761170,310208,2.13,5180,5320,5160,6810,3670,5240,5227.84,0.33,0,-23541,7206,6222,5716,4732,4226,5970,4480,28,1570,100,3450,10,1,28468492,1503,30.34,6.15,12,1.09,174.00,858.00,7590,20230626,-30.43,2700,20230428,95.56,7590,-30.43,20230626,2700,95.56,20230428,7590,-30.43,20230626,2700,95.56,20230428,3.33,N,356680,100,28 억,,95347,N,N,0,N,00,N
|
|
20230922,161214,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5240,-780,5,-12.96,87967426590,14417852,42.35,6150,6700,5210,7820,4220,6020,6103.43,0.34,0,14836,7673,6846,6363,5536,5053,7260,5950,28,1800,100,3970,10,1,28468492,1492,30.11,6.11,12,50.64,174.00,858.00,7590,20230626,-30.96,2700,20230428,94.07,7590,-30.96,20230626,2700,94.07,20230428,7590,-30.96,20230626,2700,94.07,20230428,1.63,N,356680,100,28 억,,97181,N,N,0,N,00,N
|
|
20230922,151207,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5300,-720,5,-11.96,86697791690,14176767,41.64,6150,6700,5210,7820,4220,6020,6115.51,0.34,0,-7615,7673,6846,6363,5536,5053,7260,5950,28,1800,100,3970,10,1,28468492,1509,30.46,6.18,12,49.80,174.00,858.00,7590,20230626,-30.17,2700,20230428,96.30,7590,-30.17,20230626,2700,96.30,20230428,7590,-30.17,20230626,2700,96.30,20230428,1.63,N,356680,100,28 억,,97181,N,N,0,N,00,N
|
|
20230922,141205,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5320,-700,5,-11.63,83836419250,13633133,40.04,6150,6700,5310,7820,4220,6020,6149.49,0.34,0,-56937,7673,6846,6363,5536,5053,7260,5950,28,1800,100,3970,10,1,28468492,1515,30.57,6.20,12,47.89,174.00,858.00,7590,20230626,-29.91,2700,20230428,97.04,7590,-29.91,20230626,2700,97.04,20230428,7590,-29.91,20230626,2700,97.04,20230428,1.63,N,356680,100,28 억,,97181,N,N,0,N,00,N
|
|
20230922,131050,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5400,-620,5,-10.30,81335374840,13168648,38.68,6150,6700,5310,7820,4220,6020,6176.48,0.34,0,-19351,7673,6846,6363,5536,5053,7260,5950,28,1800,100,3970,10,1,28468492,1537,31.03,6.29,12,46.26,174.00,858.00,7590,20230626,-28.85,2700,20230428,100.00,7590,-28.85,20230626,2700,100.00,20230428,7590,-28.85,20230626,2700,100.00,20230428,1.63,N,356680,100,28 억,,97181,N,N,0,N,00,N
|
|
20230922,121049,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5410,-610,5,-10.13,78273133350,12597828,37.00,6150,6700,5350,7820,4220,6020,6213.28,0.34,0,-18772,7673,6846,6363,5536,5053,7260,5950,28,1800,100,3970,10,1,28468492,1540,31.09,6.31,12,44.25,174.00,858.00,7590,20230626,-28.72,2700,20230428,100.37,7590,-28.72,20230626,2700,100.37,20230428,7590,-28.72,20230626,2700,100.37,20230428,1.63,N,356680,100,28 억,,97181,N,N,0,N,00,N
|
|
20230922,111045,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5730,-290,5,-4.82,70053041460,11113334,32.64,6150,6700,5660,7820,4220,6020,6303.60,0.34,0,-30402,7673,6846,6363,5536,5053,7260,5950,28,1800,100,3970,10,1,28468492,1631,32.93,6.68,12,39.04,174.00,858.00,7590,20230626,-24.51,2700,20230428,112.22,7590,-24.51,20230626,2700,112.22,20230428,7590,-24.51,20230626,2700,112.22,20230428,1.63,N,356680,100,28 억,,97181,N,N,0,N,00,N
|
|
20230922,101042,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6100,80,2,1.33,58341778900,9106829,26.75,6150,6700,6000,7820,4220,6020,6406.52,0.34,0,-28100,7673,6846,6363,5536,5053,7260,5950,28,1800,100,3970,10,1,28468492,1737,35.06,7.11,12,31.99,174.00,858.00,7590,20230626,-19.63,2700,20230428,125.93,7590,-19.63,20230626,2700,125.93,20230428,7590,-19.63,20230626,2700,125.93,20230428,1.63,N,356680,100,28 억,,97181,N,N,0,N,00,N
|
|
20230922,091042,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6550,530,2,8.80,19434356980,3058599,8.98,6150,6610,6150,7820,4220,6020,6354.38,0.34,0,11799,7673,6846,6363,5536,5053,7260,5950,28,1800,100,3970,10,1,28468492,1865,37.64,7.63,12,10.74,174.00,858.00,7590,20230626,-13.70,2700,20230428,142.59,7590,-13.70,20230626,2700,142.59,20230428,7590,-13.70,20230626,2700,142.59,20230428,1.63,N,356680,100,28 억,,97181,N,N,0,N,00,N
|
|
20230921,161041,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6020,-80,5,-1.31,224466274550,33780556,99.53,5930,7190,5880,7930,4270,6100,6646.13,0.05,0,85906,7693,6896,5953,5156,4213,7295,5555,28,1830,100,4020,10,1,28468492,1714,34.60,7.02,12,118.66,174.00,858.00,7590,20230626,-20.69,2700,20230428,122.96,7590,-20.69,20230626,2700,122.96,20230428,7590,-20.69,20230626,2700,122.96,20230428,1.66,N,356680,100,28 억,,13629,N,N,0,N,00,N
|
|
20230921,151031,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6070,-30,5,-0.49,219618794720,32973356,97.15,5930,7190,5880,7930,4270,6100,6660.71,0.05,0,14207,7693,6896,5953,5156,4213,7295,5555,28,1830,100,4020,10,1,28468492,1728,34.89,7.07,12,115.82,174.00,858.00,7590,20230626,-20.03,2700,20230428,124.81,7590,-20.03,20230626,2700,124.81,20230428,7590,-20.03,20230626,2700,124.81,20230428,1.66,N,356680,100,28 억,,13629,N,N,0,N,00,N
|
|
20230921,141036,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6420,320,2,5.25,210285930550,31473015,92.73,5930,7190,5880,7930,4270,6100,6681.71,0.05,0,-28061,7693,6896,5953,5156,4213,7295,5555,28,1830,100,4020,10,1,28468492,1828,36.90,7.48,12,110.55,174.00,858.00,7590,20230626,-15.42,2700,20230428,137.78,7590,-15.42,20230626,2700,137.78,20230428,7590,-15.42,20230626,2700,137.78,20230428,1.66,N,356680,100,28 억,,13629,N,N,0,N,00,N
|
|
20230921,131035,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6280,180,2,2.95,199186273390,29741300,87.62,5930,7190,5880,7930,4270,6100,6697.56,0.05,0,13733,7693,6896,5953,5156,4213,7295,5555,28,1830,100,4020,10,1,28468492,1788,36.09,7.32,12,104.47,174.00,858.00,7590,20230626,-17.26,2700,20230428,132.59,7590,-17.26,20230626,2700,132.59,20230428,7590,-17.26,20230626,2700,132.59,20230428,1.66,N,356680,100,28 억,,13629,N,N,0,N,00,N
|
|
20230921,121027,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6550,450,2,7.38,181323720430,26966215,79.45,5930,7190,5880,7930,4270,6100,6724.41,0.05,0,-18723,7693,6896,5953,5156,4213,7295,5555,28,1830,100,4020,10,1,28468492,1865,37.64,7.63,12,94.72,174.00,858.00,7590,20230626,-13.70,2700,20230428,142.59,7590,-13.70,20230626,2700,142.59,20230428,7590,-13.70,20230626,2700,142.59,20230428,1.66,N,356680,100,28 억,,13629,N,N,0,N,00,N
|
|
20230921,111049,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6960,860,2,14.10,160203012540,23842900,70.25,5930,7190,5880,7930,4270,6100,6719.44,0.05,0,-27610,7693,6896,5953,5156,4213,7295,5555,28,1830,100,4020,10,1,28468492,1981,40.00,8.11,12,83.75,174.00,858.00,7590,20230626,-8.30,2700,20230428,157.78,7590,-8.30,20230626,2700,157.78,20230428,7590,-8.30,20230626,2700,157.78,20230428,1.66,N,356680,100,28 억,,13629,N,N,0,N,00,N
|
|
20230921,101026,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7030,930,2,15.25,101743413390,15488704,45.63,5930,7100,5880,7930,4270,6100,6569.27,0.05,0,-28862,7693,6896,5953,5156,4213,7295,5555,28,1830,100,4020,10,1,28468492,2001,40.40,8.19,12,54.41,174.00,858.00,7590,20230626,-7.38,2700,20230428,160.37,7590,-7.38,20230626,2700,160.37,20230428,7590,-7.38,20230626,2700,160.37,20230428,1.66,N,356680,100,28 억,,13629,N,N,0,N,00,N
|
|
