88 lines
38 KiB
CSV
88 lines
38 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230630,161101,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7950,-10,5,-0.13,373434710,47168,57.52,8000,8030,7850,10340,5580,7960,7917.12,0.92,0,3414,8433,8196,8033,7796,7633,8115,7715,52,2380,500,5570,10,1,10443956,830,-189.29,2.46,12,0.45,-42.00,3236.00,15080,20230214,-47.28,6350,20230103,25.20,15080,-47.28,20230214,6350,25.20,20230103,15080,-47.28,20230214,6350,25.20,20230103,7.43,N,357880,500,52 억,,96114,N,N,0,N,00,N
|
|
20230630,151103,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7960,0,3,0.00,364875340,46092,56.21,8000,8030,7850,10340,5580,7960,7916.24,0.92,0,4135,8433,8196,8033,7796,7633,8115,7715,52,2380,500,5570,10,1,10443956,831,-189.52,2.46,12,0.44,-42.00,3236.00,15080,20230214,-47.21,6350,20230103,25.35,15080,-47.21,20230214,6350,25.35,20230103,15080,-47.21,20230214,6350,25.35,20230103,7.43,N,357880,500,52 억,,96114,N,N,0,N,00,N
|
|
20230630,141102,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7930,-30,5,-0.38,318711000,40277,49.12,8000,8030,7850,10340,5580,7960,7912.98,0.92,0,3655,8433,8196,8033,7796,7633,8115,7715,52,2380,500,5570,10,1,10443956,828,-188.81,2.45,12,0.39,-42.00,3236.00,15080,20230214,-47.41,6350,20230103,24.88,15080,-47.41,20230214,6350,24.88,20230103,15080,-47.41,20230214,6350,24.88,20230103,7.43,N,357880,500,52 억,,96114,N,N,0,N,00,N
|
|
20230630,131100,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7910,-50,5,-0.63,260709310,32927,40.16,8000,8030,7850,10340,5580,7960,7917.79,0.92,0,3941,8433,8196,8033,7796,7633,8115,7715,52,2380,500,5570,10,1,10443956,826,-188.33,2.44,12,0.32,-42.00,3236.00,15080,20230214,-47.55,6350,20230103,24.57,15080,-47.55,20230214,6350,24.57,20230103,15080,-47.55,20230214,6350,24.57,20230103,7.43,N,357880,500,52 억,,96114,N,N,0,N,00,N
|
|
20230630,121058,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7900,-60,5,-0.75,248036740,31326,38.20,8000,8030,7850,10340,5580,7960,7917.92,0.92,0,4027,8433,8196,8033,7796,7633,8115,7715,52,2380,500,5570,10,1,10443956,825,-188.10,2.44,12,0.30,-42.00,3236.00,15080,20230214,-47.61,6350,20230103,24.41,15080,-47.61,20230214,6350,24.41,20230103,15080,-47.61,20230214,6350,24.41,20230103,7.43,N,357880,500,52 억,,96114,N,N,0,N,00,N
|
|
20230630,111051,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7980,20,2,0.25,205490870,25968,31.67,8000,8030,7850,10340,5580,7960,7913.23,0.92,0,3914,8433,8196,8033,7796,7633,8115,7715,52,2380,500,5570,10,1,10443956,833,-190.00,2.47,12,0.25,-42.00,3236.00,15080,20230214,-47.08,6350,20230103,25.67,15080,-47.08,20230214,6350,25.67,20230103,15080,-47.08,20230214,6350,25.67,20230103,7.43,N,357880,500,52 억,,96114,N,N,0,N,00,N
|
|
20230630,101102,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7890,-70,5,-0.88,130000480,16460,20.07,8000,8030,7850,10340,5580,7960,7897.96,0.92,0,-1101,8433,8196,8033,7796,7633,8115,7715,52,2380,500,5570,10,1,10443956,824,-187.86,2.44,12,0.16,-42.00,3236.00,15080,20230214,-47.68,6350,20230103,24.25,15080,-47.68,20230214,6350,24.25,20230103,15080,-47.68,20230214,6350,24.25,20230103,7.43,N,357880,500,52 억,,96114,N,N,0,N,00,N
|
|
20230630,091102,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7920,-40,5,-0.50,23816690,2994,3.65,8000,8030,7900,10340,5580,7960,7954.80,0.92,0,-1471,8433,8196,8033,7796,7633,8115,7715,52,2380,500,5570,10,1,10443956,827,-188.57,2.45,12,0.03,-42.00,3236.00,15080,20230214,-47.48,6350,20230103,24.72,15080,-47.48,20230214,6350,24.72,20230103,15080,-47.48,20230214,6350,24.72,20230103,7.43,N,357880,500,52 억,,96114,N,N,0,N,00,N
|
|
20230629,161055,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7960,-190,5,-2.33,653864390,81375,131.66,8150,8270,7870,10590,5710,8150,8036.02,1.03,0,-11056,8370,8260,8170,8060,7970,8215,8015,52,2440,500,5700,10,1,10443956,831,-189.52,2.46,12,0.78,-42.00,3236.00,15080,20230214,-47.21,6350,20230103,25.35,15080,-47.21,20230214,6350,25.35,20230103,15080,-47.21,20230214,6350,25.35,20230103,7.62,N,357880,500,52 억,,107119,N,N,0,N,00,N
|
|
