129 lines
55 KiB
CSV
129 lines
55 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
|
|
20231031,161215,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5350,210,2,4.09,19900803040,3749401,243.60,5260,5500,5080,6680,3600,5140,5307.63,1.85,0,-46500,5353,5246,5123,5016,4893,5300,5070,28,1540,100,3180,10,1,28493492,1524,30.75,6.24,12,13.16,174.00,858.00,7590,20230626,-29.51,2700,20230428,98.15,7590,-29.51,20230626,2700,98.15,20230428,7590,-29.51,20230626,2700,98.15,20230428,4.25,N,356680,100,28 억,,527017,N,N,0,N,00,N
|
|
20231031,151226,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5400,260,2,5.06,18951330700,3572565,232.11,5260,5500,5080,6680,3600,5140,5304.68,1.85,0,-74396,5353,5246,5123,5016,4893,5300,5070,28,1540,100,3180,10,1,28493492,1539,31.03,6.29,12,12.54,174.00,858.00,7590,20230626,-28.85,2700,20230428,100.00,7590,-28.85,20230626,2700,100.00,20230428,7590,-28.85,20230626,2700,100.00,20230428,4.25,N,356680,100,28 억,,527017,N,N,0,N,00,N
|
|
20231031,141236,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5280,140,2,2.72,13544081690,2571142,167.05,5260,5420,5080,6680,3600,5140,5267.73,1.85,0,-165488,5353,5246,5123,5016,4893,5300,5070,28,1540,100,3180,10,1,28493492,1504,30.34,6.15,12,9.02,174.00,858.00,7590,20230626,-30.43,2700,20230428,95.56,7590,-30.43,20230626,2700,95.56,20230428,7590,-30.43,20230626,2700,95.56,20230428,4.25,N,356680,100,28 억,,527017,N,N,0,N,00,N
|
|
20231031,131225,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5240,100,2,1.95,11954587700,2270897,147.54,5260,5420,5080,6680,3600,5140,5264.26,1.85,0,-220918,5353,5246,5123,5016,4893,5300,5070,28,1540,100,3180,10,1,28493492,1493,30.11,6.11,12,7.97,174.00,858.00,7590,20230626,-30.96,2700,20230428,94.07,7590,-30.96,20230626,2700,94.07,20230428,7590,-30.96,20230626,2700,94.07,20230428,4.25,N,356680,100,28 억,,527017,N,N,0,N,00,N
|
|
20231031,121227,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5140,0,3,0.00,10480745300,1990564,129.33,5260,5420,5080,6680,3600,5140,5265.21,1.85,0,-238003,5353,5246,5123,5016,4893,5300,5070,28,1540,100,3180,10,1,28493492,1465,29.54,5.99,12,6.99,174.00,858.00,7590,20230626,-32.28,2700,20230428,90.37,7590,-32.28,20230626,2700,90.37,20230428,7590,-32.28,20230626,2700,90.37,20230428,4.25,N,356680,100,28 억,,527017,N,N,0,N,00,N
|
|
20231031,111255,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5260,120,2,2.33,8759833650,1656948,107.65,5260,5420,5160,6680,3600,5140,5286.73,1.85,0,-156917,5353,5246,5123,5016,4893,5300,5070,28,1540,100,3180,10,1,28493492,1499,30.23,6.13,12,5.82,174.00,858.00,7590,20230626,-30.70,2700,20230428,94.81,7590,-30.70,20230626,2700,94.81,20230428,7590,-30.70,20230626,2700,94.81,20230428,4.25,N,356680,100,28 억,,527017,N,N,0,N,00,N
|
|
20231031,101234,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5310,170,2,3.31,6129624560,1159980,75.36,5260,5420,5160,6680,3600,5140,5284.25,1.85,0,-95174,5353,5246,5123,5016,4893,5300,5070,28,1540,100,3180,10,1,28493492,1513,30.52,6.19,12,4.07,174.00,858.00,7590,20230626,-30.04,2700,20230428,96.67,7590,-30.04,20230626,2700,96.67,20230428,7590,-30.04,20230626,2700,96.67,20230428,4.25,N,356680,100,28 억,,527017,N,N,0,N,00,N
|
|
20231031,091236,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5280,140,2,2.72,2032991580,384563,24.99,5260,5360,5230,6680,3600,5140,5286.50,1.85,0,-37893,5353,5246,5123,5016,4893,5300,5070,28,1540,100,3180,10,1,28493492,1504,30.34,6.15,12,1.35,174.00,858.00,7590,20230626,-30.43,2700,20230428,95.56,7590,-30.43,20230626,2700,95.56,20230428,7590,-30.43,20230626,2700,95.56,20230428,4.25,N,356680,100,28 억,,527017,N,N,0,N,00,N
|
|
20231030,161209,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5140,120,2,2.39,7739258480,1506525,55.10,5030,5230,5000,6520,3520,5020,5137.21,1.35,0,144889,5673,5346,5123,4796,4573,5235,4685,28,1500,100,3110,10,1,28493492,1465,29.54,5.99,12,5.29,174.00,858.00,7590,20230626,-32.28,2700,20230428,90.37,7590,-32.28,20230626,2700,90.37,20230428,7590,-32.28,20230626,2700,90.37,20230428,4.21,N,356680,100,28 억,,383516,N,N,0,N,00,N
|
|
20231030,151143,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5140,120,2,2.39,7356605150,1432095,52.38,5030,5230,5000,6520,3520,5020,5137.02,1.35,0,121237,5673,5346,5123,4796,4573,5235,4685,28,1500,100,3110,10,1,28493492,1465,29.54,5.99,12,5.03,174.00,858.00,7590,20230626,-32.28,2700,20230428,90.37,7590,-32.28,20230626,2700,90.37,20230428,7590,-32.28,20230626,2700,90.37,20230428,4.21,N,356680,100,28 억,,383516,N,N,0,N,00,N
|
|
20231030,141142,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5150,130,2,2.59,6635599620,1292666,47.28,5030,5230,5000,6520,3520,5020,5133.33,1.35,0,81547,5673,5346,5123,4796,4573,5235,4685,28,1500,100,3110,10,1,28493492,1467,29.60,6.00,12,4.54,174.00,858.00,7590,20230626,-32.15,2700,20230428,90.74,7590,-32.15,20230626,2700,90.74,20230428,7590,-32.15,20230626,2700,90.74,20230428,4.21,N,356680,100,28 억,,383516,N,N,0,N,00,N
|
|
20231030,131146,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5180,160,2,3.19,5942093860,1158977,42.39,5030,5220,5000,6520,3520,5020,5127.09,1.35,0,51348,5673,5346,5123,4796,4573,5235,4685,28,1500,100,3110,10,1,28493492,1476,29.77,6.04,12,4.07,174.00,858.00,7590,20230626,-31.75,2700,20230428,91.85,7590,-31.75,20230626,2700,91.85,20230428,7590,-31.75,20230626,2700,91.85,20230428,4.21,N,356680,100,28 억,,383516,N,N,0,N,00,N
|
|
20231030,121135,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5110,90,2,1.79,5272827340,1029668,37.66,5030,5210,5000,6520,3520,5020,5120.97,1.35,0,-3929,5673,5346,5123,4796,4573,5235,4685,28,1500,100,3110,10,1,28493492,1456,29.37,5.96,12,3.61,174.00,858.00,7590,20230626,-32.67,2700,20230428,89.26,7590,-32.67,20230626,2700,89.26,20230428,7590,-32.67,20230626,2700,89.26,20230428,4.21,N,356680,100,28 억,,383516,N,N,0,N,00,N
|
|
20231030,111137,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5200,180,2,3.59,4378358860,855478,31.29,5030,5210,5000,6520,3520,5020,5118.11,1.35,0,12968,5673,5346,5123,4796,4573,5235,4685,28,1500,100,3110,10,1,28493492,1482,29.89,6.06,12,3.00,174.00,858.00,7590,20230626,-31.49,2700,20230428,92.59,7590,-31.49,20230626,2700,92.59,20230428,7590,-31.49,20230626,2700,92.59,20230428,4.21,N,356680,100,28 억,,383516,N,N,0,N,00,N
|
|
20231030,101132,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5120,100,2,1.99,3089922190,605613,22.15,5030,5170,5000,6520,3520,5020,5102.24,1.35,0,32459,5673,5346,5123,4796,4573,5235,4685,28,1500,100,3110,10,1,28493492,1459,29.43,5.97,12,2.13,174.00,858.00,7590,20230626,-32.54,2700,20230428,89.63,7590,-32.54,20230626,2700,89.63,20230428,7590,-32.54,20230626,2700,89.63,20230428,4.21,N,356680,100,28 억,,383516,N,N,0,N,00,N
|
|
20231030,091133,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5020,0,3,0.00,1202014650,236767,8.66,5030,5160,5000,6520,3520,5020,5076.97,1.35,0,10105,5673,5346,5123,4796,4573,5235,4685,28,1500,100,3110,10,1,28493492,1430,28.85,5.85,12,0.83,174.00,858.00,7590,20230626,-33.86,2700,20230428,85.93,7590,-33.86,20230626,2700,85.93,20230428,7590,-33.86,20230626,2700,85.93,20230428,4.21,N,356680,100,28 억,,383516,N,N,0,N,00,N