20230921,091029,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6000,-100,5,-1.64,6376223150,1062001,3.13,5930,6120,5880,7930,4270,6100,6002.79,0.05,0,-1669,7693,6896,5953,5156,4213,7295,5555,28,1830,100,4020,10,1,28468492,1708,34.48,6.99,12,3.73,174.00,858.00,7590,20230626,-20.95,2700,20230428,122.22,7590,-20.95,20230626,2700,122.22,20230428,7590,-20.95,20230626,2700,122.22,20230428,1.66,N,356680,100,28 억,,13629,N,N,0,N,00,N
|
|
20230920,161039,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6100,900,2,17.31,202105584230,33592862,992.47,5130,6750,5010,6760,3640,5200,6015.95,0.82,0,-203186,5553,5376,5113,4936,4673,5465,5025,28,1560,100,3430,10,1,28468492,1737,35.06,7.11,12,118.00,174.00,858.00,7590,20230626,-19.63,2700,20230428,125.93,7590,-19.63,20230626,2700,125.93,20230428,7590,-19.63,20230626,2700,125.93,20230428,1.46,N,356680,100,28 억,,233955,N,N,0,N,00,N
|
|
20230920,151011,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5940,740,2,14.23,194181204680,32275542,953.56,5130,6750,5010,6760,3640,5200,6016.38,0.82,0,-180416,5553,5376,5113,4936,4673,5465,5025,28,1560,100,3430,10,1,28468492,1691,34.14,6.92,12,113.37,174.00,858.00,7590,20230626,-21.74,2700,20230428,120.00,7590,-21.74,20230626,2700,120.00,20230428,7590,-21.74,20230626,2700,120.00,20230428,1.46,N,356680,100,28 억,,233955,N,N,0,N,00,N
|
|
20230920,141029,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6290,1090,2,20.96,152016293640,25307380,747.69,5130,6750,5010,6760,3640,5200,6006.83,0.82,0,-224914,5553,5376,5113,4936,4673,5465,5025,28,1560,100,3430,10,1,28468492,1791,36.15,7.33,12,88.90,174.00,858.00,7590,20230626,-17.13,2700,20230428,132.96,7590,-17.13,20230626,2700,132.96,20230428,7590,-17.13,20230626,2700,132.96,20230428,1.46,N,356680,100,28 억,,233955,N,N,0,N,00,N
|
|
20230920,131022,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6550,1350,2,25.96,113895173200,19320059,570.80,5130,6750,5010,6760,3640,5200,5895.22,0.82,0,-238308,5553,5376,5113,4936,4673,5465,5025,28,1560,100,3430,10,1,28468492,1865,37.64,7.63,12,67.86,174.00,858.00,7590,20230626,-13.70,2700,20230428,142.59,7590,-13.70,20230626,2700,142.59,20230428,7590,-13.70,20230626,2700,142.59,20230428,1.46,N,356680,100,28 억,,233955,N,N,0,N,00,N
|
|
20230920,121020,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5540,340,2,6.54,38023929930,7021339,207.44,5130,5630,5010,6760,3640,5200,5415.51,0.82,0,-191777,5553,5376,5113,4936,4673,5465,5025,28,1560,100,3430,10,1,28468492,1577,31.84,6.46,12,24.66,174.00,858.00,7590,20230626,-27.01,2700,20230428,105.19,7590,-27.01,20230626,2700,105.19,20230428,7590,-27.01,20230626,2700,105.19,20230428,1.46,N,356680,100,28 억,,233955,N,N,0,N,00,N
|
|
20230920,111027,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5580,380,2,7.31,29093280460,5381709,159.00,5130,5630,5010,6760,3640,5200,5406.00,0.82,0,-230067,5553,5376,5113,4936,4673,5465,5025,28,1560,100,3430,10,1,28468492,1589,32.07,6.50,12,18.90,174.00,858.00,7590,20230626,-26.48,2700,20230428,106.67,7590,-26.48,20230626,2700,106.67,20230428,7590,-26.48,20230626,2700,106.67,20230428,1.46,N,356680,100,28 억,,233955,N,N,0,N,00,N
|
|
20230920,101006,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5250,50,2,0.96,8340578580,1591260,47.01,5130,5360,5010,6760,3640,5200,5241.52,0.82,0,-114189,5553,5376,5113,4936,4673,5465,5025,28,1560,100,3430,10,1,28468492,1495,30.17,6.12,12,5.59,174.00,858.00,7590,20230626,-30.83,2700,20230428,94.44,7590,-30.83,20230626,2700,94.44,20230428,7590,-30.83,20230626,2700,94.44,20230428,1.46,N,356680,100,28 억,,233955,N,N,0,N,00,N
|
|
20230920,091019,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5210,10,2,0.19,1659686800,321503,9.50,5130,5260,5010,6760,3640,5200,5162.15,0.82,0,729,5553,5376,5113,4936,4673,5465,5025,28,1560,100,3430,10,1,28468492,1483,29.94,6.07,12,1.13,174.00,858.00,7590,20230626,-31.36,2700,20230428,92.96,7590,-31.36,20230626,2700,92.96,20230428,7590,-31.36,20230626,2700,92.96,20230428,1.46,N,356680,100,28 억,,233955,N,N,0,N,00,N
|
|
20230919,161014,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5200,325,2,6.67,16853526800,3317512,172.01,4990,5290,4850,6330,3415,4875,5079.02,0.67,0,55176,5431,5152,5001,4722,4571,5077,4647,28,1455,100,3210,10,1,28468492,1480,29.89,6.06,12,11.65,174.00,858.00,7590,20230626,-31.49,2700,20230428,92.59,7590,-31.49,20230626,2700,92.59,20230428,7590,-31.49,20230626,2700,92.59,20230428,1.23,N,356680,100,28 억,,190485,N,N,0,N,00,N
|
|
20230919,151018,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5170,295,2,6.05,13795912610,2732804,141.69,4990,5190,4850,6330,3415,4875,5048.26,0.67,0,49918,5431,5152,5001,4722,4571,5077,4647,28,1455,100,3210,10,1,28468492,1472,29.71,6.03,12,9.60,174.00,858.00,7590,20230626,-31.88,2700,20230428,91.48,7590,-31.88,20230626,2700,91.48,20230428,7590,-31.88,20230626,2700,91.48,20230428,1.23,N,356680,100,28 억,,190485,N,N,0,N,00,N
|
|
20230919,141020,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5000,125,2,2.56,10575614870,2104326,109.10,4990,5190,4850,6330,3415,4875,5025.65,0.67,0,-66895,5431,5152,5001,4722,4571,5077,4647,28,1455,100,3210,10,1,28468492,1423,28.74,5.83,12,7.39,174.00,858.00,7590,20230626,-34.12,2700,20230428,85.19,7590,-34.12,20230626,2700,85.19,20230428,7590,-34.12,20230626,2700,85.19,20230428,1.23,N,356680,100,28 억,,190485,N,N,0,N,00,N
|
|
20230919,131001,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4945,70,2,1.44,9906139250,1970080,102.14,4990,5190,4850,6330,3415,4875,5028.29,0.67,0,-96195,5431,5152,5001,4722,4571,5077,4647,28,1455,100,3210,5,1,28468492,1408,28.42,5.76,12,6.92,174.00,858.00,7590,20230626,-34.85,2700,20230428,83.15,7590,-34.85,20230626,2700,83.15,20230428,7590,-34.85,20230626,2700,83.15,20230428,1.23,N,356680,100,28 억,,190485,N,N,0,N,00,N
|
|
20230919,121017,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5060,185,2,3.79,9125397155,1813621,94.03,4990,5190,4850,6330,3415,4875,5031.59,0.67,0,-73524,5431,5152,5001,4722,4571,5077,4647,28,1455,100,3210,10,1,28468492,1441,29.08,5.90,12,6.37,174.00,858.00,7590,20230626,-33.33,2700,20230428,87.41,7590,-33.33,20230626,2700,87.41,20230428,7590,-33.33,20230626,2700,87.41,20230428,1.23,N,356680,100,28 억,,190485,N,N,0,N,00,N
|
|
20230919,111022,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5030,155,2,3.18,6614556835,1320783,68.48,4990,5190,4850,6330,3415,4875,5008.06,0.67,0,-93353,5431,5152,5001,4722,4571,5077,4647,28,1455,100,3210,10,1,28468492,1432,28.91,5.86,12,4.64,174.00,858.00,7590,20230626,-33.73,2700,20230428,86.30,7590,-33.73,20230626,2700,86.30,20230428,7590,-33.73,20230626,2700,86.30,20230428,1.23,N,356680,100,28 억,,190485,N,N,0,N,00,N
|
|
20230919,101014,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5030,155,2,3.18,4513616510,900088,46.67,4990,5190,4850,6330,3415,4875,5014.64,0.67,0,-88952,5431,5152,5001,4722,4571,5077,4647,28,1455,100,3210,10,1,28468492,1432,28.91,5.86,12,3.16,174.00,858.00,7590,20230626,-33.73,2700,20230428,86.30,7590,-33.73,20230626,2700,86.30,20230428,7590,-33.73,20230626,2700,86.30,20230428,1.23,N,356680,100,28 억,,190485,N,N,0,N,00,N
|
|