20230629,151055,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8000,-150,5,-1.84,612526110,76185,123.26,8150,8270,7870,10590,5710,8150,8039.96,1.03,0,-11033,8370,8260,8170,8060,7970,8215,8015,52,2440,500,5700,10,1,10443956,836,-190.48,2.47,12,0.73,-42.00,3236.00,15080,20230214,-46.95,6350,20230103,25.98,15080,-46.95,20230214,6350,25.98,20230103,15080,-46.95,20230214,6350,25.98,20230103,7.62,N,357880,500,52 억,,107119,N,N,0,N,00,N
|
|
20230629,141054,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7940,-210,5,-2.58,548022250,68074,110.14,8150,8270,7870,10590,5710,8150,8050.37,1.03,0,-9744,8370,8260,8170,8060,7970,8215,8015,52,2440,500,5700,10,1,10443956,829,-189.05,2.45,12,0.65,-42.00,3236.00,15080,20230214,-47.35,6350,20230103,25.04,15080,-47.35,20230214,6350,25.04,20230103,15080,-47.35,20230214,6350,25.04,20230103,7.62,N,357880,500,52 억,,107119,N,N,0,N,00,N
|
|
20230629,131051,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8010,-140,5,-1.72,384284800,47540,76.92,8150,8270,8010,10590,5710,8150,8083.38,1.03,0,-8079,8370,8260,8170,8060,7970,8215,8015,52,2440,500,5700,10,1,10443956,837,-190.71,2.48,12,0.46,-42.00,3236.00,15080,20230214,-46.88,6350,20230103,26.14,15080,-46.88,20230214,6350,26.14,20230103,15080,-46.88,20230214,6350,26.14,20230103,7.62,N,357880,500,52 억,,107119,N,N,0,N,00,N
|
|
20230629,121056,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8070,-80,5,-0.98,319101900,39418,63.78,8150,8270,8020,10590,5710,8150,8095.31,1.03,0,-8584,8370,8260,8170,8060,7970,8215,8015,52,2440,500,5700,10,1,10443956,843,-192.14,2.49,12,0.38,-42.00,3236.00,15080,20230214,-46.49,6350,20230103,27.09,15080,-46.49,20230214,6350,27.09,20230103,15080,-46.49,20230214,6350,27.09,20230103,7.62,N,357880,500,52 억,,107119,N,N,0,N,00,N
|
|
20230629,111057,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8090,-60,5,-0.74,238313500,29374,47.53,8150,8270,8040,10590,5710,8150,8113.06,1.03,0,-6560,8370,8260,8170,8060,7970,8215,8015,52,2440,500,5700,10,1,10443956,845,-192.62,2.50,12,0.28,-42.00,3236.00,15080,20230214,-46.35,6350,20230103,27.40,15080,-46.35,20230214,6350,27.40,20230103,15080,-46.35,20230214,6350,27.40,20230103,7.62,N,357880,500,52 억,,107119,N,N,0,N,00,N
|
|
20230629,101059,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8130,-20,5,-0.25,129829390,15923,25.76,8150,8270,8100,10590,5710,8150,8153.58,1.03,0,-7500,8370,8260,8170,8060,7970,8215,8015,52,2440,500,5700,10,1,10443956,849,-193.57,2.51,12,0.15,-42.00,3236.00,15080,20230214,-46.09,6350,20230103,28.03,15080,-46.09,20230214,6350,28.03,20230103,15080,-46.09,20230214,6350,28.03,20230103,7.62,N,357880,500,52 억,,107119,N,N,0,N,00,N
|
|
20230629,090951,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8270,120,2,1.47,24956390,3058,4.95,8150,8270,8120,10590,5710,8150,8161.07,1.03,0,-1651,8370,8260,8170,8060,7970,8215,8015,52,2440,500,5700,10,1,10443956,864,-196.90,2.56,12,0.03,-42.00,3236.00,15080,20230214,-45.16,6350,20230103,30.24,15080,-45.16,20230214,6350,30.24,20230103,15080,-45.16,20230214,6350,30.24,20230103,7.62,N,357880,500,52 억,,107119,N,N,0,N,00,N
|
|
20230628,161041,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8150,-30,5,-0.37,489412850,59970,66.69,8180,8280,8080,10630,5730,8180,8160.97,1.07,0,-4538,8506,8342,8176,8012,7846,8260,7930,52,2450,500,5720,10,1,10443956,851,-194.05,2.52,12,0.57,-42.00,3236.00,15080,20230214,-45.95,6350,20230103,28.35,15080,-45.95,20230214,6350,28.35,20230103,15080,-45.95,20230214,6350,28.35,20230103,7.46,N,357880,500,52 억,,111657,N,N,0,N,00,N
|
|
20230628,151049,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8090,-90,5,-1.10,474287640,58111,64.62,8180,8280,8080,10630,5730,8180,8161.75,1.07,0,-4419,8506,8342,8176,8012,7846,8260,7930,52,2450,500,5720,10,1,10443956,845,-192.62,2.50,12,0.56,-42.00,3236.00,15080,20230214,-46.35,6350,20230103,27.40,15080,-46.35,20230214,6350,27.40,20230103,15080,-46.35,20230214,6350,27.40,20230103,7.46,N,357880,500,52 억,,111657,N,N,0,N,00,N
|
|