|
|
20231027,151133,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5050,-230,5,-4.36,12899332145,2500384,56.72,5280,5450,4900,6860,3700,5280,5158.92,0.42,0,137046,6093,5686,5453,5046,4813,5570,4930,28,1580,100,3270,10,1,28493492,1439,29.02,5.89,12,8.78,174.00,858.00,7590,20230626,-33.47,2700,20230428,87.04,7590,-33.47,20230626,2700,87.04,20230428,7590,-33.47,20230626,2700,87.04,20230428,3.15,N,356680,100,28 억,,118562,N,N,0,N,00,N
|
|
20231027,141132,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5110,-170,5,-3.22,11793595315,2281955,51.77,5280,5450,4900,6860,3700,5280,5168.17,0.42,0,136156,6093,5686,5453,5046,4813,5570,4930,28,1580,100,3270,10,1,28493492,1456,29.37,5.96,12,8.01,174.00,858.00,7590,20230626,-32.67,2700,20230428,89.26,7590,-32.67,20230626,2700,89.26,20230428,7590,-32.67,20230626,2700,89.26,20230428,3.15,N,356680,100,28 억,,118562,N,N,0,N,00,N
|
|
20231027,131121,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5130,-150,5,-2.84,10832261355,2093700,47.50,5280,5450,4900,6860,3700,5280,5173.72,0.42,0,120763,6093,5686,5453,5046,4813,5570,4930,28,1580,100,3270,10,1,28493492,1462,29.48,5.98,12,7.35,174.00,858.00,7590,20230626,-32.41,2700,20230428,90.00,7590,-32.41,20230626,2700,90.00,20230428,7590,-32.41,20230626,2700,90.00,20230428,3.15,N,356680,100,28 억,,118562,N,N,0,N,00,N
|
|
20231027,121134,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5170,-110,5,-2.08,9896644405,1910134,43.33,5280,5450,4900,6860,3700,5280,5181.10,0.42,0,100071,6093,5686,5453,5046,4813,5570,4930,28,1580,100,3270,10,1,28493492,1473,29.71,6.03,12,6.70,174.00,858.00,7590,20230626,-31.88,2700,20230428,91.48,7590,-31.88,20230626,2700,91.48,20230428,7590,-31.88,20230626,2700,91.48,20230428,3.15,N,356680,100,28 억,,118562,N,N,0,N,00,N
|
|
20231027,111140,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5220,-60,5,-1.14,8611692865,1664909,37.77,5280,5450,4900,6860,3700,5280,5172.44,0.42,0,105467,6093,5686,5453,5046,4813,5570,4930,28,1580,100,3270,10,1,28493492,1487,30.00,6.08,12,5.84,174.00,858.00,7590,20230626,-31.23,2700,20230428,93.33,7590,-31.23,20230626,2700,93.33,20230428,7590,-31.23,20230626,2700,93.33,20230428,3.15,N,356680,100,28 억,,118562,N,N,0,N,00,N
|
|
20231027,101129,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5140,-140,5,-2.65,6208648285,1207045,27.38,5280,5450,4900,6860,3700,5280,5143.62,0.42,0,129603,6093,5686,5453,5046,4813,5570,4930,28,1580,100,3270,10,1,28493492,1465,29.54,5.99,12,4.24,174.00,858.00,7590,20230626,-32.28,2700,20230428,90.37,7590,-32.28,20230626,2700,90.37,20230428,7590,-32.28,20230626,2700,90.37,20230428,3.15,N,356680,100,28 억,,118562,N,N,0,N,00,N
|
|
20231027,091135,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5300,20,2,0.38,1850366730,345147,7.83,5280,5450,5240,6860,3700,5280,5361.22,0.42,0,17211,6093,5686,5453,5046,4813,5570,4930,28,1580,100,3270,10,1,28493492,1510,30.46,6.18,12,1.21,174.00,858.00,7590,20230626,-30.17,2700,20230428,96.30,7590,-30.17,20230626,2700,96.30,20230428,7590,-30.17,20230626,2700,96.30,20230428,3.15,N,356680,100,28 억,,118562,N,N,0,N,00,N
|
|
20231026,161117,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5280,-970,5,-15.52,24154007980,4336924,26.17,5800,5860,5220,8120,4380,6250,5570.08,1.98,0,-299907,6903,6576,6143,5816,5383,6740,5980,28,1870,100,3870,10,1,28493492,1504,30.34,6.15,12,15.22,174.00,858.00,7590,20230626,-30.43,2700,20230428,95.56,7590,-30.43,20230626,2700,95.56,20230428,7590,-30.43,20230626,2700,95.56,20230428,3.36,N,356680,100,28 억,,563312,N,N,0,N,00,N
|
|
20231026,151114,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5310,-940,5,-15.04,23326415260,4180808,25.23,5800,5860,5220,8120,4380,6250,5579.01,1.98,0,-328171,6903,6576,6143,5816,5383,6740,5980,28,1870,100,3870,10,1,28493492,1513,30.52,6.19,12,14.67,174.00,858.00,7590,20230626,-30.04,2700,20230428,96.67,7590,-30.04,20230626,2700,96.67,20230428,7590,-30.04,20230626,2700,96.67,20230428,3.36,N,356680,100,28 억,,563312,N,N,0,N,00,N
|
|
20231026,141117,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5300,-950,5,-15.20,21358294200,3811816,23.00,5800,5860,5230,8120,4380,6250,5602.76,1.98,0,-322954,6903,6576,6143,5816,5383,6740,5980,28,1870,100,3870,10,1,28493492,1510,30.46,6.18,12,13.38,174.00,858.00,7590,20230626,-30.17,2700,20230428,96.30,7590,-30.17,20230626,2700,96.30,20230428,7590,-30.17,20230626,2700,96.30,20230428,3.36,N,356680,100,28 억,,563312,N,N,0,N,00,N
|
|
20231026,131115,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5410,-840,5,-13.44,18546434930,3284507,19.82,5800,5860,5400,8120,4380,6250,5646.19,1.98,0,-297875,6903,6576,6143,5816,5383,6740,5980,28,1870,100,3870,10,1,28493492,1541,31.09,6.31,12,11.53,174.00,858.00,7590,20230626,-28.72,2700,20230428,100.37,7590,-28.72,20230626,2700,100.37,20230428,7590,-28.72,20230626,2700,100.37,20230428,3.36,N,356680,100,28 억,,563312,N,N,0,N,00,N
|
|
20231026,121107,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5460,-790,5,-12.64,17388367390,3071495,18.54,5800,5860,5430,8120,4380,6250,5660.73,1.98,0,-263798,6903,6576,6143,5816,5383,6740,5980,28,1870,100,3870,10,1,28493492,1556,31.38,6.36,12,10.78,174.00,858.00,7590,20230626,-28.06,2700,20230428,102.22,7590,-28.06,20230626,2700,102.22,20230428,7590,-28.06,20230626,2700,102.22,20230428,3.36,N,356680,100,28 억,,563312,N,N,0,N,00,N
|
|
20231026,111124,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5530,-720,5,-11.52,15589021950,2743622,16.56,5800,5860,5500,8120,4380,6250,5681.40,1.98,0,-203591,6903,6576,6143,5816,5383,6740,5980,28,1870,100,3870,10,1,28493492,1576,31.78,6.45,12,9.63,174.00,858.00,7590,20230626,-27.14,2700,20230428,104.81,7590,-27.14,20230626,2700,104.81,20230428,7590,-27.14,20230626,2700,104.81,20230428,3.36,N,356680,100,28 억,,563312,N,N,0,N,00,N
|
|
20231026,101119,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5650,-600,5,-9.60,12757450300,2237098,13.50,5800,5860,5510,8120,4380,6250,5702.07,1.98,0,-82281,6903,6576,6143,5816,5383,6740,5980,28,1870,100,3870,10,1,28493492,1610,32.47,6.59,12,7.85,174.00,858.00,7590,20230626,-25.56,2700,20230428,109.26,7590,-25.56,20230626,2700,109.26,20230428,7590,-25.56,20230626,2700,109.26,20230428,3.36,N,356680,100,28 억,,563312,N,N,0,N,00,N
|
|
20231026,091117,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5760,-490,5,-7.84,6251557580,1093126,6.60,5800,5850,5570,8120,4380,6250,5717.77,1.98,0,47318,6903,6576,6143,5816,5383,6740,5980,28,1870,100,3870,10,1,28493492,1641,33.10,6.71,12,3.84,174.00,858.00,7590,20230626,-24.11,2700,20230428,113.33,7590,-24.11,20230626,2700,113.33,20230428,7590,-24.11,20230626,2700,113.33,20230428,3.36,N,356680,100,28 억,,563312,N,N,0,N,00,N
|
|
20231025,161117,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6250,460,2,7.94,98762357840,16062263,115.91,5930,6470,5710,7520,4060,5790,6148.24,2.58,0,-196510,6970,6380,5890,5300,4810,6675,5595,28,1730,100,3580,10,1,28468492,1779,35.92,7.28,12,56.42,174.00,858.00,7590,20230626,-17.65,2700,20230428,131.48,7590,-17.65,20230626,2700,131.48,20230428,7590,-17.65,20230626,2700,131.48,20230428,3.25,N,356680,100,28 억,,734196,N,N,0,N,00,N