20230919,091012,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4940,65,2,1.33,801370235,161523,8.37,4990,5010,4900,6330,3415,4875,4961.34,0.67,0,-25713,5431,5152,5001,4722,4571,5077,4647,28,1455,100,3210,5,1,28468492,1406,28.39,5.76,12,0.57,174.00,858.00,7590,20230626,-34.91,2700,20230428,82.96,7590,-34.91,20230626,2700,82.96,20230428,7590,-34.91,20230626,2700,82.96,20230428,1.23,N,356680,100,28 억,,190485,N,N,0,N,00,N
|
|
20230918,161017,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4875,-205,5,-4.04,9610236120,1905525,35.22,5100,5280,4850,6600,3560,5080,5043.56,0.97,0,-100940,5760,5420,4960,4620,4160,5590,4790,28,1520,100,3350,5,1,28468492,1388,28.02,5.68,12,6.69,174.00,858.00,7590,20230626,-35.77,2700,20230428,80.56,7590,-35.77,20230626,2700,80.56,20230428,7590,-35.77,20230626,2700,80.56,20230428,1.21,N,356680,100,28 억,,275745,N,N,0,N,00,N
|
|
20230918,151014,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4870,-210,5,-4.13,9281325505,1838138,33.97,5100,5280,4850,6600,3560,5080,5049.24,0.97,0,-102683,5760,5420,4960,4620,4160,5590,4790,28,1520,100,3350,5,1,28468492,1386,27.99,5.68,12,6.46,174.00,858.00,7590,20230626,-35.84,2700,20230428,80.37,7590,-35.84,20230626,2700,80.37,20230428,7590,-35.84,20230626,2700,80.37,20230428,1.21,N,356680,100,28 억,,275745,N,N,0,N,00,N
|
|
20230918,141038,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4895,-185,5,-3.64,8507439460,1680084,31.05,5100,5280,4895,6600,3560,5080,5063.66,0.97,0,-96116,5760,5420,4960,4620,4160,5590,4790,28,1520,100,3350,5,1,28468492,1394,28.13,5.71,12,5.90,174.00,858.00,7590,20230626,-35.51,2700,20230428,81.30,7590,-35.51,20230626,2700,81.30,20230428,7590,-35.51,20230626,2700,81.30,20230428,1.21,N,356680,100,28 억,,275745,N,N,0,N,00,N
|
|
20230918,131011,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5110,30,2,0.59,6855476220,1349306,24.94,5100,5280,4955,6600,3560,5080,5080.74,0.97,0,-32115,5760,5420,4960,4620,4160,5590,4790,28,1520,100,3350,10,1,28468492,1455,29.37,5.96,12,4.74,174.00,858.00,7590,20230626,-32.67,2700,20230428,89.26,7590,-32.67,20230626,2700,89.26,20230428,7590,-32.67,20230626,2700,89.26,20230428,1.21,N,356680,100,28 억,,275745,N,N,0,N,00,N
|
|
20230918,121021,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5070,-10,5,-0.20,5337538070,1051335,19.43,5100,5280,4955,6600,3560,5080,5076.90,0.97,0,-51389,5760,5420,4960,4620,4160,5590,4790,28,1520,100,3350,10,1,28468492,1443,29.14,5.91,12,3.69,174.00,858.00,7590,20230626,-33.20,2700,20230428,87.78,7590,-33.20,20230626,2700,87.78,20230428,7590,-33.20,20230626,2700,87.78,20230428,1.21,N,356680,100,28 억,,275745,N,N,0,N,00,N
|
|
20230918,111002,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5000,-80,5,-1.57,4671209370,918818,16.98,5100,5280,4955,6600,3560,5080,5083.95,0.97,0,-63226,5760,5420,4960,4620,4160,5590,4790,28,1520,100,3350,10,1,28468492,1423,28.74,5.83,12,3.23,174.00,858.00,7590,20230626,-34.12,2700,20230428,85.19,7590,-34.12,20230626,2700,85.19,20230428,7590,-34.12,20230626,2700,85.19,20230428,1.21,N,356680,100,28 억,,275745,N,N,0,N,00,N
|
|
20230918,100956,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5010,-70,5,-1.38,4173515175,819780,15.15,5100,5280,4955,6600,3560,5080,5091.07,0.97,0,-84169,5760,5420,4960,4620,4160,5590,4790,28,1520,100,3350,10,1,28468492,1426,28.79,5.84,12,2.88,174.00,858.00,7590,20230626,-33.99,2700,20230428,85.56,7590,-33.99,20230626,2700,85.56,20230428,7590,-33.99,20230626,2700,85.56,20230428,1.21,N,356680,100,28 억,,275745,N,N,0,N,00,N
|
|
20230918,091002,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5040,-40,5,-0.79,2457229760,478146,8.84,5100,5280,5030,6600,3560,5080,5139.59,0.97,0,-76440,5760,5420,4960,4620,4160,5590,4790,28,1520,100,3350,10,1,28468492,1435,28.97,5.87,12,1.68,174.00,858.00,7590,20230626,-33.60,2700,20230428,86.67,7590,-33.60,20230626,2700,86.67,20230428,7590,-33.60,20230626,2700,86.67,20230428,1.21,N,356680,100,28 억,,275745,N,N,0,N,00,N
|
|
20230915,161010,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5080,555,2,12.27,27219518220,5375990,265.73,4500,5300,4500,5880,3170,4525,5063.18,0.39,0,173734,5078,4801,4573,4296,4068,4940,4435,28,1355,100,2980,10,1,28468492,1446,29.20,5.92,12,18.88,174.00,858.00,7590,20230626,-33.07,2700,20230428,88.15,7590,-33.07,20230626,2700,88.15,20230428,7590,-33.07,20230626,2700,88.15,20230428,1.35,N,356680,100,28 억,,111494,N,N,0,N,00,N
|
|
20230915,151007,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5030,505,2,11.16,26502413900,5233941,258.71,4500,5300,4500,5880,3170,4525,5063.58,0.39,0,173641,5078,4801,4573,4296,4068,4940,4435,28,1355,100,2980,10,1,28468492,1432,28.91,5.86,12,18.39,174.00,858.00,7590,20230626,-33.73,2700,20230428,86.30,7590,-33.73,20230626,2700,86.30,20230428,7590,-33.73,20230626,2700,86.30,20230428,1.35,N,356680,100,28 억,,111494,N,N,0,N,00,N
|
|
20230915,141012,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5020,495,2,10.94,25330718415,4999829,247.14,4500,5300,4500,5880,3170,4525,5066.33,0.39,0,125431,5078,4801,4573,4296,4068,4940,4435,28,1355,100,2980,10,1,28468492,1429,28.85,5.85,12,17.56,174.00,858.00,7590,20230626,-33.86,2700,20230428,85.93,7590,-33.86,20230626,2700,85.93,20230428,7590,-33.86,20230626,2700,85.93,20230428,1.35,N,356680,100,28 억,,111494,N,N,0,N,00,N
|
|
20230915,130959,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4950,425,2,9.39,23737179395,4682317,231.44,4500,5300,4500,5880,3170,4525,5069.55,0.39,0,189295,5078,4801,4573,4296,4068,4940,4435,28,1355,100,2980,5,1,28468492,1409,28.45,5.77,12,16.45,174.00,858.00,7590,20230626,-34.78,2700,20230428,83.33,7590,-34.78,20230626,2700,83.33,20230428,7590,-34.78,20230626,2700,83.33,20230428,1.35,N,356680,100,28 억,,111494,N,N,0,N,00,N
|
|
20230915,121006,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4990,465,2,10.28,22791406960,4491150,221.99,4500,5300,4500,5880,3170,4525,5074.75,0.39,0,203531,5078,4801,4573,4296,4068,4940,4435,28,1355,100,2980,5,1,28468492,1421,28.68,5.82,12,15.78,174.00,858.00,7590,20230626,-34.26,2700,20230428,84.81,7590,-34.26,20230626,2700,84.81,20230428,7590,-34.26,20230626,2700,84.81,20230428,1.35,N,356680,100,28 억,,111494,N,N,0,N,00,N
|
|
20230915,111015,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5080,555,2,12.27,20887968035,4115944,203.45,4500,5300,4500,5880,3170,4525,5074.90,0.39,0,177998,5078,4801,4573,4296,4068,4940,4435,28,1355,100,2980,10,1,28468492,1446,29.20,5.92,12,14.46,174.00,858.00,7590,20230626,-33.07,2700,20230428,88.15,7590,-33.07,20230626,2700,88.15,20230428,7590,-33.07,20230626,2700,88.15,20230428,1.35,N,356680,100,28 억,,111494,N,N,0,N,00,N
|
|
20230915,101013,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5110,585,2,12.93,17591354525,3462983,171.17,4500,5300,4500,5880,3170,4525,5079.84,0.39,0,145867,5078,4801,4573,4296,4068,4940,4435,28,1355,100,2980,10,1,28468492,1455,29.37,5.96,12,12.16,174.00,858.00,7590,20230626,-32.67,2700,20230428,89.26,7590,-32.67,20230626,2700,89.26,20230428,7590,-32.67,20230626,2700,89.26,20230428,1.35,N,356680,100,28 억,,111494,N,N,0,N,00,N
|
|