20230628,141048,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8110,-70,5,-0.86,382071940,46724,51.96,8180,8280,8090,10630,5730,8180,8177.21,1.07,0,-3517,8506,8342,8176,8012,7846,8260,7930,52,2450,500,5720,10,1,10443956,847,-193.10,2.51,12,0.45,-42.00,3236.00,15080,20230214,-46.22,6350,20230103,27.72,15080,-46.22,20230214,6350,27.72,20230103,15080,-46.22,20230214,6350,27.72,20230103,7.46,N,357880,500,52 억,,111657,N,N,0,N,00,N
|
|
20230628,131049,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8120,-60,5,-0.73,330786900,40395,44.92,8180,8280,8110,10630,5730,8180,8188.81,1.07,0,-2905,8506,8342,8176,8012,7846,8260,7930,52,2450,500,5720,10,1,10443956,848,-193.33,2.51,12,0.39,-42.00,3236.00,15080,20230214,-46.15,6350,20230103,27.87,15080,-46.15,20230214,6350,27.87,20230103,15080,-46.15,20230214,6350,27.87,20230103,7.46,N,357880,500,52 억,,111657,N,N,0,N,00,N
|
|
20230628,121101,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8170,-10,5,-0.12,257652310,31406,34.92,8180,8280,8130,10630,5730,8180,8203.92,1.07,0,-2564,8506,8342,8176,8012,7846,8260,7930,52,2450,500,5720,10,1,10443956,853,-194.52,2.52,12,0.30,-42.00,3236.00,15080,20230214,-45.82,6350,20230103,28.66,15080,-45.82,20230214,6350,28.66,20230103,15080,-45.82,20230214,6350,28.66,20230103,7.46,N,357880,500,52 억,,111657,N,N,0,N,00,N
|
|
20230628,111056,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8170,-10,5,-0.12,220112430,26807,29.81,8180,8280,8170,10630,5730,8180,8211.01,1.07,0,-1806,8506,8342,8176,8012,7846,8260,7930,52,2450,500,5720,10,1,10443956,853,-194.52,2.52,12,0.26,-42.00,3236.00,15080,20230214,-45.82,6350,20230103,28.66,15080,-45.82,20230214,6350,28.66,20230103,15080,-45.82,20230214,6350,28.66,20230103,7.46,N,357880,500,52 억,,111657,N,N,0,N,00,N
|
|
20230628,101056,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8220,40,2,0.49,130210960,15839,17.61,8180,8280,8180,10630,5730,8180,8220.91,1.07,0,3618,8506,8342,8176,8012,7846,8260,7930,52,2450,500,5720,10,1,10443956,858,-195.71,2.54,12,0.15,-42.00,3236.00,15080,20230214,-45.49,6350,20230103,29.45,15080,-45.49,20230214,6350,29.45,20230103,15080,-45.49,20230214,6350,29.45,20230103,7.46,N,357880,500,52 억,,111657,N,N,0,N,00,N
|
|
20230628,091050,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8190,10,2,0.12,34487240,4207,4.68,8180,8240,8180,10630,5730,8180,8197.58,1.07,0,1470,8506,8342,8176,8012,7846,8260,7930,52,2450,500,5720,10,1,10443956,855,-195.00,2.53,12,0.04,-42.00,3236.00,15080,20230214,-45.69,6350,20230103,28.98,15080,-45.69,20230214,6350,28.98,20230103,15080,-45.69,20230214,6350,28.98,20230103,7.46,N,357880,500,52 억,,111657,N,N,0,N,00,N
|
|
20230627,161050,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8180,-170,5,-2.04,728466780,89432,56.44,8280,8340,8010,10850,5850,8350,8145.24,1.18,0,-11661,8923,8636,8323,8036,7723,8780,8180,52,2500,500,5840,10,1,10443956,854,-194.76,2.53,12,0.86,-42.00,3236.00,15080,20230214,-45.76,6350,20230103,28.82,15080,-45.76,20230214,6350,28.82,20230103,15080,-45.76,20230214,6350,28.82,20230103,7.55,N,357880,500,52 억,,123538,N,N,0,N,00,N
|
|
20230627,151101,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8160,-190,5,-2.28,712026830,87422,55.17,8280,8340,8010,10850,5850,8350,8144.71,1.18,0,-11235,8923,8636,8323,8036,7723,8780,8180,52,2500,500,5840,10,1,10443956,852,-194.29,2.52,12,0.84,-42.00,3236.00,15080,20230214,-45.89,6350,20230103,28.50,15080,-45.89,20230214,6350,28.50,20230103,15080,-45.89,20230214,6350,28.50,20230103,7.55,N,357880,500,52 억,,123538,N,N,0,N,00,N
|
|
20230627,141109,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8140,-210,5,-2.51,666941970,81887,51.67,8280,8340,8010,10850,5850,8350,8144.66,1.18,0,-10858,8923,8636,8323,8036,7723,8780,8180,52,2500,500,5840,10,1,10443956,850,-193.81,2.52,12,0.78,-42.00,3236.00,15080,20230214,-46.02,6350,20230103,28.19,15080,-46.02,20230214,6350,28.19,20230103,15080,-46.02,20230214,6350,28.19,20230103,7.55,N,357880,500,52 억,,123538,N,N,0,N,00,N
|
|
20230627,121107,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8160,-190,5,-2.28,578656210,71133,44.89,8280,8290,8010,10850,5850,8350,8134.85,1.18,0,-8625,8923,8636,8323,8036,7723,8780,8180,52,2500,500,5840,10,1,10443956,852,-194.29,2.52,12,0.68,-42.00,3236.00,15080,20230214,-45.89,6350,20230103,28.50,15080,-45.89,20230214,6350,28.50,20230103,15080,-45.89,20230214,6350,28.50,20230103,7.55,N,357880,500,52 억,,123538,N,N,0,N,00,N