|
|
20231025,151116,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6220,430,2,7.43,82300095640,13467907,97.19,5930,6330,5710,7520,4060,5790,6110.86,2.58,0,-103787,6970,6380,5890,5300,4810,6675,5595,28,1730,100,3580,10,1,28468492,1771,35.75,7.25,12,47.31,174.00,858.00,7590,20230626,-18.05,2700,20230428,130.37,7590,-18.05,20230626,2700,130.37,20230428,7590,-18.05,20230626,2700,130.37,20230428,3.25,N,356680,100,28 억,,734196,N,N,0,N,00,N
|
|
20231025,141111,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6090,300,2,5.18,65732935790,10799389,77.93,5930,6300,5710,7520,4060,5790,6086.76,2.58,0,-179583,6970,6380,5890,5300,4810,6675,5595,28,1730,100,3580,10,1,28468492,1734,35.00,7.10,12,37.93,174.00,858.00,7590,20230626,-19.76,2700,20230428,125.56,7590,-19.76,20230626,2700,125.56,20230428,7590,-19.76,20230626,2700,125.56,20230428,3.25,N,356680,100,28 억,,734196,N,N,0,N,00,N
|
|
20231025,131113,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6080,290,2,5.01,58679706630,9644160,69.59,5930,6300,5710,7520,4060,5790,6084.51,2.58,0,-212298,6970,6380,5890,5300,4810,6675,5595,28,1730,100,3580,10,1,28468492,1731,34.94,7.09,12,33.88,174.00,858.00,7590,20230626,-19.89,2700,20230428,125.19,7590,-19.89,20230626,2700,125.19,20230428,7590,-19.89,20230626,2700,125.19,20230428,3.25,N,356680,100,28 억,,734196,N,N,0,N,00,N
|
|
20231025,121116,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6010,220,2,3.80,55736518110,9154084,66.06,5930,6300,5710,7520,4060,5790,6088.74,2.58,0,-185950,6970,6380,5890,5300,4810,6675,5595,28,1730,100,3580,10,1,28468492,1711,34.54,7.00,12,32.16,174.00,858.00,7590,20230626,-20.82,2700,20230428,122.59,7590,-20.82,20230626,2700,122.59,20230428,7590,-20.82,20230626,2700,122.59,20230428,3.25,N,356680,100,28 억,,734196,N,N,0,N,00,N
|
|
20231025,111115,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6120,330,2,5.70,50002655430,8215819,59.29,5930,6300,5710,7520,4060,5790,6086.18,2.58,0,-214315,6970,6380,5890,5300,4810,6675,5595,28,1730,100,3580,10,1,28468492,1742,35.17,7.13,12,28.86,174.00,858.00,7590,20230626,-19.37,2700,20230428,126.67,7590,-19.37,20230626,2700,126.67,20230428,7590,-19.37,20230626,2700,126.67,20230428,3.25,N,356680,100,28 억,,734196,N,N,0,N,00,N
|
|
20231025,101117,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6230,440,2,7.60,38822311070,6386826,46.09,5930,6300,5710,7520,4060,5790,6078.55,2.58,0,-244882,6970,6380,5890,5300,4810,6675,5595,28,1730,100,3580,10,1,28468492,1774,35.80,7.26,12,22.43,174.00,858.00,7590,20230626,-17.92,2700,20230428,130.74,7590,-17.92,20230626,2700,130.74,20230428,7590,-17.92,20230626,2700,130.74,20230428,3.25,N,356680,100,28 억,,734196,N,N,0,N,00,N
|
|
20231025,091112,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5840,50,2,0.86,11035080070,1825196,13.17,5930,6200,5840,7520,4060,5790,6046.12,2.58,0,-100057,6970,6380,5890,5300,4810,6675,5595,28,1730,100,3580,10,1,28468492,1663,33.56,6.81,12,6.41,174.00,858.00,7590,20230626,-23.06,2700,20230428,116.30,7590,-23.06,20230626,2700,116.30,20230428,7590,-23.06,20230626,2700,116.30,20230428,3.25,N,356680,100,28 억,,734196,N,N,0,N,00,N
|
|
20231024,161047,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5790,100,2,1.76,82645754830,13720372,98.00,5630,6480,5400,7390,3990,5690,6024.22,2.39,0,66299,6556,6122,5516,5082,4476,6340,5300,28,1700,100,3520,10,1,28468492,1648,33.28,6.75,12,48.19,174.00,858.00,7590,20230626,-23.72,2700,20230428,114.44,7590,-23.72,20230626,2700,114.44,20230428,7590,-23.72,20230626,2700,114.44,20230428,3.39,N,356680,100,28 억,,679290,N,N,0,N,00,N
|
|
20231024,151105,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5800,110,2,1.93,81134859030,13458838,96.13,5630,6480,5400,7390,3990,5690,6028.41,2.39,0,32451,6556,6122,5516,5082,4476,6340,5300,28,1700,100,3520,10,1,28468492,1651,33.33,6.76,12,47.28,174.00,858.00,7590,20230626,-23.58,2700,20230428,114.81,7590,-23.58,20230626,2700,114.81,20230428,7590,-23.58,20230626,2700,114.81,20230428,3.39,N,356680,100,28 억,,679290,N,N,0,N,00,N
|
|
20231024,141047,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5770,80,2,1.41,78357688910,12977540,92.70,5630,6480,5400,7390,3990,5690,6037.99,2.39,0,-80675,6556,6122,5516,5082,4476,6340,5300,28,1700,100,3520,10,1,28468492,1643,33.16,6.72,12,45.59,174.00,858.00,7590,20230626,-23.98,2700,20230428,113.70,7590,-23.98,20230626,2700,113.70,20230428,7590,-23.98,20230626,2700,113.70,20230428,3.39,N,356680,100,28 억,,679290,N,N,0,N,00,N
|
|
20231024,131051,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5520,-170,5,-2.99,74557850240,12314147,87.96,5630,6480,5400,7390,3990,5690,6054.70,2.39,0,-176222,6556,6122,5516,5082,4476,6340,5300,28,1700,100,3520,10,1,28468492,1571,31.72,6.43,12,43.26,174.00,858.00,7590,20230626,-27.27,2700,20230428,104.44,7590,-27.27,20230626,2700,104.44,20230428,7590,-27.27,20230626,2700,104.44,20230428,3.39,N,356680,100,28 억,,679290,N,N,0,N,00,N
|
|
20231024,121104,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5820,130,2,2.28,67642232080,11073977,79.10,5630,6480,5600,7390,3990,5690,6108.28,2.39,0,-274585,6556,6122,5516,5082,4476,6340,5300,28,1700,100,3520,10,1,28468492,1657,33.45,6.78,12,38.90,174.00,858.00,7590,20230626,-23.32,2700,20230428,115.56,7590,-23.32,20230626,2700,115.56,20230428,7590,-23.32,20230626,2700,115.56,20230428,3.39,N,356680,100,28 억,,679290,N,N,0,N,00,N
|
|
20231024,111100,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5780,90,2,1.58,62802917510,10247846,73.20,5630,6480,5600,7390,3990,5690,6128.47,2.39,0,-200212,6556,6122,5516,5082,4476,6340,5300,28,1700,100,3520,10,1,28468492,1645,33.22,6.74,12,36.00,174.00,858.00,7590,20230626,-23.85,2700,20230428,114.07,7590,-23.85,20230626,2700,114.07,20230428,7590,-23.85,20230626,2700,114.07,20230428,3.39,N,356680,100,28 억,,679290,N,N,0,N,00,N
|
|
20231024,101050,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5980,290,2,5.10,52734445620,8523265,60.88,5630,6480,5600,7390,3990,5690,6187.21,2.39,0,-134853,6556,6122,5516,5082,4476,6340,5300,28,1700,100,3520,10,1,28468492,1702,34.37,6.97,12,29.94,174.00,858.00,7590,20230626,-21.21,2700,20230428,121.48,7590,-21.21,20230626,2700,121.48,20230428,7590,-21.21,20230626,2700,121.48,20230428,3.39,N,356680,100,28 억,,679290,N,N,0,N,00,N
|
|
20231024,091058,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6370,680,2,11.95,18541468100,3027332,21.62,5630,6430,5600,7390,3990,5690,6124.92,2.39,0,99619,6556,6122,5516,5082,4476,6340,5300,28,1700,100,3520,10,1,28468492,1813,36.61,7.42,12,10.63,174.00,858.00,7590,20230626,-16.07,2700,20230428,135.93,7590,-16.07,20230626,2700,135.93,20230428,7590,-16.07,20230626,2700,135.93,20230428,3.39,N,356680,100,28 억,,679290,N,N,0,N,00,N
|
|