20230915,091001,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4725,200,2,4.42,999112335,213405,10.55,4500,4770,4500,5880,3170,4525,4681.83,0.39,0,34234,5078,4801,4573,4296,4068,4940,4435,28,1355,100,2980,5,1,28468492,1345,27.16,5.51,12,0.75,174.00,858.00,7590,20230626,-37.75,2700,20230428,75.00,7590,-37.75,20230626,2700,75.00,20230428,7590,-37.75,20230626,2700,75.00,20230428,1.35,N,356680,100,28 억,,111494,N,N,0,N,00,N
|
|
20230914,161013,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4525,220,2,5.11,9281952000,2012320,217.40,4420,4850,4345,5590,3015,4305,4613.77,0.34,0,20215,5038,4671,4453,4086,3868,4562,3977,28,1285,100,2840,5,1,28468492,1288,26.01,5.27,12,7.07,174.00,858.00,7590,20230626,-40.38,2700,20230428,67.59,7590,-40.38,20230626,2700,67.59,20230428,7590,-40.38,20230626,2700,67.59,20230428,0.93,N,356680,100,28 억,,96274,N,N,0,N,00,N
|
|
20230914,150939,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4510,205,2,4.76,9100879590,1972278,213.08,4420,4850,4345,5590,3015,4305,4615.56,0.34,0,5975,5038,4671,4453,4086,3868,4562,3977,28,1285,100,2840,5,1,28468492,1284,25.92,5.26,12,6.93,174.00,858.00,7590,20230626,-40.58,2700,20230428,67.04,7590,-40.58,20230626,2700,67.04,20230428,7590,-40.58,20230626,2700,67.04,20230428,0.93,N,356680,100,28 억,,96274,N,N,0,N,00,N
|
|
20230914,141005,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4460,155,2,3.60,8810647920,1907540,206.08,4420,4850,4345,5590,3015,4305,4620.07,0.34,0,-26910,5038,4671,4453,4086,3868,4562,3977,28,1285,100,2840,5,1,28468492,1270,25.63,5.20,12,6.70,174.00,858.00,7590,20230626,-41.24,2700,20230428,65.19,7590,-41.24,20230626,2700,65.19,20230428,7590,-41.24,20230626,2700,65.19,20230428,0.93,N,356680,100,28 억,,96274,N,N,0,N,00,N
|
|
20230914,130945,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4470,165,2,3.83,8259156045,1784733,192.82,4420,4850,4345,5590,3015,4305,4629.01,0.34,0,-35452,5038,4671,4453,4086,3868,4562,3977,28,1285,100,2840,5,1,28468492,1273,25.69,5.21,12,6.27,174.00,858.00,7590,20230626,-41.11,2700,20230428,65.56,7590,-41.11,20230626,2700,65.56,20230428,7590,-41.11,20230626,2700,65.56,20230428,0.93,N,356680,100,28 억,,96274,N,N,0,N,00,N
|
|
20230914,120952,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4505,200,2,4.65,7988735115,1724398,186.30,4420,4850,4345,5590,3015,4305,4634.17,0.34,0,-36821,5038,4671,4453,4086,3868,4562,3977,28,1285,100,2840,5,1,28468492,1283,25.89,5.25,12,6.06,174.00,858.00,7590,20230626,-40.65,2700,20230428,66.85,7590,-40.65,20230626,2700,66.85,20230428,7590,-40.65,20230626,2700,66.85,20230428,0.93,N,356680,100,28 억,,96274,N,N,0,N,00,N
|
|
20230914,110946,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4595,290,2,6.74,7074886140,1522093,164.44,4420,4850,4345,5590,3015,4305,4649.80,0.34,0,-22331,5038,4671,4453,4086,3868,4562,3977,28,1285,100,2840,5,1,28468492,1308,26.41,5.36,12,5.35,174.00,858.00,7590,20230626,-39.46,2700,20230428,70.19,7590,-39.46,20230626,2700,70.19,20230428,7590,-39.46,20230626,2700,70.19,20230428,0.93,N,356680,100,28 억,,96274,N,N,0,N,00,N
|
|
20230914,100938,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4575,270,2,6.27,1639111950,365384,39.47,4420,4600,4345,5590,3015,4305,4489.72,0.34,0,59608,5038,4671,4453,4086,3868,4562,3977,28,1285,100,2840,5,1,28468492,1302,26.29,5.33,12,1.28,174.00,858.00,7590,20230626,-39.72,2700,20230428,69.44,7590,-39.72,20230626,2700,69.44,20230428,7590,-39.72,20230626,2700,69.44,20230428,0.93,N,356680,100,28 억,,96274,N,N,0,N,00,N
|
|
20230914,090958,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4425,120,2,2.79,272242350,61839,6.68,4420,4475,4345,5590,3015,4305,4415.61,0.34,0,-16168,5038,4671,4453,4086,3868,4562,3977,28,1285,100,2840,5,1,28468492,1260,25.43,5.16,12,0.22,174.00,858.00,7590,20230626,-41.70,2700,20230428,63.89,7590,-41.70,20230626,2700,63.89,20230428,7590,-41.70,20230626,2700,63.89,20230428,0.93,N,356680,100,28 억,,96274,N,N,0,N,00,N
|
|
20230913,161001,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4305,-335,5,-7.22,4098268360,916759,15.90,4640,4820,4235,6030,3250,4640,4469.62,0.11,0,54990,5536,5087,4841,4392,4146,4965,4270,28,1390,100,3060,5,1,28468492,1226,24.74,5.02,12,3.22,174.00,858.00,7590,20230626,-43.28,2700,20230428,59.44,7590,-43.28,20230626,2700,59.44,20230428,7590,-43.28,20230626,2700,59.44,20230428,0.85,N,356680,100,28 억,,31824,N,N,0,N,00,N
|
|
20230913,150953,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4315,-325,5,-7.00,3949438245,882240,15.31,4640,4820,4235,6030,3250,4640,4475.82,0.11,0,54416,5536,5087,4841,4392,4146,4965,4270,28,1390,100,3060,5,1,28468492,1228,24.80,5.03,12,3.10,174.00,858.00,7590,20230626,-43.15,2700,20230428,59.81,7590,-43.15,20230626,2700,59.81,20230428,7590,-43.15,20230626,2700,59.81,20230428,0.85,N,356680,100,28 억,,31824,N,N,0,N,00,N
|
|
20230913,141000,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4350,-290,5,-6.25,3519895790,782645,13.58,4640,4820,4235,6030,3250,4640,4496.66,0.11,0,91062,5536,5087,4841,4392,4146,4965,4270,28,1390,100,3060,5,1,28468492,1238,25.00,5.07,12,2.75,174.00,858.00,7590,20230626,-42.69,2700,20230428,61.11,7590,-42.69,20230626,2700,61.11,20230428,7590,-42.69,20230626,2700,61.11,20230428,0.85,N,356680,100,28 억,,31824,N,N,0,N,00,N
|
|
20230913,130932,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4345,-295,5,-6.36,3289556535,729695,12.66,4640,4820,4235,6030,3250,4640,4507.36,0.11,0,86109,5536,5087,4841,4392,4146,4965,4270,28,1390,100,3060,5,1,28468492,1237,24.97,5.06,12,2.56,174.00,858.00,7590,20230626,-42.75,2700,20230428,60.93,7590,-42.75,20230626,2700,60.93,20230428,7590,-42.75,20230626,2700,60.93,20230428,0.85,N,356680,100,28 억,,31824,N,N,0,N,00,N
|
|
20230913,120958,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4380,-260,5,-5.60,3023309525,668625,11.60,4640,4820,4235,6030,3250,4640,4520.93,0.11,0,99303,5536,5087,4841,4392,4146,4965,4270,28,1390,100,3060,5,1,28468492,1247,25.17,5.10,12,2.35,174.00,858.00,7590,20230626,-42.29,2700,20230428,62.22,7590,-42.29,20230626,2700,62.22,20230428,7590,-42.29,20230626,2700,62.22,20230428,0.85,N,356680,100,28 억,,31824,N,N,0,N,00,N
|
|
20230913,110956,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4365,-275,5,-5.93,2798195685,617109,10.71,4640,4820,4235,6030,3250,4640,4533.64,0.11,0,104156,5536,5087,4841,4392,4146,4965,4270,28,1390,100,3060,5,1,28468492,1243,25.09,5.09,12,2.17,174.00,858.00,7590,20230626,-42.49,2700,20230428,61.67,7590,-42.49,20230626,2700,61.67,20230428,7590,-42.49,20230626,2700,61.67,20230428,0.85,N,356680,100,28 억,,31824,N,N,0,N,00,N
|
|
20230913,100942,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4460,-180,5,-3.88,2218802705,485304,8.42,4640,4820,4235,6030,3250,4640,4571.39,0.11,0,109688,5536,5087,4841,4392,4146,4965,4270,28,1390,100,3060,5,1,28468492,1270,25.63,5.20,12,1.70,174.00,858.00,7590,20230626,-41.24,2700,20230428,65.19,7590,-41.24,20230626,2700,65.19,20230428,7590,-41.24,20230626,2700,65.19,20230428,0.85,N,356680,100,28 억,,31824,N,N,0,N,00,N
|
|