|
|
20230627,111117,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8120,-230,5,-2.75,506760430,62297,39.31,8280,8290,8010,10850,5850,8350,8134.59,1.18,0,-8526,8923,8636,8323,8036,7723,8780,8180,52,2500,500,5840,10,1,10443956,848,-193.33,2.51,12,0.60,-42.00,3236.00,15080,20230214,-46.15,6350,20230103,27.87,15080,-46.15,20230214,6350,27.87,20230103,15080,-46.15,20230214,6350,27.87,20230103,7.55,N,357880,500,52 억,,123538,N,N,0,N,00,N
|
|
20230627,101044,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8120,-230,5,-2.75,429146650,52744,33.28,8280,8290,8010,10850,5850,8350,8136.41,1.18,0,-5160,8923,8636,8323,8036,7723,8780,8180,52,2500,500,5840,10,1,10443956,848,-193.33,2.51,12,0.51,-42.00,3236.00,15080,20230214,-46.15,6350,20230103,27.87,15080,-46.15,20230214,6350,27.87,20230103,15080,-46.15,20230214,6350,27.87,20230103,7.55,N,357880,500,52 억,,123538,N,N,0,N,00,N
|
|
20230627,091049,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8200,-150,5,-1.80,45470680,5522,3.48,8280,8290,8190,10850,5850,8350,8234.46,1.18,0,-1542,8923,8636,8323,8036,7723,8780,8180,52,2500,500,5840,10,1,10443956,856,-195.24,2.53,12,0.05,-42.00,3236.00,15080,20230214,-45.62,6350,20230103,29.13,15080,-45.62,20230214,6350,29.13,20230103,15080,-45.62,20230214,6350,29.13,20230103,7.55,N,357880,500,52 억,,123538,N,N,0,N,00,N
|
|
20230626,161049,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8350,180,2,2.20,1308317290,155547,147.98,8200,8610,8010,10620,5720,8170,8411.50,1.05,0,13095,8816,8492,8296,7972,7776,8395,7875,52,2450,500,5710,10,1,10443956,872,-198.81,2.58,12,1.49,-42.00,3236.00,15080,20230214,-44.63,6350,20230103,31.50,15080,-44.63,20230214,6350,31.50,20230103,15080,-44.63,20230214,6350,31.50,20230103,7.64,N,357880,500,52 억,,109786,N,N,0,N,00,N
|
|
20230626,151056,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8360,190,2,2.33,1283807940,152616,145.19,8200,8610,8010,10620,5720,8170,8412.04,1.05,0,13735,8816,8492,8296,7972,7776,8395,7875,52,2450,500,5710,10,1,10443956,873,-199.05,2.58,12,1.46,-42.00,3236.00,15080,20230214,-44.56,6350,20230103,31.65,15080,-44.56,20230214,6350,31.65,20230103,15080,-44.56,20230214,6350,31.65,20230103,7.64,N,357880,500,52 억,,109786,N,N,0,N,00,N
|
|
20230626,141053,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8310,140,2,1.71,1226851300,145796,138.71,8200,8610,8010,10620,5720,8170,8414.88,1.05,0,13339,8816,8492,8296,7972,7776,8395,7875,52,2450,500,5710,10,1,10443956,868,-197.86,2.57,12,1.40,-42.00,3236.00,15080,20230214,-44.89,6350,20230103,30.87,15080,-44.89,20230214,6350,30.87,20230103,15080,-44.89,20230214,6350,30.87,20230103,7.64,N,357880,500,52 억,,109786,N,N,0,N,00,N
|
|
20230626,121050,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8390,220,2,2.69,1046510020,124278,118.23,8200,8610,8010,10620,5720,8170,8420.75,1.05,0,13728,8816,8492,8296,7972,7776,8395,7875,52,2450,500,5710,10,1,10443956,876,-199.76,2.59,12,1.19,-42.00,3236.00,15080,20230214,-44.36,6350,20230103,32.13,15080,-44.36,20230214,6350,32.13,20230103,15080,-44.36,20230214,6350,32.13,20230103,7.64,N,357880,500,52 억,,109786,N,N,0,N,00,N
|
|
20230626,111048,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8260,90,2,1.10,235510160,28873,27.47,8200,8280,8010,10620,5720,8170,8156.75,1.05,0,7703,8816,8492,8296,7972,7776,8395,7875,52,2450,500,5710,10,1,10443956,863,-196.67,2.55,12,0.28,-42.00,3236.00,15080,20230214,-45.23,6350,20230103,30.08,15080,-45.23,20230214,6350,30.08,20230103,15080,-45.23,20230214,6350,30.08,20230103,7.64,N,357880,500,52 억,,109786,N,N,0,N,00,N
|
|
20230626,101047,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8230,60,2,0.73,155369190,19102,18.17,8200,8240,8010,10620,5720,8170,8133.63,1.05,0,-100,8816,8492,8296,7972,7776,8395,7875,52,2450,500,5710,10,1,10443956,860,-195.95,2.54,12,0.18,-42.00,3236.00,15080,20230214,-45.42,6350,20230103,29.61,15080,-45.42,20230214,6350,29.61,20230103,15080,-45.42,20230214,6350,29.61,20230103,7.64,N,357880,500,52 억,,109786,N,N,0,N,00,N
|
|