20231023,161041,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5690,660,2,13.12,78119492450,13826963,118.15,4955,5950,4910,6530,3530,5030,5649.64,1.30,0,310275,6150,5590,5310,4750,4470,5450,4610,28,1500,100,3110,10,1,28468492,1620,32.70,6.63,12,48.57,174.00,858.00,7590,20230626,-25.03,2700,20230428,110.74,7590,-25.03,20230626,2700,110.74,20230428,7590,-25.03,20230626,2700,110.74,20230428,3.32,N,356680,100,28 억,,369695,N,N,0,N,00,N
|
|
20231023,151047,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5690,660,2,13.12,75018447530,13281457,113.49,4955,5950,4910,6530,3530,5030,5648.39,1.30,0,302237,6150,5590,5310,4750,4470,5450,4610,28,1500,100,3110,10,1,28468492,1620,32.70,6.63,12,46.65,174.00,858.00,7590,20230626,-25.03,2700,20230428,110.74,7590,-25.03,20230626,2700,110.74,20230428,7590,-25.03,20230626,2700,110.74,20230428,3.32,N,356680,100,28 억,,369695,N,N,0,N,00,N
|
|
20231023,141045,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5750,720,2,14.31,65876075750,11676178,99.77,4955,5950,4910,6530,3530,5030,5641.96,1.30,0,169667,6150,5590,5310,4750,4470,5450,4610,28,1500,100,3110,10,1,28468492,1637,33.05,6.70,12,41.01,174.00,858.00,7590,20230626,-24.24,2700,20230428,112.96,7590,-24.24,20230626,2700,112.96,20230428,7590,-24.24,20230626,2700,112.96,20230428,3.32,N,356680,100,28 억,,369695,N,N,0,N,00,N
|
|
20231023,131052,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5690,660,2,13.12,41795341440,7546910,64.49,4955,5770,4910,6530,3530,5030,5538.12,1.30,0,237273,6150,5590,5310,4750,4470,5450,4610,28,1500,100,3110,10,1,28468492,1620,32.70,6.63,12,26.51,174.00,858.00,7590,20230626,-25.03,2700,20230428,110.74,7590,-25.03,20230626,2700,110.74,20230428,7590,-25.03,20230626,2700,110.74,20230428,3.32,N,356680,100,28 억,,369695,N,N,0,N,00,N
|
|
20231023,121041,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5600,570,2,11.33,34622133110,6284134,53.70,4955,5740,4910,6530,3530,5030,5509.51,1.30,0,150978,6150,5590,5310,4750,4470,5450,4610,28,1500,100,3110,10,1,28468492,1594,32.18,6.53,12,22.07,174.00,858.00,7590,20230626,-26.22,2700,20230428,107.41,7590,-26.22,20230626,2700,107.41,20230428,7590,-26.22,20230626,2700,107.41,20230428,3.32,N,356680,100,28 억,,369695,N,N,0,N,00,N
|
|
20231023,111039,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5640,610,2,12.13,23955522860,4396980,37.57,4955,5680,4910,6530,3530,5030,5448.24,1.30,0,116972,6150,5590,5310,4750,4470,5450,4610,28,1500,100,3110,10,1,28468492,1606,32.41,6.57,12,15.45,174.00,858.00,7590,20230626,-25.69,2700,20230428,108.89,7590,-25.69,20230626,2700,108.89,20230428,7590,-25.69,20230626,2700,108.89,20230428,3.32,N,356680,100,28 억,,369695,N,N,0,N,00,N
|
|
20231023,101032,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5360,330,2,6.56,7941186280,1502092,12.84,4955,5420,4910,6530,3530,5030,5286.87,1.30,0,1148,6150,5590,5310,4750,4470,5450,4610,28,1500,100,3110,10,1,28468492,1526,30.80,6.25,12,5.28,174.00,858.00,7590,20230626,-29.38,2700,20230428,98.52,7590,-29.38,20230626,2700,98.52,20230428,7590,-29.38,20230626,2700,98.52,20230428,3.32,N,356680,100,28 억,,369695,N,N,0,N,00,N
|
|
20231023,091053,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5260,230,2,4.57,2143448840,415018,3.55,4955,5320,4910,6530,3530,5030,5164.94,1.30,0,27696,6150,5590,5310,4750,4470,5450,4610,28,1500,100,3110,10,1,28468492,1497,30.23,6.13,12,1.46,174.00,858.00,7590,20230626,-30.70,2700,20230428,94.81,7590,-30.70,20230626,2700,94.81,20230428,7590,-30.70,20230626,2700,94.81,20230428,3.32,N,356680,100,28 억,,369695,N,N,0,N,00,N
|
|
20231020,161035,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5030,-350,5,-6.51,64985786160,11611010,94.04,5260,5870,5030,6990,3770,5380,5597.25,1.49,0,-62132,6106,5742,5406,5042,4706,5925,5225,28,1610,100,3330,10,1,28468492,1432,28.91,5.86,12,40.79,174.00,858.00,7590,20230626,-33.73,2700,20230428,86.30,7590,-33.73,20230626,2700,86.30,20230428,7590,-33.73,20230626,2700,86.30,20230428,3.45,N,356680,100,28 억,,422998,N,N,0,N,00,N
|
|
20231020,151035,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5180,-200,5,-3.72,63462854270,11311550,91.61,5260,5870,5160,6990,3770,5380,5610.45,1.49,0,-167009,6106,5742,5406,5042,4706,5925,5225,28,1610,100,3330,10,1,28468492,1475,29.77,6.04,12,39.73,174.00,858.00,7590,20230626,-31.75,2700,20230428,91.85,7590,-31.75,20230626,2700,91.85,20230428,7590,-31.75,20230626,2700,91.85,20230428,3.45,N,356680,100,28 억,,422998,N,N,0,N,00,N
|
|
20231020,141046,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5340,-40,5,-0.74,60335538770,10716546,86.79,5260,5870,5250,6990,3770,5380,5630.14,1.49,0,-230554,6106,5742,5406,5042,4706,5925,5225,28,1610,100,3330,10,1,28468492,1520,30.69,6.22,12,37.64,174.00,858.00,7590,20230626,-29.64,2700,20230428,97.78,7590,-29.64,20230626,2700,97.78,20230428,7590,-29.64,20230626,2700,97.78,20230428,3.45,N,356680,100,28 억,,422998,N,N,0,N,00,N
|
|
20231020,131017,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5530,150,2,2.79,57705761930,10230809,82.86,5260,5870,5250,6990,3770,5380,5640.40,1.49,0,-255831,6106,5742,5406,5042,4706,5925,5225,28,1610,100,3330,10,1,28468492,1574,31.78,6.45,12,35.94,174.00,858.00,7590,20230626,-27.14,2700,20230428,104.81,7590,-27.14,20230626,2700,104.81,20230428,7590,-27.14,20230626,2700,104.81,20230428,3.45,N,356680,100,28 억,,422998,N,N,0,N,00,N
|
|
20231020,121028,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5410,30,2,0.56,54531587220,9650783,78.16,5260,5870,5250,6990,3770,5380,5650.49,1.49,0,-269747,6106,5742,5406,5042,4706,5925,5225,28,1610,100,3330,10,1,28468492,1540,31.09,6.31,12,33.90,174.00,858.00,7590,20230626,-28.72,2700,20230428,100.37,7590,-28.72,20230626,2700,100.37,20230428,7590,-28.72,20230626,2700,100.37,20230428,3.45,N,356680,100,28 억,,422998,N,N,0,N,00,N
|
|
20231020,111039,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5590,210,2,3.90,48431033770,8537841,69.15,5260,5870,5250,6990,3770,5380,5672.53,1.49,0,-263433,6106,5742,5406,5042,4706,5925,5225,28,1610,100,3330,10,1,28468492,1591,32.13,6.52,12,29.99,174.00,858.00,7590,20230626,-26.35,2700,20230428,107.04,7590,-26.35,20230626,2700,107.04,20230428,7590,-26.35,20230626,2700,107.04,20230428,3.45,N,356680,100,28 억,,422998,N,N,0,N,00,N
|
|
20231020,101030,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5580,200,2,3.72,17859020420,3207921,25.98,5260,5720,5250,6990,3770,5380,5567.18,1.49,0,-134766,6106,5742,5406,5042,4706,5925,5225,28,1610,100,3330,10,1,28468492,1589,32.07,6.50,12,11.27,174.00,858.00,7590,20230626,-26.48,2700,20230428,106.67,7590,-26.48,20230626,2700,106.67,20230428,7590,-26.48,20230626,2700,106.67,20230428,3.45,N,356680,100,28 억,,422998,N,N,0,N,00,N
|
|
20231020,091027,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5500,120,2,2.23,4843792170,880274,7.13,5260,5650,5250,6990,3770,5380,5502.64,1.49,0,11615,6106,5742,5406,5042,4706,5925,5225,28,1610,100,3330,10,1,28468492,1566,31.61,6.41,12,3.09,174.00,858.00,7590,20230626,-27.54,2700,20230428,103.70,7590,-27.54,20230626,2700,103.70,20230428,7590,-27.54,20230626,2700,103.70,20230428,3.45,N,356680,100,28 억,,422998,N,N,0,N,00,N
|
|