20230913,090934,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4790,150,2,3.23,620104800,130654,2.27,4640,4820,4605,6030,3250,4640,4749.70,0.11,0,3897,5536,5087,4841,4392,4146,4965,4270,28,1390,100,3060,5,1,28468492,1364,27.53,5.58,12,0.46,174.00,858.00,7590,20230626,-36.89,2700,20230428,77.41,7590,-36.89,20230626,2700,77.41,20230428,7590,-36.89,20230626,2700,77.41,20230428,0.85,N,356680,100,28 억,,31824,N,N,0,N,00,N
|
|
20230912,160932,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4640,140,2,3.11,28952834045,5743010,563.11,4695,5290,4595,5850,3150,4500,5041.60,0.31,0,-52831,5046,4772,4626,4352,4206,4700,4280,28,1350,100,2970,5,1,28468492,1321,26.67,5.41,12,20.17,174.00,858.00,7590,20230626,-38.87,2700,20230428,71.85,7590,-38.87,20230626,2700,71.85,20230428,7590,-38.87,20230626,2700,71.85,20230428,0.87,N,356680,100,28 억,,89365,N,N,0,N,00,N
|
|
20230912,150943,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4650,150,2,3.33,28634402675,5674480,556.39,4695,5290,4595,5850,3150,4500,5046.17,0.31,0,-56370,5046,4772,4626,4352,4206,4700,4280,28,1350,100,2970,5,1,28468492,1324,26.72,5.42,12,19.93,174.00,858.00,7590,20230626,-38.74,2700,20230428,72.22,7590,-38.74,20230626,2700,72.22,20230428,7590,-38.74,20230626,2700,72.22,20230428,0.87,N,356680,100,28 억,,89365,N,N,0,N,00,N
|
|
20230912,140940,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4825,325,2,7.22,27361226995,5403890,529.86,4695,5290,4630,5850,3150,4500,5063.25,0.31,0,-52079,5046,4772,4626,4352,4206,4700,4280,28,1350,100,2970,5,1,28468492,1374,27.73,5.62,12,18.98,174.00,858.00,7590,20230626,-36.43,2700,20230428,78.70,7590,-36.43,20230626,2700,78.70,20230428,7590,-36.43,20230626,2700,78.70,20230428,0.87,N,356680,100,28 억,,89365,N,N,0,N,00,N
|
|
20230912,130928,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4940,440,2,9.78,22881139185,4509511,442.17,4695,5290,4630,5850,3150,4500,5073.97,0.31,0,-71155,5046,4772,4626,4352,4206,4700,4280,28,1350,100,2970,5,1,28468492,1406,28.39,5.76,12,15.84,174.00,858.00,7590,20230626,-34.91,2700,20230428,82.96,7590,-34.91,20230626,2700,82.96,20230428,7590,-34.91,20230626,2700,82.96,20230428,0.87,N,356680,100,28 억,,89365,N,N,0,N,00,N
|
|
20230912,120929,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5000,500,2,11.11,22174286585,4368221,428.31,4695,5290,4630,5850,3150,4500,5076.27,0.31,0,-75097,5046,4772,4626,4352,4206,4700,4280,28,1350,100,2970,10,1,28468492,1423,28.74,5.83,12,15.34,174.00,858.00,7590,20230626,-34.12,2700,20230428,85.19,7590,-34.12,20230626,2700,85.19,20230428,7590,-34.12,20230626,2700,85.19,20230428,0.87,N,356680,100,28 억,,89365,N,N,0,N,00,N
|
|
20230912,110934,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4995,495,2,11.00,21404602615,4213801,413.17,4695,5290,4630,5850,3150,4500,5079.64,0.31,0,-77331,5046,4772,4626,4352,4206,4700,4280,28,1350,100,2970,5,1,28468492,1422,28.71,5.82,12,14.80,174.00,858.00,7590,20230626,-34.19,2700,20230428,85.00,7590,-34.19,20230626,2700,85.00,20230428,7590,-34.19,20230626,2700,85.00,20230428,0.87,N,356680,100,28 억,,89365,N,N,0,N,00,N
|
|
20230912,100924,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4975,475,2,10.56,19196024570,3775250,370.17,4695,5290,4630,5850,3150,4500,5084.70,0.31,0,-65212,5046,4772,4626,4352,4206,4700,4280,28,1350,100,2970,5,1,28468492,1416,28.59,5.80,12,13.26,174.00,858.00,7590,20230626,-34.45,2700,20230428,84.26,7590,-34.45,20230626,2700,84.26,20230428,7590,-34.45,20230626,2700,84.26,20230428,0.87,N,356680,100,28 억,,89365,N,N,0,N,00,N
|
|
20230912,090946,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5010,510,2,11.33,6012884195,1193926,117.07,4695,5210,4630,5850,3150,4500,5036.23,0.31,0,63064,5046,4772,4626,4352,4206,4700,4280,28,1350,100,2970,10,1,28468492,1426,28.79,5.84,12,4.19,174.00,858.00,7590,20230626,-33.99,2700,20230428,85.56,7590,-33.99,20230626,2700,85.56,20230428,7590,-33.99,20230626,2700,85.56,20230428,0.87,N,356680,100,28 억,,89365,N,N,0,N,00,N
|
|
20230911,160927,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4500,-185,5,-3.95,4637228485,1000547,94.34,4670,4900,4480,6090,3280,4685,4634.83,0.20,0,32639,5151,4917,4776,4542,4401,4847,4472,28,1405,100,3090,5,1,28468492,1281,25.86,5.24,12,3.51,174.00,858.00,7590,20230626,-40.71,2700,20230428,66.67,7590,-40.71,20230626,2700,66.67,20230428,7590,-40.71,20230626,2700,66.67,20230428,0.88,N,356680,100,28 억,,56726,N,N,0,N,00,N
|
|
20230911,150929,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4500,-185,5,-3.95,4437507005,956132,90.16,4670,4900,4490,6090,3280,4685,4641.09,0.20,0,27946,5151,4917,4776,4542,4401,4847,4472,28,1405,100,3090,5,1,28468492,1281,25.86,5.24,12,3.36,174.00,858.00,7590,20230626,-40.71,2700,20230428,66.67,7590,-40.71,20230626,2700,66.67,20230428,7590,-40.71,20230626,2700,66.67,20230428,0.88,N,356680,100,28 억,,56726,N,N,0,N,00,N
|
|
20230911,140939,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4580,-105,5,-2.24,2111943590,459550,43.33,4670,4700,4500,6090,3280,4685,4595.64,0.20,0,45986,5151,4917,4776,4542,4401,4847,4472,28,1405,100,3090,5,1,28468492,1304,26.32,5.34,12,1.61,174.00,858.00,7590,20230626,-39.66,2700,20230428,69.63,7590,-39.66,20230626,2700,69.63,20230428,7590,-39.66,20230626,2700,69.63,20230428,0.88,N,356680,100,28 억,,56726,N,N,0,N,00,N
|
|
20230911,130912,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4625,-60,5,-1.28,1899691620,413407,38.98,4670,4700,4500,6090,3280,4685,4595.17,0.20,0,48957,5151,4917,4776,4542,4401,4847,4472,28,1405,100,3090,5,1,28468492,1317,26.58,5.39,12,1.45,174.00,858.00,7590,20230626,-39.06,2700,20230428,71.30,7590,-39.06,20230626,2700,71.30,20230428,7590,-39.06,20230626,2700,71.30,20230428,0.88,N,356680,100,28 억,,56726,N,N,0,N,00,N
|
|
20230911,120928,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4635,-50,5,-1.07,1701553200,370453,34.93,4670,4700,4500,6090,3280,4685,4593.13,0.20,0,35915,5151,4917,4776,4542,4401,4847,4472,28,1405,100,3090,5,1,28468492,1320,26.64,5.40,12,1.30,174.00,858.00,7590,20230626,-38.93,2700,20230428,71.67,7590,-38.93,20230626,2700,71.67,20230428,7590,-38.93,20230626,2700,71.67,20230428,0.88,N,356680,100,28 억,,56726,N,N,0,N,00,N
|
|
20230911,110911,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4600,-85,5,-1.81,1407091895,307301,28.98,4670,4670,4500,6090,3280,4685,4578.81,0.20,0,42257,5151,4917,4776,4542,4401,4847,4472,28,1405,100,3090,5,1,28468492,1310,26.44,5.36,12,1.08,174.00,858.00,7590,20230626,-39.39,2700,20230428,70.37,7590,-39.39,20230626,2700,70.37,20230428,7590,-39.39,20230626,2700,70.37,20230428,0.88,N,356680,100,28 억,,56726,N,N,0,N,00,N
|
|
20230911,100912,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4610,-75,5,-1.60,1138015050,248984,23.48,4670,4670,4500,6090,3280,4685,4570.56,0.20,0,30397,5151,4917,4776,4542,4401,4847,4472,28,1405,100,3090,5,1,28468492,1312,26.49,5.37,12,0.87,174.00,858.00,7590,20230626,-39.26,2700,20230428,70.74,7590,-39.26,20230626,2700,70.74,20230428,7590,-39.26,20230626,2700,70.74,20230428,0.88,N,356680,100,28 억,,56726,N,N,0,N,00,N
|
|
20230911,090909,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4605,-80,5,-1.71,283207590,61256,5.78,4670,4670,4575,6090,3280,4685,4623.17,0.20,0,-6278,5151,4917,4776,4542,4401,4847,4472,28,1405,100,3090,5,1,28468492,1311,26.47,5.37,12,0.22,174.00,858.00,7590,20230626,-39.33,2700,20230428,70.56,7590,-39.33,20230626,2700,70.56,20230428,7590,-39.33,20230626,2700,70.56,20230428,0.88,N,356680,100,28 억,,56726,N,N,0,N,00,N