20230626,091052,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8040,-130,5,-1.59,53293360,6548,6.23,8200,8220,8040,10620,5720,8170,8138.80,1.05,0,-3403,8816,8492,8296,7972,7776,8395,7875,52,2450,500,5710,10,1,10443956,840,-191.43,2.48,12,0.06,-42.00,3236.00,15080,20230214,-46.68,6350,20230103,26.61,15080,-46.68,20230214,6350,26.61,20230103,15080,-46.68,20230214,6350,26.61,20230103,7.64,N,357880,500,52 억,,109786,N,N,0,N,00,N
|
|
20230623,191002,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8170,-40,5,-0.49,869967540,105112,150.69,8280,8620,8100,10670,5750,8210,8278.55,1.05,1963,1244,8530,8370,8290,8130,8050,8330,8090,52,2460,500,5740,10,1,10443956,853,-194.52,2.52,12,1.01,-42.00,3236.00,15080,20230214,-45.82,6350,20230103,28.66,15080,-45.82,20230214,6350,28.66,20230103,15080,-45.82,20230214,6350,28.66,20230103,7.57,N,357880,500,52 억,,109786,N,N,0,N,00,N
|
|
20230623,140846,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8140,-70,5,-0.85,762452730,91891,131.74,8280,8620,8100,10670,5750,8210,8297.41,1.03,0,1720,8530,8370,8290,8130,8050,8330,8090,52,2460,500,5740,10,1,10443956,850,-193.81,2.52,12,0.88,-42.00,3236.00,15080,20230214,-46.02,6350,20230103,28.19,15080,-46.02,20230214,6350,28.19,20230103,15080,-46.02,20230214,6350,28.19,20230103,7.57,N,357880,500,52 억,,107823,N,N,0,N,00,N
|
|
20230622,160835,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8210,-140,5,-1.68,562413610,67796,73.58,8300,8450,8210,10850,5850,8350,8295.84,1.00,0,2134,8803,8576,8463,8236,8123,8520,8180,52,2500,500,5840,10,1,10443956,857,-195.48,2.54,12,0.65,-42.00,3236.00,15080,20230214,-45.56,6350,20230103,29.29,15080,-45.56,20230214,6350,29.29,20230103,15080,-45.56,20230214,6350,29.29,20230103,7.65,N,357880,500,52 억,,104588,N,N,0,N,00,N
|
|
20230622,150258,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8270,-80,5,-0.96,496606790,59791,64.89,8300,8450,8230,10850,5850,8350,8305.70,1.00,0,1919,8803,8576,8463,8236,8123,8520,8180,52,2500,500,5840,10,1,10443956,864,-196.90,2.56,12,0.57,-42.00,3236.00,15080,20230214,-45.16,6350,20230103,30.24,15080,-45.16,20230214,6350,30.24,20230103,15080,-45.16,20230214,6350,30.24,20230103,7.65,N,357880,500,52 억,,104588,N,N,0,N,00,N
|
|
20230622,140508,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8270,-80,5,-0.96,336877530,40446,43.90,8300,8450,8230,10850,5850,8350,8329.06,1.00,0,-417,8803,8576,8463,8236,8123,8520,8180,52,2500,500,5840,10,1,10443956,864,-196.90,2.56,12,0.39,-42.00,3236.00,15080,20230214,-45.16,6350,20230103,30.24,15080,-45.16,20230214,6350,30.24,20230103,15080,-45.16,20230214,6350,30.24,20230103,7.65,N,357880,500,52 억,,104588,N,N,0,N,00,N
|
|
20230622,130829,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8310,-40,5,-0.48,291267280,34939,37.92,8300,8450,8230,10850,5850,8350,8336.45,1.00,0,1761,8803,8576,8463,8236,8123,8520,8180,52,2500,500,5840,10,1,10443956,868,-197.86,2.57,12,0.33,-42.00,3236.00,15080,20230214,-44.89,6350,20230103,30.87,15080,-44.89,20230214,6350,30.87,20230103,15080,-44.89,20230214,6350,30.87,20230103,7.65,N,357880,500,52 억,,104588,N,N,0,N,00,N
|
|
20230622,120158,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8380,30,2,0.36,232349940,27860,30.24,8300,8450,8230,10850,5850,8350,8339.91,1.00,0,3905,8803,8576,8463,8236,8123,8520,8180,52,2500,500,5840,10,1,10443956,875,-199.52,2.59,12,0.27,-42.00,3236.00,15080,20230214,-44.43,6350,20230103,31.97,15080,-44.43,20230214,6350,31.97,20230103,15080,-44.43,20230214,6350,31.97,20230103,7.65,N,357880,500,52 억,,104588,N,N,0,N,00,N
|
|
20230622,110211,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8380,30,2,0.36,207151640,24852,26.97,8300,8450,8230,10850,5850,8350,8335.40,1.00,0,3402,8803,8576,8463,8236,8123,8520,8180,52,2500,500,5840,10,1,10443956,875,-199.52,2.59,12,0.24,-42.00,3236.00,15080,20230214,-44.43,6350,20230103,31.97,15080,-44.43,20230214,6350,31.97,20230103,15080,-44.43,20230214,6350,31.97,20230103,7.65,N,357880,500,52 억,,104588,N,N,0,N,00,N
|
|