20231019,161027,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5380,160,2,3.07,66851413560,12226301,158.17,5160,5770,5070,6780,3660,5220,5468.13,0.98,0,147472,5793,5506,5143,4856,4493,5650,5000,28,1560,100,3230,10,1,28468492,1532,30.92,6.27,12,42.95,174.00,858.00,7590,20230626,-29.12,2700,20230428,99.26,7590,-29.12,20230626,2700,99.26,20230428,7590,-29.12,20230626,2700,99.26,20230428,3.23,N,356680,100,28 억,,278726,N,N,0,N,00,N
|
|
20231019,151015,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5400,180,2,3.45,65217079250,11922578,154.24,5160,5770,5070,6780,3660,5220,5470.13,0.98,0,97433,5793,5506,5143,4856,4493,5650,5000,28,1560,100,3230,10,1,28468492,1537,31.03,6.29,12,41.88,174.00,858.00,7590,20230626,-28.85,2700,20230428,100.00,7590,-28.85,20230626,2700,100.00,20230428,7590,-28.85,20230626,2700,100.00,20230428,3.23,N,356680,100,28 억,,278726,N,N,0,N,00,N
|
|
20231019,141031,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5370,150,2,2.87,56905405310,10406612,134.63,5160,5770,5070,6780,3660,5220,5468.29,0.98,0,23127,5793,5506,5143,4856,4493,5650,5000,28,1560,100,3230,10,1,28468492,1529,30.86,6.26,12,36.55,174.00,858.00,7590,20230626,-29.25,2700,20230428,98.89,7590,-29.25,20230626,2700,98.89,20230428,7590,-29.25,20230626,2700,98.89,20230428,3.23,N,356680,100,28 억,,278726,N,N,0,N,00,N
|
|
20231019,131021,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5570,350,2,6.70,45442689220,8328924,107.75,5160,5770,5070,6780,3660,5220,5456.12,0.98,0,78298,5793,5506,5143,4856,4493,5650,5000,28,1560,100,3230,10,1,28468492,1586,32.01,6.49,12,29.26,174.00,858.00,7590,20230626,-26.61,2700,20230428,106.30,7590,-26.61,20230626,2700,106.30,20230428,7590,-26.61,20230626,2700,106.30,20230428,3.23,N,356680,100,28 억,,278726,N,N,0,N,00,N
|
|
20231019,121028,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5340,120,2,2.30,40505501750,7429608,96.12,5160,5770,5070,6780,3660,5220,5452.03,0.98,0,-753,5793,5506,5143,4856,4493,5650,5000,28,1560,100,3230,10,1,28468492,1520,30.69,6.22,12,26.10,174.00,858.00,7590,20230626,-29.64,2700,20230428,97.78,7590,-29.64,20230626,2700,97.78,20230428,7590,-29.64,20230626,2700,97.78,20230428,3.23,N,356680,100,28 억,,278726,N,N,0,N,00,N
|
|
20231019,111021,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5430,210,2,4.02,37586595800,6887369,89.10,5160,5770,5070,6780,3660,5220,5457.46,0.98,0,-33834,5793,5506,5143,4856,4493,5650,5000,28,1560,100,3230,10,1,28468492,1546,31.21,6.33,12,24.19,174.00,858.00,7590,20230626,-28.46,2700,20230428,101.11,7590,-28.46,20230626,2700,101.11,20230428,7590,-28.46,20230626,2700,101.11,20230428,3.23,N,356680,100,28 억,,278726,N,N,0,N,00,N
|
|
20231019,101016,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5100,-120,5,-2.30,31185351760,5682600,73.52,5160,5770,5100,6780,3660,5220,5488.06,0.98,0,-75569,5793,5506,5143,4856,4493,5650,5000,28,1560,100,3230,10,1,28468492,1452,29.31,5.94,12,19.96,174.00,858.00,7590,20230626,-32.81,2700,20230428,88.89,7590,-32.81,20230626,2700,88.89,20230428,7590,-32.81,20230626,2700,88.89,20230428,3.23,N,356680,100,28 억,,278726,N,N,0,N,00,N
|
|
20231019,091025,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5480,260,2,4.98,5616423200,1052005,13.61,5160,5500,5100,6780,3660,5220,5339.23,0.98,0,854,5793,5506,5143,4856,4493,5650,5000,28,1560,100,3230,10,1,28468492,1560,31.49,6.39,12,3.70,174.00,858.00,7590,20230626,-27.80,2700,20230428,102.96,7590,-27.80,20230626,2700,102.96,20230428,7590,-27.80,20230626,2700,102.96,20230428,3.23,N,356680,100,28 억,,278726,N,N,0,N,00,N
|
|
20231018,161029,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5220,285,2,5.78,39889580175,7662305,87.51,4790,5430,4780,6410,3455,4935,5206.06,0.63,0,99820,5491,5212,4911,4632,4331,5352,4772,28,1475,100,3050,10,1,28468492,1486,30.00,6.08,12,26.92,174.00,858.00,7590,20230626,-31.23,2700,20230428,93.33,7590,-31.23,20230626,2700,93.33,20230428,7590,-31.23,20230626,2700,93.33,20230428,3.07,N,356680,100,28 억,,179273,N,N,0,N,00,N
|
|
20231018,151021,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5200,265,2,5.37,38668862715,7428023,84.83,4790,5430,4780,6410,3455,4935,5205.88,0.63,0,95566,5491,5212,4911,4632,4331,5352,4772,28,1475,100,3050,10,1,28468492,1480,29.89,6.06,12,26.09,174.00,858.00,7590,20230626,-31.49,2700,20230428,92.59,7590,-31.49,20230626,2700,92.59,20230428,7590,-31.49,20230626,2700,92.59,20230428,3.07,N,356680,100,28 억,,179273,N,N,0,N,00,N
|
|
20231018,141005,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5160,225,2,4.56,35882995425,6891947,78.71,4790,5430,4780,6410,3455,4935,5206.59,0.63,0,14678,5491,5212,4911,4632,4331,5352,4772,28,1475,100,3050,10,1,28468492,1469,29.66,6.01,12,24.21,174.00,858.00,7590,20230626,-32.02,2700,20230428,91.11,7590,-32.02,20230626,2700,91.11,20230428,7590,-32.02,20230626,2700,91.11,20230428,3.07,N,356680,100,28 억,,179273,N,N,0,N,00,N
|
|
20231018,131003,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5150,215,2,4.36,33036251925,6346528,72.48,4790,5430,4780,6410,3455,4935,5205.49,0.63,0,-13163,5491,5212,4911,4632,4331,5352,4772,28,1475,100,3050,10,1,28468492,1466,29.60,6.00,12,22.29,174.00,858.00,7590,20230626,-32.15,2700,20230428,90.74,7590,-32.15,20230626,2700,90.74,20230428,7590,-32.15,20230626,2700,90.74,20230428,3.07,N,356680,100,28 억,,179273,N,N,0,N,00,N
|
|
20231018,121021,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5160,225,2,4.56,31475352845,6044581,69.03,4790,5430,4780,6410,3455,4935,5207.29,0.63,0,-25355,5491,5212,4911,4632,4331,5352,4772,28,1475,100,3050,10,1,28468492,1469,29.66,6.01,12,21.23,174.00,858.00,7590,20230626,-32.02,2700,20230428,91.11,7590,-32.02,20230626,2700,91.11,20230428,7590,-32.02,20230626,2700,91.11,20230428,3.07,N,356680,100,28 억,,179273,N,N,0,N,00,N
|
|
20231018,111012,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5160,225,2,4.56,28782906955,5519087,63.03,4790,5430,4780,6410,3455,4935,5215.26,0.63,0,-35116,5491,5212,4911,4632,4331,5352,4772,28,1475,100,3050,10,1,28468492,1469,29.66,6.01,12,19.39,174.00,858.00,7590,20230626,-32.02,2700,20230428,91.11,7590,-32.02,20230626,2700,91.11,20230428,7590,-32.02,20230626,2700,91.11,20230428,3.07,N,356680,100,28 억,,179273,N,N,0,N,00,N
|
|
20231018,101024,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5240,305,2,6.18,22305343435,4279037,48.87,4790,5430,4780,6410,3455,4935,5212.83,0.63,0,-99939,5491,5212,4911,4632,4331,5352,4772,28,1475,100,3050,10,1,28468492,1492,30.11,6.11,12,15.03,174.00,858.00,7590,20230626,-30.96,2700,20230428,94.07,7590,-30.96,20230626,2700,94.07,20230428,7590,-30.96,20230626,2700,94.07,20230428,3.07,N,356680,100,28 억,,179273,N,N,0,N,00,N
|
|
20231018,091007,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4840,-95,5,-1.93,1097770670,227711,2.60,4790,4905,4780,6410,3455,4935,4819.86,0.63,0,46494,5491,5212,4911,4632,4331,5352,4772,28,1475,100,3050,5,1,28468492,1378,27.82,5.64,12,0.80,174.00,858.00,7590,20230626,-36.23,2700,20230428,79.26,7590,-36.23,20230626,2700,79.26,20230428,7590,-36.23,20230626,2700,79.26,20230428,3.07,N,356680,100,28 억,,179273,N,N,0,N,00,N
|
|