|
|
20230908,160932,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4685,-175,5,-3.60,4998862260,1040497,26.03,4700,5010,4635,6310,3405,4860,4804.77,0.14,0,17730,5696,5277,4971,4552,4246,5125,4400,28,1450,100,3200,5,1,28468492,1334,26.93,5.46,12,3.65,174.00,858.00,7590,20230626,-38.27,2700,20230428,73.52,7590,-38.27,20230626,2700,73.52,20230428,7590,-38.27,20230626,2700,73.52,20230428,0.75,N,356680,100,28 억,,38996,N,N,0,N,00,N
|
|
20230908,150935,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4735,-125,5,-2.57,4615121710,958749,23.98,4700,5010,4635,6310,3405,4860,4813.65,0.14,0,-3121,5696,5277,4971,4552,4246,5125,4400,28,1450,100,3200,5,1,28468492,1348,27.21,5.52,12,3.37,174.00,858.00,7590,20230626,-37.62,2700,20230428,75.37,7590,-37.62,20230626,2700,75.37,20230428,7590,-37.62,20230626,2700,75.37,20230428,0.75,N,356680,100,28 억,,38996,N,N,0,N,00,N
|
|
20230908,140923,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4725,-135,5,-2.78,4193880515,869987,21.76,4700,5010,4635,6310,3405,4860,4820.58,0.14,0,-8490,5696,5277,4971,4552,4246,5125,4400,28,1450,100,3200,5,1,28468492,1345,27.16,5.51,12,3.06,174.00,858.00,7590,20230626,-37.75,2700,20230428,75.00,7590,-37.75,20230626,2700,75.00,20230428,7590,-37.75,20230626,2700,75.00,20230428,0.75,N,356680,100,28 억,,38996,N,N,0,N,00,N
|
|
20230908,130932,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4800,-60,5,-1.23,3659162870,758053,18.96,4700,5010,4635,6310,3405,4860,4827.02,0.14,0,1336,5696,5277,4971,4552,4246,5125,4400,28,1450,100,3200,5,1,28468492,1366,27.59,5.59,12,2.66,174.00,858.00,7590,20230626,-36.76,2700,20230428,77.78,7590,-36.76,20230626,2700,77.78,20230428,7590,-36.76,20230626,2700,77.78,20230428,0.75,N,356680,100,28 억,,38996,N,N,0,N,00,N
|
|
20230908,120943,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4780,-80,5,-1.65,2874884025,597100,14.93,4700,5010,4635,6310,3405,4860,4814.68,0.14,0,6948,5696,5277,4971,4552,4246,5125,4400,28,1450,100,3200,5,1,28468492,1361,27.47,5.57,12,2.10,174.00,858.00,7590,20230626,-37.02,2700,20230428,77.04,7590,-37.02,20230626,2700,77.04,20230428,7590,-37.02,20230626,2700,77.04,20230428,0.75,N,356680,100,28 억,,38996,N,N,0,N,00,N
|
|
20230908,110939,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4995,135,2,2.78,2086945585,435843,10.90,4700,5000,4635,6310,3405,4860,4788.15,0.14,0,9963,5696,5277,4971,4552,4246,5125,4400,28,1450,100,3200,5,1,28468492,1422,28.71,5.82,12,1.53,174.00,858.00,7590,20230626,-34.19,2700,20230428,85.00,7590,-34.19,20230626,2700,85.00,20230428,7590,-34.19,20230626,2700,85.00,20230428,0.75,N,356680,100,28 억,,38996,N,N,0,N,00,N
|
|
20230908,100931,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4795,-65,5,-1.34,1348658970,284982,7.13,4700,4835,4635,6310,3405,4860,4732.04,0.14,0,1606,5696,5277,4971,4552,4246,5125,4400,28,1450,100,3200,5,1,28468492,1365,27.56,5.59,12,1.00,174.00,858.00,7590,20230626,-36.82,2700,20230428,77.59,7590,-36.82,20230626,2700,77.59,20230428,7590,-36.82,20230626,2700,77.59,20230428,0.75,N,356680,100,28 억,,38996,N,N,0,N,00,N
|
|
20230908,090938,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4725,-135,5,-2.78,673234030,143353,3.59,4700,4785,4635,6310,3405,4860,4695.32,0.14,0,-580,5696,5277,4971,4552,4246,5125,4400,28,1450,100,3200,5,1,28468492,1345,27.16,5.51,12,0.50,174.00,858.00,7590,20230626,-37.75,2700,20230428,75.00,7590,-37.75,20230626,2700,75.00,20230428,7590,-37.75,20230626,2700,75.00,20230428,0.75,N,356680,100,28 억,,38996,N,N,0,N,00,N
|
|
20230907,160920,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4860,-105,5,-2.11,20048517750,3942863,113.19,4900,5390,4665,6450,3480,4965,5085.27,0.06,0,21334,5651,5307,5136,4792,4621,5222,4707,28,1485,100,3270,5,1,28468492,1384,27.93,5.66,12,13.85,174.00,858.00,7590,20230626,-35.97,2700,20230428,80.00,7590,-35.97,20230626,2700,80.00,20230428,7590,-35.97,20230626,2700,80.00,20230428,0.23,N,356680,100,28 억,,17564,N,N,0,N,00,N
|
|
20230907,150926,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4885,-80,5,-1.61,19017790085,3731317,107.12,4900,5390,4665,6450,3480,4965,5096.81,0.06,0,7879,5651,5307,5136,4792,4621,5222,4707,28,1485,100,3270,5,1,28468492,1391,28.07,5.69,12,13.11,174.00,858.00,7590,20230626,-35.64,2700,20230428,80.93,7590,-35.64,20230626,2700,80.93,20230428,7590,-35.64,20230626,2700,80.93,20230428,0.23,N,356680,100,28 억,,17564,N,N,0,N,00,N
|
|
20230907,140924,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4765,-200,5,-4.03,3280535805,685780,19.69,4900,4920,4665,6450,3480,4965,4783.64,0.06,0,119266,5651,5307,5136,4792,4621,5222,4707,28,1485,100,3270,5,1,28468492,1357,27.39,5.55,12,2.41,174.00,858.00,7590,20230626,-37.22,2700,20230428,76.48,7590,-37.22,20230626,2700,76.48,20230428,7590,-37.22,20230626,2700,76.48,20230428,0.23,N,356680,100,28 억,,17564,N,N,0,N,00,N
|
|
20230907,130919,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4815,-150,5,-3.02,2939056800,614588,17.64,4900,4920,4665,6450,3480,4965,4782.14,0.06,0,119454,5651,5307,5136,4792,4621,5222,4707,28,1485,100,3270,5,1,28468492,1371,27.67,5.61,12,2.16,174.00,858.00,7590,20230626,-36.56,2700,20230428,78.33,7590,-36.56,20230626,2700,78.33,20230428,7590,-36.56,20230626,2700,78.33,20230428,0.23,N,356680,100,28 억,,17564,N,N,0,N,00,N
|
|
20230907,120933,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4805,-160,5,-3.22,2694128465,563964,16.19,4900,4920,4665,6450,3480,4965,4777.11,0.06,0,104863,5651,5307,5136,4792,4621,5222,4707,28,1485,100,3270,5,1,28468492,1368,27.61,5.60,12,1.98,174.00,858.00,7590,20230626,-36.69,2700,20230428,77.96,7590,-36.69,20230626,2700,77.96,20230428,7590,-36.69,20230626,2700,77.96,20230428,0.23,N,356680,100,28 억,,17564,N,N,0,N,00,N
|
|
20230907,110922,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4760,-205,5,-4.13,2438570970,510643,14.66,4900,4920,4665,6450,3480,4965,4775.47,0.06,0,112495,5651,5307,5136,4792,4621,5222,4707,28,1485,100,3270,5,1,28468492,1355,27.36,5.55,12,1.79,174.00,858.00,7590,20230626,-37.29,2700,20230428,76.30,7590,-37.29,20230626,2700,76.30,20230428,7590,-37.29,20230626,2700,76.30,20230428,0.23,N,356680,100,28 억,,17564,N,N,0,N,00,N
|
|
20230907,100923,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4720,-245,5,-4.93,1684838965,350862,10.07,4900,4920,4715,6450,3480,4965,4801.97,0.06,0,70143,5651,5307,5136,4792,4621,5222,4707,28,1485,100,3270,5,1,28468492,1344,27.13,5.50,12,1.23,174.00,858.00,7590,20230626,-37.81,2700,20230428,74.81,7590,-37.81,20230626,2700,74.81,20230428,7590,-37.81,20230626,2700,74.81,20230428,0.23,N,356680,100,28 억,,17564,N,N,0,N,00,N
|
|
20230907,090937,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4885,-80,5,-1.61,366026860,75307,2.16,4900,4920,4810,6450,3480,4965,4860.38,0.06,0,20997,5651,5307,5136,4792,4621,5222,4707,28,1485,100,3270,5,1,28468492,1391,28.07,5.69,12,0.26,174.00,858.00,7590,20230626,-35.64,2700,20230428,80.93,7590,-35.64,20230626,2700,80.93,20230428,7590,-35.64,20230626,2700,80.93,20230428,0.23,N,356680,100,28 억,,17564,N,N,0,N,00,N