20230622,100203,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8400,50,2,0.60,145369200,17456,18.95,8300,8450,8230,10850,5850,8350,8327.73,1.00,0,2582,8803,8576,8463,8236,8123,8520,8180,52,2500,500,5840,10,1,10443956,877,-200.00,2.60,12,0.17,-42.00,3236.00,15080,20230214,-44.30,6350,20230103,32.28,15080,-44.30,20230214,6350,32.28,20230103,15080,-44.30,20230214,6350,32.28,20230103,7.65,N,357880,500,52 억,,104588,N,N,0,N,00,N
|
|
20230622,090248,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8240,-110,5,-1.32,34368440,4146,4.50,8300,8340,8230,10850,5850,8350,8289.37,1.00,0,-1225,8803,8576,8463,8236,8123,8520,8180,52,2500,500,5840,10,1,10443956,861,-196.19,2.55,12,0.04,-42.00,3236.00,15080,20230214,-45.36,6350,20230103,29.76,15080,-45.36,20230214,6350,29.76,20230103,15080,-45.36,20230214,6350,29.76,20230103,7.65,N,357880,500,52 억,,104588,N,N,0,N,00,N
|
|
20230621,160954,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8350,-300,5,-3.47,770749120,91106,164.83,8600,8690,8350,11240,6060,8650,8460.00,1.19,0,-19549,8870,8760,8690,8580,8510,8725,8545,52,2590,500,6050,10,1,10443956,872,-198.81,2.58,12,0.87,-42.00,3236.00,15080,20230214,-44.63,6350,20230103,31.50,15080,-44.63,20230214,6350,31.50,20230103,15080,-44.63,20230214,6350,31.50,20230103,7.63,N,357880,500,52 억,,124226,N,N,0,N,00,N
|
|
20230621,150816,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8400,-250,5,-2.89,700590840,82721,149.66,8600,8690,8400,11240,6060,8650,8469.32,1.19,0,-19095,8870,8760,8690,8580,8510,8725,8545,52,2590,500,6050,10,1,10443956,877,-200.00,2.60,12,0.79,-42.00,3236.00,15080,20230214,-44.30,6350,20230103,32.28,15080,-44.30,20230214,6350,32.28,20230103,15080,-44.30,20230214,6350,32.28,20230103,7.63,N,357880,500,52 억,,124226,N,N,0,N,00,N
|
|
20230621,140227,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8430,-220,5,-2.54,556170860,65553,118.60,8600,8690,8410,11240,6060,8650,8484.29,1.19,0,-17608,8870,8760,8690,8580,8510,8725,8545,52,2590,500,6050,10,1,10443956,880,-200.71,2.61,12,0.63,-42.00,3236.00,15080,20230214,-44.10,6350,20230103,32.76,15080,-44.10,20230214,6350,32.76,20230103,15080,-44.10,20230214,6350,32.76,20230103,7.63,N,357880,500,52 억,,124226,N,N,0,N,00,N
|
|
20230621,130250,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8430,-220,5,-2.54,481029560,56635,102.47,8600,8690,8420,11240,6060,8650,8493.50,1.19,0,-16812,8870,8760,8690,8580,8510,8725,8545,52,2590,500,6050,10,1,10443956,880,-200.71,2.61,12,0.54,-42.00,3236.00,15080,20230214,-44.10,6350,20230103,32.76,15080,-44.10,20230214,6350,32.76,20230103,15080,-44.10,20230214,6350,32.76,20230103,7.63,N,357880,500,52 억,,124226,N,N,0,N,00,N
|
|
20230621,120439,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8470,-180,5,-2.08,362353040,42573,77.02,8600,8690,8420,11240,6060,8650,8511.33,1.19,0,-13640,8870,8760,8690,8580,8510,8725,8545,52,2590,500,6050,10,1,10443956,885,-201.67,2.62,12,0.41,-42.00,3236.00,15080,20230214,-43.83,6350,20230103,33.39,15080,-43.83,20230214,6350,33.39,20230103,15080,-43.83,20230214,6350,33.39,20230103,7.63,N,357880,500,52 억,,124226,N,N,0,N,00,N
|
|
20230621,110221,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8490,-160,5,-1.85,337512470,39639,71.72,8600,8690,8420,11240,6060,8650,8514.66,1.19,0,-11967,8870,8760,8690,8580,8510,8725,8545,52,2590,500,6050,10,1,10443956,887,-202.14,2.62,12,0.38,-42.00,3236.00,15080,20230214,-43.70,6350,20230103,33.70,15080,-43.70,20230214,6350,33.70,20230103,15080,-43.70,20230214,6350,33.70,20230103,7.63,N,357880,500,52 억,,124226,N,N,0,N,00,N
|
|
20230621,100103,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8520,-130,5,-1.50,172359350,20122,36.41,8600,8690,8500,11240,6060,8650,8565.72,1.19,0,-6823,8870,8760,8690,8580,8510,8725,8545,52,2590,500,6050,10,1,10443956,890,-202.86,2.63,12,0.19,-42.00,3236.00,15080,20230214,-43.50,6350,20230103,34.17,15080,-43.50,20230214,6350,34.17,20230103,15080,-43.50,20230214,6350,34.17,20230103,7.63,N,357880,500,52 억,,124226,N,N,0,N,00,N
|
|
20230621,090448,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8600,-50,5,-0.58,4032160,468,0.85,8600,8630,8600,11240,6060,8650,8615.73,1.19,0,-259,8870,8760,8690,8580,8510,8725,8545,52,2590,500,6050,10,1,10443956,898,-204.76,2.66,12,0.00,-42.00,3236.00,15080,20230214,-42.97,6350,20230103,35.43,15080,-42.97,20230214,6350,35.43,20230103,15080,-42.97,20230214,6350,35.43,20230103,7.63,N,357880,500,52 억,,124226,N,N,0,N,00,N