20231017,161010,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4935,315,2,6.82,43117768480,8665321,488.27,4610,5190,4610,6000,3235,4620,4976.04,1.47,0,-233294,5130,4875,4730,4475,4330,4802,4402,28,1380,100,2860,5,1,28468492,1405,28.36,5.75,12,30.44,174.00,858.00,7590,20230626,-34.98,2700,20230428,82.78,7590,-34.98,20230626,2700,82.78,20230428,7590,-34.98,20230626,2700,82.78,20230428,3.04,N,356680,100,28 억,,417442,N,N,0,N,00,N
|
|
20231017,151018,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4910,290,2,6.28,42126402770,8464294,476.94,4610,5190,4610,6000,3235,4620,4977.03,1.47,0,-250315,5130,4875,4730,4475,4330,4802,4402,28,1380,100,2860,5,1,28468492,1398,28.22,5.72,12,29.73,174.00,858.00,7590,20230626,-35.31,2700,20230428,81.85,7590,-35.31,20230626,2700,81.85,20230428,7590,-35.31,20230626,2700,81.85,20230428,3.04,N,356680,100,28 억,,417442,N,N,0,N,00,N
|
|
20231017,141020,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4830,210,2,4.55,30952068995,6249286,352.13,4610,5190,4610,6000,3235,4620,4952.99,1.47,0,-279418,5130,4875,4730,4475,4330,4802,4402,28,1380,100,2860,5,1,28468492,1375,27.76,5.63,12,21.95,174.00,858.00,7590,20230626,-36.36,2700,20230428,78.89,7590,-36.36,20230626,2700,78.89,20230428,7590,-36.36,20230626,2700,78.89,20230428,3.04,N,356680,100,28 억,,417442,N,N,0,N,00,N
|
|
20231017,131011,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4930,310,2,6.71,29515129820,5954737,335.53,4610,5190,4610,6000,3235,4620,4956.68,1.47,0,-322846,5130,4875,4730,4475,4330,4802,4402,28,1380,100,2860,5,1,28468492,1403,28.33,5.75,12,20.92,174.00,858.00,7590,20230626,-35.05,2700,20230428,82.59,7590,-35.05,20230626,2700,82.59,20230428,7590,-35.05,20230626,2700,82.59,20230428,3.04,N,356680,100,28 억,,417442,N,N,0,N,00,N
|
|
20231017,121017,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4865,245,2,5.30,27675106460,5582304,314.55,4610,5190,4610,6000,3235,4620,4957.75,1.47,0,-302971,5130,4875,4730,4475,4330,4802,4402,28,1380,100,2860,5,1,28468492,1385,27.96,5.67,12,19.61,174.00,858.00,7590,20230626,-35.90,2700,20230428,80.19,7590,-35.90,20230626,2700,80.19,20230428,7590,-35.90,20230626,2700,80.19,20230428,3.04,N,356680,100,28 억,,417442,N,N,0,N,00,N
|
|
20231017,111006,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4965,345,2,7.47,25637131535,5166125,291.10,4610,5190,4610,6000,3235,4620,4962.66,1.47,0,-351738,5130,4875,4730,4475,4330,4802,4402,28,1380,100,2860,5,1,28468492,1413,28.53,5.79,12,18.15,174.00,858.00,7590,20230626,-34.58,2700,20230428,83.89,7590,-34.58,20230626,2700,83.89,20230428,7590,-34.58,20230626,2700,83.89,20230428,3.04,N,356680,100,28 억,,417442,N,N,0,N,00,N
|
|
20231017,100958,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5050,430,2,9.31,6307511565,1300766,73.29,4610,5090,4610,6000,3235,4620,4849.38,1.47,0,-12670,5130,4875,4730,4475,4330,4802,4402,28,1380,100,2860,10,1,28468492,1438,29.02,5.89,12,4.57,174.00,858.00,7590,20230626,-33.47,2700,20230428,87.04,7590,-33.47,20230626,2700,87.04,20230428,7590,-33.47,20230626,2700,87.04,20230428,3.04,N,356680,100,28 억,,417442,N,N,0,N,00,N
|
|
20231017,091011,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4670,50,2,1.08,1010648875,215745,12.16,4610,4745,4610,6000,3235,4620,4684.97,1.47,0,38280,5130,4875,4730,4475,4330,4802,4402,28,1380,100,2860,5,1,28468492,1329,26.84,5.44,12,0.76,174.00,858.00,7590,20230626,-38.47,2700,20230428,72.96,7590,-38.47,20230626,2700,72.96,20230428,7590,-38.47,20230626,2700,72.96,20230428,3.04,N,356680,100,28 억,,417442,N,N,0,N,00,N
|
|
20231016,161007,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4620,-410,5,-8.15,8114396320,1713909,61.53,4860,4985,4585,6530,3530,5030,4734.55,1.33,0,41712,5570,5300,5110,4840,4650,5205,4745,28,1500,100,3110,5,1,28468492,1315,26.55,5.38,12,6.02,174.00,858.00,7590,20230626,-39.13,2700,20230428,71.11,7590,-39.13,20230626,2700,71.11,20230428,7590,-39.13,20230626,2700,71.11,20230428,2.93,N,356680,100,28 억,,377514,N,N,0,N,00,N
|
|
20231016,151007,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4655,-375,5,-7.46,7703296210,1625093,58.34,4860,4985,4585,6530,3530,5030,4740.18,1.33,0,27070,5570,5300,5110,4840,4650,5205,4745,28,1500,100,3110,5,1,28468492,1325,26.75,5.43,12,5.71,174.00,858.00,7590,20230626,-38.67,2700,20230428,72.41,7590,-38.67,20230626,2700,72.41,20230428,7590,-38.67,20230626,2700,72.41,20230428,2.93,N,356680,100,28 억,,377514,N,N,0,N,00,N
|
|
20231016,141009,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4630,-400,5,-7.95,6862711945,1443336,51.82,4860,4985,4610,6530,3530,5030,4754.71,1.33,0,15854,5570,5300,5110,4840,4650,5205,4745,28,1500,100,3110,5,1,28468492,1318,26.61,5.40,12,5.07,174.00,858.00,7590,20230626,-39.00,2700,20230428,71.48,7590,-39.00,20230626,2700,71.48,20230428,7590,-39.00,20230626,2700,71.48,20230428,2.93,N,356680,100,28 억,,377514,N,N,0,N,00,N
|
|
20231016,131002,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4675,-355,5,-7.06,6237530910,1308248,46.97,4860,4985,4640,6530,3530,5030,4767.80,1.33,0,50198,5570,5300,5110,4840,4650,5205,4745,28,1500,100,3110,5,1,28468492,1331,26.87,5.45,12,4.60,174.00,858.00,7590,20230626,-38.41,2700,20230428,73.15,7590,-38.41,20230626,2700,73.15,20230428,7590,-38.41,20230626,2700,73.15,20230428,2.93,N,356680,100,28 억,,377514,N,N,0,N,00,N
|
|
20231016,121003,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4655,-375,5,-7.46,5564871800,1163897,41.78,4860,4985,4645,6530,3530,5030,4781.19,1.33,0,100971,5570,5300,5110,4840,4650,5205,4745,28,1500,100,3110,5,1,28468492,1325,26.75,5.43,12,4.09,174.00,858.00,7590,20230626,-38.67,2700,20230428,72.41,7590,-38.67,20230626,2700,72.41,20230428,7590,-38.67,20230626,2700,72.41,20230428,2.93,N,356680,100,28 억,,377514,N,N,0,N,00,N
|
|
20231016,110957,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4720,-310,5,-6.16,4566745335,950470,34.12,4860,4985,4680,6530,3530,5030,4804.67,1.33,0,89289,5570,5300,5110,4840,4650,5205,4745,28,1500,100,3110,5,1,28468492,1344,27.13,5.50,12,3.34,174.00,858.00,7590,20230626,-37.81,2700,20230428,74.81,7590,-37.81,20230626,2700,74.81,20230428,7590,-37.81,20230626,2700,74.81,20230428,2.93,N,356680,100,28 억,,377514,N,N,0,N,00,N
|
|
20231016,100951,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4840,-190,5,-3.78,3225761130,666454,23.93,4860,4985,4720,6530,3530,5030,4840.12,1.33,0,91528,5570,5300,5110,4840,4650,5205,4745,28,1500,100,3110,5,1,28468492,1378,27.82,5.64,12,2.34,174.00,858.00,7590,20230626,-36.23,2700,20230428,79.26,7590,-36.23,20230626,2700,79.26,20230428,7590,-36.23,20230626,2700,79.26,20230428,2.93,N,356680,100,28 억,,377514,N,N,0,N,00,N
|
|
20231016,090953,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4910,-120,5,-2.39,921001905,189428,6.80,4860,4935,4815,6530,3530,5030,4861.80,1.33,0,27233,5570,5300,5110,4840,4650,5205,4745,28,1500,100,3110,5,1,28468492,1398,28.22,5.72,12,0.67,174.00,858.00,7590,20230626,-35.31,2700,20230428,81.85,7590,-35.31,20230626,2700,81.85,20230428,7590,-35.31,20230626,2700,81.85,20230428,2.93,N,356680,100,28 억,,377514,N,N,0,N,00,N
|
|