|
|
20230906,160924,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4965,-55,5,-1.10,18123736815,3460452,75.85,5150,5480,4965,6520,3520,5020,5237.63,0.25,0,-54004,5443,5231,5058,4846,4673,5337,4952,28,1500,100,3310,5,1,28468492,1413,28.53,5.79,12,12.16,174.00,858.00,7590,20230626,-34.58,2700,20230428,83.89,7590,-34.58,20230626,2700,83.89,20230428,7590,-34.58,20230626,2700,83.89,20230428,0.27,N,356680,100,28 억,,70404,N,N,0,N,00,N
|
|
20230906,150926,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4995,-25,5,-0.50,17715856625,3378464,74.05,5150,5480,4995,6520,3520,5020,5243.76,0.25,0,-60736,5443,5231,5058,4846,4673,5337,4952,28,1500,100,3310,5,1,28468492,1422,28.71,5.82,12,11.87,174.00,858.00,7590,20230626,-34.19,2700,20230428,85.00,7590,-34.19,20230626,2700,85.00,20230428,7590,-34.19,20230626,2700,85.00,20230428,0.27,N,356680,100,28 억,,70404,N,N,0,N,00,N
|
|
20230906,140926,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5170,150,2,2.99,16598685790,3157738,69.21,5150,5480,5040,6520,3520,5020,5256.51,0.25,0,-60292,5443,5231,5058,4846,4673,5337,4952,28,1500,100,3310,10,1,28468492,1472,29.71,6.03,12,11.09,174.00,858.00,7590,20230626,-31.88,2700,20230428,91.48,7590,-31.88,20230626,2700,91.48,20230428,7590,-31.88,20230626,2700,91.48,20230428,0.27,N,356680,100,28 억,,70404,N,N,0,N,00,N
|
|
20230906,130915,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5130,110,2,2.19,15164669900,2880243,63.13,5150,5480,5040,6520,3520,5020,5265.07,0.25,0,-63798,5443,5231,5058,4846,4673,5337,4952,28,1500,100,3310,10,1,28468492,1460,29.48,5.98,12,10.12,174.00,858.00,7590,20230626,-32.41,2700,20230428,90.00,7590,-32.41,20230626,2700,90.00,20230428,7590,-32.41,20230626,2700,90.00,20230428,0.27,N,356680,100,28 억,,70404,N,N,0,N,00,N
|
|
20230906,120927,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5070,50,2,1.00,14603224900,2770356,60.72,5150,5480,5040,6520,3520,5020,5271.24,0.25,0,-61169,5443,5231,5058,4846,4673,5337,4952,28,1500,100,3310,10,1,28468492,1443,29.14,5.91,12,9.73,174.00,858.00,7590,20230626,-33.20,2700,20230428,87.78,7590,-33.20,20230626,2700,87.78,20230428,7590,-33.20,20230626,2700,87.78,20230428,0.27,N,356680,100,28 억,,70404,N,N,0,N,00,N
|
|
20230906,110935,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5080,60,2,1.20,13946657190,2640934,57.88,5150,5480,5060,6520,3520,5020,5280.96,0.25,0,-58596,5443,5231,5058,4846,4673,5337,4952,28,1500,100,3310,10,1,28468492,1446,29.20,5.92,12,9.28,174.00,858.00,7590,20230626,-33.07,2700,20230428,88.15,7590,-33.07,20230626,2700,88.15,20230428,7590,-33.07,20230626,2700,88.15,20230428,0.27,N,356680,100,28 억,,70404,N,N,0,N,00,N
|
|
20230906,100911,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5180,160,2,3.19,12299123390,2320494,50.86,5150,5480,5130,6520,3520,5020,5300.22,0.25,0,-46732,5443,5231,5058,4846,4673,5337,4952,28,1500,100,3310,10,1,28468492,1475,29.77,6.04,12,8.15,174.00,858.00,7590,20230626,-31.75,2700,20230428,91.85,7590,-31.75,20230626,2700,91.85,20230428,7590,-31.75,20230626,2700,91.85,20230428,0.27,N,356680,100,28 억,,70404,N,N,0,N,00,N
|
|
20230906,090912,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5350,330,2,6.57,7567132300,1414823,31.01,5150,5480,5130,6520,3520,5020,5348.47,0.25,0,27462,5443,5231,5058,4846,4673,5337,4952,28,1500,100,3310,10,1,28468492,1523,30.75,6.24,12,4.97,174.00,858.00,7590,20230626,-29.51,2700,20230428,98.15,7590,-29.51,20230626,2700,98.15,20230428,7590,-29.51,20230626,2700,98.15,20230428,0.27,N,356680,100,28 억,,70404,N,N,0,N,00,N
|
|
20230905,160912,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5020,90,2,1.83,22889391190,4480602,202.13,4955,5270,4885,6400,3455,4930,5108.78,1.02,0,-223078,5466,5197,5031,4762,4596,5115,4680,28,1470,100,3250,10,1,28468492,1429,28.85,5.85,12,15.74,174.00,858.00,7590,20230626,-33.86,2700,20230428,85.93,7590,-33.86,20230626,2700,85.93,20230428,7590,-33.86,20230626,2700,85.93,20230428,0.27,N,356680,100,28 억,,289904,N,N,0,N,00,N
|
|
20230905,150927,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4995,65,2,1.32,22470247280,4396959,198.36,4955,5270,4885,6400,3455,4930,5110.47,1.02,0,-230374,5466,5197,5031,4762,4596,5115,4680,28,1470,100,3250,5,1,28468492,1422,28.71,5.82,12,15.45,174.00,858.00,7590,20230626,-34.19,2700,20230428,85.00,7590,-34.19,20230626,2700,85.00,20230428,7590,-34.19,20230626,2700,85.00,20230428,0.27,N,356680,100,28 억,,289904,N,N,0,N,00,N
|
|
20230905,140924,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5000,70,2,1.42,21935251980,4290156,193.54,4955,5270,4885,6400,3455,4930,5112.99,1.02,0,-225621,5466,5197,5031,4762,4596,5115,4680,28,1470,100,3250,10,1,28468492,1423,28.74,5.83,12,15.07,174.00,858.00,7590,20230626,-34.12,2700,20230428,85.19,7590,-34.12,20230626,2700,85.19,20230428,7590,-34.12,20230626,2700,85.19,20230428,0.27,N,356680,100,28 억,,289904,N,N,0,N,00,N
|
|
20230905,130906,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4975,45,2,0.91,20652076995,4033921,181.98,4955,5270,4885,6400,3455,4930,5119.67,1.02,0,-225344,5466,5197,5031,4762,4596,5115,4680,28,1470,100,3250,5,1,28468492,1416,28.59,5.80,12,14.17,174.00,858.00,7590,20230626,-34.45,2700,20230428,84.26,7590,-34.45,20230626,2700,84.26,20230428,7590,-34.45,20230626,2700,84.26,20230428,0.27,N,356680,100,28 억,,289904,N,N,0,N,00,N
|
|
20230905,120908,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5100,170,2,3.45,19327785485,3770885,170.12,4955,5270,4885,6400,3455,4930,5125.61,1.02,0,-200514,5466,5197,5031,4762,4596,5115,4680,28,1470,100,3250,10,1,28468492,1452,29.31,5.94,12,13.25,174.00,858.00,7590,20230626,-32.81,2700,20230428,88.89,7590,-32.81,20230626,2700,88.89,20230428,7590,-32.81,20230626,2700,88.89,20230428,0.27,N,356680,100,28 억,,289904,N,N,0,N,00,N
|
|
20230905,110915,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5090,160,2,3.25,18168272865,3544138,159.89,4955,5270,4885,6400,3455,4930,5126.37,1.02,0,-231744,5466,5197,5031,4762,4596,5115,4680,28,1470,100,3250,10,1,28468492,1449,29.25,5.93,12,12.45,174.00,858.00,7590,20230626,-32.94,2700,20230428,88.52,7590,-32.94,20230626,2700,88.52,20230428,7590,-32.94,20230626,2700,88.52,20230428,0.27,N,356680,100,28 억,,289904,N,N,0,N,00,N
|
|
20230905,100903,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5090,160,2,3.25,9667308275,1894786,85.48,4955,5200,4885,6400,3455,4930,5102.19,1.02,0,-189488,5466,5197,5031,4762,4596,5115,4680,28,1470,100,3250,10,1,28468492,1449,29.25,5.93,12,6.66,174.00,858.00,7590,20230626,-32.94,2700,20230428,88.52,7590,-32.94,20230626,2700,88.52,20230428,7590,-32.94,20230626,2700,88.52,20230428,0.27,N,356680,100,28 억,,289904,N,N,0,N,00,N
|
|
20230905,090904,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4900,-30,5,-0.61,386324040,78205,3.53,4955,4990,4885,6400,3455,4930,4940.08,1.02,0,-19043,5466,5197,5031,4762,4596,5115,4680,28,1470,100,3250,5,1,28468492,1395,28.16,5.71,12,0.27,174.00,858.00,7590,20230626,-35.44,2700,20230428,81.48,7590,-35.44,20230626,2700,81.48,20230428,7590,-35.44,20230626,2700,81.48,20230428,0.27,N,356680,100,28 억,,289904,N,N,0,N,00,N