|
|
20230620,160422,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8650,-120,5,-1.37,480058410,55247,53.68,8720,8800,8620,11400,6140,8770,8689.22,1.28,0,-9447,9016,8892,8746,8622,8476,8820,8550,52,2630,500,6130,10,1,10443956,903,-205.95,2.67,12,0.53,-42.00,3236.00,15080,20230214,-42.64,6350,20230103,36.22,15080,-42.64,20230214,6350,36.22,20230103,15080,-42.64,20230214,6350,36.22,20230103,7.69,N,357880,500,52 억,,133673,N,N,0,N,00,N
|
|
20230620,150956,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8650,-120,5,-1.37,470290000,54118,52.59,8720,8800,8620,11400,6140,8770,8689.99,1.28,0,-9454,9016,8892,8746,8622,8476,8820,8550,52,2630,500,6130,10,1,10443956,903,-205.95,2.67,12,0.52,-42.00,3236.00,15080,20230214,-42.64,6350,20230103,36.22,15080,-42.64,20230214,6350,36.22,20230103,15080,-42.64,20230214,6350,36.22,20230103,7.69,N,357880,500,52 억,,133673,N,N,0,N,00,N
|
|
20230620,140859,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8660,-110,5,-1.25,365520350,42002,40.81,8720,8800,8630,11400,6140,8770,8702.35,1.28,0,-8346,9016,8892,8746,8622,8476,8820,8550,52,2630,500,6130,10,1,10443956,904,-206.19,2.68,12,0.40,-42.00,3236.00,15080,20230214,-42.57,6350,20230103,36.38,15080,-42.57,20230214,6350,36.38,20230103,15080,-42.57,20230214,6350,36.38,20230103,7.69,N,357880,500,52 억,,133673,N,N,0,N,00,N
|
|
20230620,130148,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8680,-90,5,-1.03,324087890,37227,36.17,8720,8800,8630,11400,6140,8770,8705.61,1.28,0,-5370,9016,8892,8746,8622,8476,8820,8550,52,2630,500,6130,10,1,10443956,907,-206.67,2.68,12,0.36,-42.00,3236.00,15080,20230214,-42.44,6350,20230103,36.69,15080,-42.44,20230214,6350,36.69,20230103,15080,-42.44,20230214,6350,36.69,20230103,7.69,N,357880,500,52 억,,133673,N,N,0,N,00,N
|
|
20230620,120754,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8690,-80,5,-0.91,283805020,32602,31.68,8720,8800,8630,11400,6140,8770,8705.01,1.28,0,-5343,9016,8892,8746,8622,8476,8820,8550,52,2630,500,6130,10,1,10443956,908,-206.90,2.69,12,0.31,-42.00,3236.00,15080,20230214,-42.37,6350,20230103,36.85,15080,-42.37,20230214,6350,36.85,20230103,15080,-42.37,20230214,6350,36.85,20230103,7.69,N,357880,500,52 억,,133673,N,N,0,N,00,N
|
|
20230620,110505,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8750,-20,5,-0.23,238616760,27412,26.64,8720,8800,8630,11400,6140,8770,8704.67,1.28,0,-4479,9016,8892,8746,8622,8476,8820,8550,52,2630,500,6130,10,1,10443956,914,-208.33,2.70,12,0.26,-42.00,3236.00,15080,20230214,-41.98,6350,20230103,37.80,15080,-41.98,20230214,6350,37.80,20230103,15080,-41.98,20230214,6350,37.80,20230103,7.69,N,357880,500,52 억,,133673,N,N,0,N,00,N
|
|
20230620,100343,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8700,-70,5,-0.80,195624590,22479,21.84,8720,8800,8630,11400,6140,8770,8702.35,1.28,0,-3907,9016,8892,8746,8622,8476,8820,8550,52,2630,500,6130,10,1,10443956,909,-207.14,2.69,12,0.22,-42.00,3236.00,15080,20230214,-42.31,6350,20230103,37.01,15080,-42.31,20230214,6350,37.01,20230103,15080,-42.31,20230214,6350,37.01,20230103,7.69,N,357880,500,52 억,,133673,N,N,0,N,00,N
|
|
20230620,090229,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8700,-70,5,-0.80,13363240,1532,1.49,8720,8750,8700,11400,6140,8770,8720.65,1.28,0,300,9016,8892,8746,8622,8476,8820,8550,52,2630,500,6130,10,1,10443956,909,-207.14,2.69,12,0.01,-42.00,3236.00,15080,20230214,-42.31,6350,20230103,37.01,15080,-42.31,20230214,6350,37.01,20230103,15080,-42.31,20230214,6350,37.01,20230103,7.69,N,357880,500,52 억,,133673,N,N,0,N,00,N
|
|
20230619,160148,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8770,-60,5,-0.68,851747350,97491,70.05,8870,8870,8600,11470,6190,8830,8736.42,1.50,0,-21620,9016,8922,8736,8642,8456,8970,8690,52,2640,500,6180,10,1,10443956,916,-208.81,2.71,12,0.93,-42.00,3236.00,15080,20230214,-41.84,6350,20230103,38.11,15080,-41.84,20230214,6350,38.11,20230103,15080,-41.84,20230214,6350,38.11,20230103,7.72,N,357880,500,52 억,,156283,N,N,0,N,00,N