20231012,161025,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5550,300,2,5.71,46517971890,8489025,108.81,5310,5700,5210,6820,3680,5250,5479.18,0.72,0,280239,6150,5700,5440,4990,4730,5570,4860,28,1570,100,3250,10,1,28468492,1580,31.90,6.47,12,29.82,174.00,858.00,7590,20230626,-26.88,2700,20230428,105.56,7590,-26.88,20230626,2700,105.56,20230428,7590,-26.88,20230626,2700,105.56,20230428,2.63,N,356680,100,28 억,,203995,N,N,0,N,00,N
|
|
20231012,151000,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5610,360,2,6.86,40371478220,7391459,94.74,5310,5700,5210,6820,3680,5250,5462.05,0.72,0,188220,6150,5700,5440,4990,4730,5570,4860,28,1570,100,3250,10,1,28468492,1597,32.24,6.54,12,25.96,174.00,858.00,7590,20230626,-26.09,2700,20230428,107.78,7590,-26.09,20230626,2700,107.78,20230428,7590,-26.09,20230626,2700,107.78,20230428,2.63,N,356680,100,28 억,,203995,N,N,0,N,00,N
|
|
20231012,141003,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5350,100,2,1.90,32110966220,5897721,75.60,5310,5700,5210,6820,3680,5250,5444.80,0.72,0,31704,6150,5700,5440,4990,4730,5570,4860,28,1570,100,3250,10,1,28468492,1523,30.75,6.24,12,20.72,174.00,858.00,7590,20230626,-29.51,2700,20230428,98.15,7590,-29.51,20230626,2700,98.15,20230428,7590,-29.51,20230626,2700,98.15,20230428,2.63,N,356680,100,28 억,,203995,N,N,0,N,00,N
|
|
20231012,131003,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5330,80,2,1.52,30649871500,5623778,72.09,5310,5700,5210,6820,3680,5250,5450.22,0.72,0,5056,6150,5700,5440,4990,4730,5570,4860,28,1570,100,3250,10,1,28468492,1517,30.63,6.21,12,19.75,174.00,858.00,7590,20230626,-29.78,2700,20230428,97.41,7590,-29.78,20230626,2700,97.41,20230428,7590,-29.78,20230626,2700,97.41,20230428,2.63,N,356680,100,28 억,,203995,N,N,0,N,00,N
|
|
20231012,121014,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5360,110,2,2.10,28294207220,5183192,66.44,5310,5700,5210,6820,3680,5250,5459.03,0.72,0,-13258,6150,5700,5440,4990,4730,5570,4860,28,1570,100,3250,10,1,28468492,1526,30.80,6.25,12,18.21,174.00,858.00,7590,20230626,-29.38,2700,20230428,98.52,7590,-29.38,20230626,2700,98.52,20230428,7590,-29.38,20230626,2700,98.52,20230428,2.63,N,356680,100,28 억,,203995,N,N,0,N,00,N
|
|
20231012,111012,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5350,100,2,1.90,10566628890,1971240,25.27,5310,5510,5210,6820,3680,5250,5360.67,0.72,0,95493,6150,5700,5440,4990,4730,5570,4860,28,1570,100,3250,10,1,28468492,1523,30.75,6.24,12,6.92,174.00,858.00,7590,20230626,-29.51,2700,20230428,98.15,7590,-29.51,20230626,2700,98.15,20230428,7590,-29.51,20230626,2700,98.15,20230428,2.63,N,356680,100,28 억,,203995,N,N,0,N,00,N
|
|
20231012,101004,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5270,20,2,0.38,8877688330,1654702,21.21,5310,5510,5210,6820,3680,5250,5365.46,0.72,0,16715,6150,5700,5440,4990,4730,5570,4860,28,1570,100,3250,10,1,28468492,1500,30.29,6.14,12,5.81,174.00,858.00,7590,20230626,-30.57,2700,20230428,95.19,7590,-30.57,20230626,2700,95.19,20230428,7590,-30.57,20230626,2700,95.19,20230428,2.63,N,356680,100,28 억,,203995,N,N,0,N,00,N
|
|
20231012,091011,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5350,100,2,1.90,5195171990,960378,12.31,5310,5510,5250,6820,3680,5250,5410.31,0.72,0,-55550,6150,5700,5440,4990,4730,5570,4860,28,1570,100,3250,10,1,28468492,1523,30.75,6.24,12,3.37,174.00,858.00,7590,20230626,-29.51,2700,20230428,98.15,7590,-29.51,20230626,2700,98.15,20230428,7590,-29.51,20230626,2700,98.15,20230428,2.63,N,356680,100,28 억,,203995,N,N,0,N,00,N
|
|
20231011,160959,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5250,20,2,0.38,42833923630,7709089,24.00,5480,5890,5180,6790,3670,5230,5556.65,0.30,0,111726,6516,5872,5336,4692,4156,6195,5015,28,1560,100,3240,10,1,28468492,1495,30.17,6.12,12,27.08,174.00,858.00,7590,20230626,-30.83,2700,20230428,94.44,7590,-30.83,20230626,2700,94.44,20230428,7590,-30.83,20230626,2700,94.44,20230428,2.82,N,356680,100,28 억,,85744,N,N,0,N,00,N
|
|
20231011,151005,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5230,0,3,0.00,41867312510,7524788,23.43,5480,5890,5180,6790,3670,5230,5563.92,0.30,0,101419,6516,5872,5336,4692,4156,6195,5015,28,1560,100,3240,10,1,28468492,1489,30.06,6.10,12,26.43,174.00,858.00,7590,20230626,-31.09,2700,20230428,93.70,7590,-31.09,20230626,2700,93.70,20230428,7590,-31.09,20230626,2700,93.70,20230428,2.82,N,356680,100,28 억,,85744,N,N,0,N,00,N
|
|
20231011,141008,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5310,80,2,1.53,39902887750,7150153,22.26,5480,5890,5220,6790,3670,5230,5580.70,0.30,0,93804,6516,5872,5336,4692,4156,6195,5015,28,1560,100,3240,10,1,28468492,1512,30.52,6.19,12,25.12,174.00,858.00,7590,20230626,-30.04,2700,20230428,96.67,7590,-30.04,20230626,2700,96.67,20230428,7590,-30.04,20230626,2700,96.67,20230428,2.82,N,356680,100,28 억,,85744,N,N,0,N,00,N
|
|
20231011,130956,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5310,80,2,1.53,37203354640,6638207,20.67,5480,5890,5260,6790,3670,5230,5604.43,0.30,0,31795,6516,5872,5336,4692,4156,6195,5015,28,1560,100,3240,10,1,28468492,1512,30.52,6.19,12,23.32,174.00,858.00,7590,20230626,-30.04,2700,20230428,96.67,7590,-30.04,20230626,2700,96.67,20230428,7590,-30.04,20230626,2700,96.67,20230428,2.82,N,356680,100,28 억,,85744,N,N,0,N,00,N
|
|
20231011,121015,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5350,120,2,2.29,35394983640,6296558,19.61,5480,5890,5310,6790,3670,5230,5621.32,0.30,0,-30213,6516,5872,5336,4692,4156,6195,5015,28,1560,100,3240,10,1,28468492,1523,30.75,6.24,12,22.12,174.00,858.00,7590,20230626,-29.51,2700,20230428,98.15,7590,-29.51,20230626,2700,98.15,20230428,7590,-29.51,20230626,2700,98.15,20230428,2.82,N,356680,100,28 억,,85744,N,N,0,N,00,N
|
|
20231011,111009,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5390,160,2,3.06,33886713950,6014905,18.73,5480,5890,5330,6790,3670,5230,5633.79,0.30,0,-37344,6516,5872,5336,4692,4156,6195,5015,28,1560,100,3240,10,1,28468492,1534,30.98,6.28,12,21.13,174.00,858.00,7590,20230626,-28.99,2700,20230428,99.63,7590,-28.99,20230626,2700,99.63,20230428,7590,-28.99,20230626,2700,99.63,20230428,2.82,N,356680,100,28 억,,85744,N,N,0,N,00,N
|
|
20231011,101002,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5490,260,2,4.97,29655634700,5238102,16.31,5480,5890,5430,6790,3670,5230,5661.52,0.30,0,-41927,6516,5872,5336,4692,4156,6195,5015,28,1560,100,3240,10,1,28468492,1563,31.55,6.40,12,18.40,174.00,858.00,7590,20230626,-27.67,2700,20230428,103.33,7590,-27.67,20230626,2700,103.33,20230428,7590,-27.67,20230626,2700,103.33,20230428,2.82,N,356680,100,28 억,,85744,N,N,0,N,00,N
|
|
20231011,091005,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5720,490,2,9.37,14934071260,2615062,8.14,5480,5890,5470,6790,3670,5230,5710.79,0.30,0,-5044,6516,5872,5336,4692,4156,6195,5015,28,1560,100,3240,10,1,28468492,1628,32.87,6.67,12,9.19,174.00,858.00,7590,20230626,-24.64,2700,20230428,111.85,7590,-24.64,20230626,2700,111.85,20230428,7590,-24.64,20230626,2700,111.85,20230428,2.82,N,356680,100,28 억,,85744,N,N,0,N,00,N
|
|