|
|
20230904,160857,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4930,-200,5,-3.90,11019636045,2171320,112.58,5070,5300,4865,6660,3600,5130,5075.24,1.25,0,-65361,5710,5420,5270,4980,4830,5345,4905,28,1530,100,3380,5,1,28468492,1403,28.33,5.75,12,7.63,174.00,858.00,7590,20230626,-35.05,2700,20230428,82.59,7590,-35.05,20230626,2700,82.59,20230428,7590,-35.05,20230626,2700,82.59,20230428,0.29,N,356680,100,28 억,,354796,N,N,0,N,00,N
|
|
20230904,150844,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4900,-230,5,-4.48,10498738230,2065314,107.08,5070,5300,4865,6660,3600,5130,5083.35,1.25,0,-75523,5710,5420,5270,4980,4830,5345,4905,28,1530,100,3380,5,1,28468492,1395,28.16,5.71,12,7.25,174.00,858.00,7590,20230626,-35.44,2700,20230428,81.48,7590,-35.44,20230626,2700,81.48,20230428,7590,-35.44,20230626,2700,81.48,20230428,0.29,N,356680,100,28 억,,354796,N,N,0,N,00,N
|
|
20230904,140843,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4900,-230,5,-4.48,10022155910,1968142,102.04,5070,5300,4865,6660,3600,5130,5092.18,1.25,0,-102185,5710,5420,5270,4980,4830,5345,4905,28,1530,100,3380,5,1,28468492,1395,28.16,5.71,12,6.91,174.00,858.00,7590,20230626,-35.44,2700,20230428,81.48,7590,-35.44,20230626,2700,81.48,20230428,7590,-35.44,20230626,2700,81.48,20230428,0.29,N,356680,100,28 억,,354796,N,N,0,N,00,N
|
|
20230904,130857,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4895,-235,5,-4.58,9610937400,1884265,97.70,5070,5300,4865,6660,3600,5130,5100.62,1.25,0,-125334,5710,5420,5270,4980,4830,5345,4905,28,1530,100,3380,5,1,28468492,1394,28.13,5.71,12,6.62,174.00,858.00,7590,20230626,-35.51,2700,20230428,81.30,7590,-35.51,20230626,2700,81.30,20230428,7590,-35.51,20230626,2700,81.30,20230428,0.29,N,356680,100,28 억,,354796,N,N,0,N,00,N
|
|
20230904,120841,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4910,-220,5,-4.29,9157652260,1792073,92.92,5070,5300,4865,6660,3600,5130,5110.08,1.25,0,-153167,5710,5420,5270,4980,4830,5345,4905,28,1530,100,3380,5,1,28468492,1398,28.22,5.72,12,6.29,174.00,858.00,7590,20230626,-35.31,2700,20230428,81.85,7590,-35.31,20230626,2700,81.85,20230428,7590,-35.31,20230626,2700,81.85,20230428,0.29,N,356680,100,28 억,,354796,N,N,0,N,00,N
|
|
20230904,110824,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5110,-20,5,-0.39,2700779600,529732,27.47,5070,5180,5020,6660,3600,5130,5098.35,1.25,0,64551,5710,5420,5270,4980,4830,5345,4905,28,1530,100,3380,10,1,28468492,1455,29.37,5.96,12,1.86,174.00,858.00,7590,20230626,-32.67,2700,20230428,89.26,7590,-32.67,20230626,2700,89.26,20230428,7590,-32.67,20230626,2700,89.26,20230428,0.29,N,356680,100,28 억,,354796,N,N,0,N,00,N
|
|
20230904,100830,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5110,-20,5,-0.39,2145161390,420709,21.81,5070,5180,5020,6660,3600,5130,5098.87,1.25,0,45642,5710,5420,5270,4980,4830,5345,4905,28,1530,100,3380,10,1,28468492,1455,29.37,5.96,12,1.48,174.00,858.00,7590,20230626,-32.67,2700,20230428,89.26,7590,-32.67,20230626,2700,89.26,20230428,7590,-32.67,20230626,2700,89.26,20230428,0.29,N,356680,100,28 억,,354796,N,N,0,N,00,N
|
|
20230904,090843,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5140,10,2,0.19,881100900,172179,8.93,5070,5180,5070,6660,3600,5130,5117.31,1.25,0,39509,5710,5420,5270,4980,4830,5345,4905,28,1530,100,3380,10,1,28468492,1463,29.54,5.99,12,0.60,174.00,858.00,7590,20230626,-32.28,2700,20230428,90.37,7590,-32.28,20230626,2700,90.37,20230428,7590,-32.28,20230626,2700,90.37,20230428,0.29,N,356680,100,28 억,,354796,N,N,0,N,00,N
|
|
20230901,160834,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5130,-410,5,-7.40,9985548050,1875903,80.64,5460,5560,5120,7200,3880,5540,5323.62,1.09,0,45891,5906,5722,5566,5382,5226,5645,5305,28,1660,100,3650,10,1,28468492,1460,29.48,5.98,12,6.59,174.00,858.00,7590,20230626,-32.41,2700,20230428,90.00,7590,-32.41,20230626,2700,90.00,20230428,7590,-32.41,20230626,2700,90.00,20230428,0.35,N,356680,100,28 억,,309442,N,N,0,N,00,N
|
|
20230901,150847,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5150,-390,5,-7.04,9316934190,1745626,75.04,5460,5560,5130,7200,3880,5540,5337.26,1.09,0,25746,5906,5722,5566,5382,5226,5645,5305,28,1660,100,3650,10,1,28468492,1466,29.60,6.00,12,6.13,174.00,858.00,7590,20230626,-32.15,2700,20230428,90.74,7590,-32.15,20230626,2700,90.74,20230428,7590,-32.15,20230626,2700,90.74,20230428,0.35,N,356680,100,28 억,,309442,N,N,0,N,00,N
|
|
20230901,140847,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5220,-320,5,-5.78,8604502780,1607465,69.10,5460,5560,5140,7200,3880,5540,5352.80,1.09,0,-2068,5906,5722,5566,5382,5226,5645,5305,28,1660,100,3650,10,1,28468492,1486,30.00,6.08,12,5.65,174.00,858.00,7590,20230626,-31.23,2700,20230428,93.33,7590,-31.23,20230626,2700,93.33,20230428,7590,-31.23,20230626,2700,93.33,20230428,0.35,N,356680,100,28 억,,309442,N,N,0,N,00,N
|
|
20230901,130820,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5230,-310,5,-5.60,7540604300,1402453,60.29,5460,5560,5220,7200,3880,5540,5376.69,1.09,0,7208,5906,5722,5566,5382,5226,5645,5305,28,1660,100,3650,10,1,28468492,1489,30.06,6.10,12,4.93,174.00,858.00,7590,20230626,-31.09,2700,20230428,93.70,7590,-31.09,20230626,2700,93.70,20230428,7590,-31.09,20230626,2700,93.70,20230428,0.35,N,356680,100,28 억,,309442,N,N,0,N,00,N
|
|
20230901,120832,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5270,-270,5,-4.87,7120020210,1322327,56.84,5460,5560,5240,7200,3880,5540,5384.42,1.09,0,14048,5906,5722,5566,5382,5226,5645,5305,28,1660,100,3650,10,1,28468492,1500,30.29,6.14,12,4.64,174.00,858.00,7590,20230626,-30.57,2700,20230428,95.19,7590,-30.57,20230626,2700,95.19,20230428,7590,-30.57,20230626,2700,95.19,20230428,0.35,N,356680,100,28 억,,309442,N,N,0,N,00,N
|
|
20230901,110830,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5300,-240,5,-4.33,6717925680,1245976,53.56,5460,5560,5250,7200,3880,5540,5391.66,1.09,0,3950,5906,5722,5566,5382,5226,5645,5305,28,1660,100,3650,10,1,28468492,1509,30.46,6.18,12,4.38,174.00,858.00,7590,20230626,-30.17,2700,20230428,96.30,7590,-30.17,20230626,2700,96.30,20230428,7590,-30.17,20230626,2700,96.30,20230428,0.35,N,356680,100,28 억,,309442,N,N,0,N,00,N
|
|
20230901,100826,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5350,-190,5,-3.43,3384607740,626475,26.93,5460,5540,5290,7200,3880,5540,5402.55,1.09,0,91573,5906,5722,5566,5382,5226,5645,5305,28,1660,100,3650,10,1,28468492,1523,30.75,6.24,12,2.20,174.00,858.00,7590,20230626,-29.51,2700,20230428,98.15,7590,-29.51,20230626,2700,98.15,20230428,7590,-29.51,20230626,2700,98.15,20230428,0.35,N,356680,100,28 억,,309442,N,N,0,N,00,N
|
|
20230901,090814,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5420,-120,5,-2.17,1124145270,206383,8.87,5460,5540,5380,7200,3880,5540,5446.73,1.09,0,12316,5906,5722,5566,5382,5226,5645,5305,28,1660,100,3650,10,1,28468492,1543,31.15,6.32,12,0.72,174.00,858.00,7590,20230626,-28.59,2700,20230428,100.74,7590,-28.59,20230626,2700,100.74,20230428,7590,-28.59,20230626,2700,100.74,20230428,0.35,N,356680,100,28 억,,309442,N,N,0,N,00,N
|