20231010,161609,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5230,260,2,5.23,171722470315,31673758,299.61,5200,5980,4800,6460,3480,4970,5421.78,0.21,0,37371,5476,5222,4716,4462,3956,5350,4590,28,1490,100,3080,10,1,28468492,1489,30.06,6.10,12,111.26,174.00,858.00,7590,20230626,-31.09,2700,20230428,93.70,7590,-31.09,20230626,2700,93.70,20230428,7590,-31.09,20230626,2700,93.70,20230428,2.88,N,356680,100,28 억,,59696,N,N,0,N,00,N
|
|
20231010,150951,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5180,210,2,4.23,169173166045,31186128,295.00,5200,5980,4800,6460,3480,4970,5424.63,0.21,0,-39707,5476,5222,4716,4462,3956,5350,4590,28,1490,100,3080,10,1,28468492,1475,29.77,6.04,12,109.55,174.00,858.00,7590,20230626,-31.75,2700,20230428,91.85,7590,-31.75,20230626,2700,91.85,20230428,7590,-31.75,20230626,2700,91.85,20230428,2.88,N,356680,100,28 억,,59696,N,N,0,N,00,N
|
|
20231010,140958,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5280,310,2,6.24,144166750035,26612387,251.74,5200,5980,4800,6460,3480,4970,5417.28,0.21,0,-26609,5476,5222,4716,4462,3956,5350,4590,28,1490,100,3080,10,1,28468492,1503,30.34,6.15,12,93.48,174.00,858.00,7590,20230626,-30.43,2700,20230428,95.56,7590,-30.43,20230626,2700,95.56,20230428,7590,-30.43,20230626,2700,95.56,20230428,2.88,N,356680,100,28 억,,59696,N,N,0,N,00,N
|
|
20231010,130951,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5960,990,2,19.92,110665978745,20476795,193.70,5200,5980,4800,6460,3480,4970,5404.46,0.21,0,-35933,5476,5222,4716,4462,3956,5350,4590,28,1490,100,3080,10,1,28468492,1697,34.25,6.95,12,71.93,174.00,858.00,7590,20230626,-21.48,2700,20230428,120.74,7590,-21.48,20230626,2700,120.74,20230428,7590,-21.48,20230626,2700,120.74,20230428,2.88,N,356680,100,28 억,,59696,N,N,0,N,00,N
|
|
20231010,120948,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5120,150,2,3.02,44547341065,8796545,83.21,5200,5360,4800,6460,3480,4970,5064.19,0.21,0,-1183,5476,5222,4716,4462,3956,5350,4590,28,1490,100,3080,10,1,28468492,1458,29.43,5.97,12,30.90,174.00,858.00,7590,20230626,-32.54,2700,20230428,89.63,7590,-32.54,20230626,2700,89.63,20230428,7590,-32.54,20230626,2700,89.63,20230428,2.88,N,356680,100,28 억,,59696,N,N,0,N,00,N
|
|
20231010,110930,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4850,-120,5,-2.41,27142050295,5382294,50.91,5200,5360,4800,6460,3480,4970,5042.84,0.21,0,86762,5476,5222,4716,4462,3956,5350,4590,28,1490,100,3080,5,1,28468492,1381,27.87,5.65,12,18.91,174.00,858.00,7590,20230626,-36.10,2700,20230428,79.63,7590,-36.10,20230626,2700,79.63,20230428,7590,-36.10,20230626,2700,79.63,20230428,2.88,N,356680,100,28 억,,59696,N,N,0,N,00,N
|
|
20231010,100941,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4885,-85,5,-1.71,24174302005,4768919,45.11,5200,5360,4835,6460,3480,4970,5069.14,0.21,0,68780,5476,5222,4716,4462,3956,5350,4590,28,1490,100,3080,5,1,28468492,1391,28.07,5.69,12,16.75,174.00,858.00,7590,20230626,-35.64,2700,20230428,80.93,7590,-35.64,20230626,2700,80.93,20230428,7590,-35.64,20230626,2700,80.93,20230428,2.88,N,356680,100,28 억,,59696,N,N,0,N,00,N
|
|
20231010,090935,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5080,110,2,2.21,12365855680,2378757,22.50,5200,5360,5040,6460,3480,4970,5198.45,0.21,0,74745,5476,5222,4716,4462,3956,5350,4590,28,1490,100,3080,10,1,28468492,1446,29.20,5.92,12,8.36,174.00,858.00,7590,20230626,-33.07,2700,20230428,88.15,7590,-33.07,20230626,2700,88.15,20230428,7590,-33.07,20230626,2700,88.15,20230428,2.88,N,356680,100,28 억,,59696,N,N,0,N,00,N
|
|
20231006,160943,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4970,1145,1,29.93,49730983635,10569605,1056.28,4215,4970,4210,4970,2680,3825,4705.11,1.25,0,-294766,4411,4117,3971,3677,3531,4045,3605,28,1145,100,2370,5,1,28468492,1415,28.56,5.79,12,37.13,174.00,858.00,7590,20230626,-34.52,2700,20230428,84.07,7590,-34.52,20230626,2700,84.07,20230428,7590,-34.52,20230626,2700,84.07,20230428,2.87,N,356680,100,28 억,,354442,N,N,0,N,00,N
|
|
20231006,150928,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4970,1145,1,29.93,49718354865,10567064,1056.03,4215,4970,4210,4970,2680,3825,4705.05,1.25,0,-294766,4411,4117,3971,3677,3531,4045,3605,28,1145,100,2370,5,1,28468492,1415,28.56,5.79,12,37.12,174.00,858.00,7590,20230626,-34.52,2700,20230428,84.07,7590,-34.52,20230626,2700,84.07,20230428,7590,-34.52,20230626,2700,84.07,20230428,2.87,N,356680,100,28 억,,354442,N,N,0,N,00,N
|
|
20231006,140931,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4970,1145,1,29.93,49669072345,10557148,1055.04,4215,4970,4210,4970,2680,3825,4704.80,1.25,0,-294746,4411,4117,3971,3677,3531,4045,3605,28,1145,100,2370,5,1,28468492,1415,28.56,5.79,12,37.08,174.00,858.00,7590,20230626,-34.52,2700,20230428,84.07,7590,-34.52,20230626,2700,84.07,20230428,7590,-34.52,20230626,2700,84.07,20230428,2.87,N,356680,100,28 억,,354442,N,N,0,N,00,N
|
|
20231006,130920,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4970,1145,1,29.93,49611827885,10545630,1053.89,4215,4970,4210,4970,2680,3825,4704.51,1.25,0,-294746,4411,4117,3971,3677,3531,4045,3605,28,1145,100,2370,5,1,28468492,1415,28.56,5.79,12,37.04,174.00,858.00,7590,20230626,-34.52,2700,20230428,84.07,7590,-34.52,20230626,2700,84.07,20230428,7590,-34.52,20230626,2700,84.07,20230428,2.87,N,356680,100,28 억,,354442,N,N,0,N,00,N
|
|
20231006,120919,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4970,1145,1,29.93,48784442165,10379154,1037.25,4215,4970,4210,4970,2680,3825,4700.25,1.25,0,-294746,4411,4117,3971,3677,3531,4045,3605,28,1145,100,2370,5,1,28468492,1415,28.56,5.79,12,36.46,174.00,858.00,7590,20230626,-34.52,2700,20230428,84.07,7590,-34.52,20230626,2700,84.07,20230428,7590,-34.52,20230626,2700,84.07,20230428,2.87,N,356680,100,28 억,,354442,N,N,0,N,00,N
|
|
20231006,110911,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4970,1145,1,29.93,47903539485,10201910,1019.54,4215,4970,4210,4970,2680,3825,4695.57,1.25,0,-294746,4411,4117,3971,3677,3531,4045,3605,28,1145,100,2370,5,1,28468492,1415,28.56,5.79,12,35.84,174.00,858.00,7590,20230626,-34.52,2700,20230428,84.07,7590,-34.52,20230626,2700,84.07,20230428,7590,-34.52,20230626,2700,84.07,20230428,2.87,N,356680,100,28 억,,354442,N,N,0,N,00,N
|
|
20231006,100918,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4730,905,2,23.66,30729788990,6707988,670.37,4215,4775,4210,4970,2680,3825,4581.10,1.25,0,-321747,4411,4117,3971,3677,3531,4045,3605,28,1145,100,2370,5,1,28468492,1347,27.18,5.51,12,23.56,174.00,858.00,7590,20230626,-37.68,2700,20230428,75.19,7590,-37.68,20230626,2700,75.19,20230428,7590,-37.68,20230626,2700,75.19,20230428,2.87,N,356680,100,28 억,,354442,N,N,0,N,00,N
|
|
20231006,090910,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4640,815,2,21.31,7811555245,1743205,174.21,4215,4710,4210,4970,2680,3825,4481.24,1.25,0,83533,4411,4117,3971,3677,3531,4045,3605,28,1145,100,2370,5,1,28468492,1321,26.67,5.41,12,6.12,174.00,858.00,7590,20230626,-38.87,2700,20230428,71.85,7590,-38.87,20230626,2700,71.85,20230428,7590,-38.87,20230626,2700,71.85,20230428,2.87,N,356680,100,28 억,,354442,N,N,0,N,00,N
|