|
|
20230619,150814,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8770,-60,5,-0.68,785161110,89896,64.59,8870,8870,8600,11470,6190,8830,8734.11,1.50,0,-23159,9016,8922,8736,8642,8456,8970,8690,52,2640,500,6180,10,1,10443956,916,-208.81,2.71,12,0.86,-42.00,3236.00,15080,20230214,-41.84,6350,20230103,38.11,15080,-41.84,20230214,6350,38.11,20230103,15080,-41.84,20230214,6350,38.11,20230103,7.72,N,357880,500,52 억,,156283,N,N,0,N,00,N
|
|
20230619,140107,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8810,-20,5,-0.23,687765660,78791,56.61,8870,8870,8600,11470,6190,8830,8728.99,1.50,0,-23371,9016,8922,8736,8642,8456,8970,8690,52,2640,500,6180,10,1,10443956,920,-209.76,2.72,12,0.75,-42.00,3236.00,15080,20230214,-41.58,6350,20230103,38.74,15080,-41.58,20230214,6350,38.74,20230103,15080,-41.58,20230214,6350,38.74,20230103,7.72,N,357880,500,52 억,,156283,N,N,0,N,00,N
|
|
20230619,130124,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8770,-60,5,-0.68,639473880,73306,52.67,8870,8870,8600,11470,6190,8830,8723.35,1.50,0,-23992,9016,8922,8736,8642,8456,8970,8690,52,2640,500,6180,10,1,10443956,916,-208.81,2.71,12,0.70,-42.00,3236.00,15080,20230214,-41.84,6350,20230103,38.11,15080,-41.84,20230214,6350,38.11,20230103,15080,-41.84,20230214,6350,38.11,20230103,7.72,N,357880,500,52 억,,156283,N,N,0,N,00,N
|
|
20230619,120429,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8810,-20,5,-0.23,573344370,65770,47.26,8870,8870,8600,11470,6190,8830,8717.41,1.50,0,-24010,9016,8922,8736,8642,8456,8970,8690,52,2640,500,6180,10,1,10443956,920,-209.76,2.72,12,0.63,-42.00,3236.00,15080,20230214,-41.58,6350,20230103,38.74,15080,-41.58,20230214,6350,38.74,20230103,15080,-41.58,20230214,6350,38.74,20230103,7.72,N,357880,500,52 억,,156283,N,N,0,N,00,N
|
|
20230619,110444,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8820,-10,5,-0.11,489734760,56244,40.41,8870,8870,8600,11470,6190,8830,8707.32,1.50,0,-24110,9016,8922,8736,8642,8456,8970,8690,52,2640,500,6180,10,1,10443956,921,-210.00,2.73,12,0.54,-42.00,3236.00,15080,20230214,-41.51,6350,20230103,38.90,15080,-41.51,20230214,6350,38.90,20230103,15080,-41.51,20230214,6350,38.90,20230103,7.72,N,357880,500,52 억,,156283,N,N,0,N,00,N
|
|
20230619,100111,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8710,-120,5,-1.36,287054820,33058,23.75,8870,8870,8600,11470,6190,8830,8683.37,1.50,0,-19087,9016,8922,8736,8642,8456,8970,8690,52,2640,500,6180,10,1,10443956,910,-207.38,2.69,12,0.32,-42.00,3236.00,15080,20230214,-42.24,6350,20230103,37.17,15080,-42.24,20230214,6350,37.17,20230103,15080,-42.24,20230214,6350,37.17,20230103,7.72,N,357880,500,52 억,,156283,N,N,0,N,00,N
|
|
20230619,090210,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8760,-70,5,-0.79,57907660,6572,4.72,8870,8870,8740,11470,6190,8830,8811.27,1.50,0,-2849,9016,8922,8736,8642,8456,8970,8690,52,2640,500,6180,10,1,10443956,915,-208.57,2.71,12,0.06,-42.00,3236.00,15080,20230214,-41.91,6350,20230103,37.95,15080,-41.91,20230214,6350,37.95,20230103,15080,-41.91,20230214,6350,37.95,20230103,7.72,N,357880,500,52 억,,156283,N,N,0,N,00,N
|
|
20230616,160838,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8830,320,2,3.76,1205705620,137967,155.48,8550,8830,8550,11060,5960,8510,8738.37,1.30,0,17804,8816,8662,8546,8392,8276,8740,8470,52,2550,500,5950,10,1,10443956,922,-210.24,2.73,12,1.32,-42.00,3236.00,15080,20230214,-41.45,6350,20230103,39.06,15080,-41.45,20230214,6350,39.06,20230103,15080,-41.45,20230214,6350,39.06,20230103,7.61,N,357880,500,52 억,,135770,N,N,0,N,00,N
|
|
20230616,150817,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8730,220,2,2.59,1066758910,122186,137.70,8550,8830,8550,11060,5960,8510,8730.87,1.30,0,21948,8816,8662,8546,8392,8276,8740,8470,52,2550,500,5950,10,1,10443956,912,-207.86,2.70,12,1.17,-42.00,3236.00,15080,20230214,-42.11,6350,20230103,37.48,15080,-42.11,20230214,6350,37.48,20230103,15080,-42.11,20230214,6350,37.48,20230103,7.61,N,357880,500,52 억,,135770,N,N,0,N,00,N
|
|
20230616,140308,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8770,260,2,3.06,997106500,114220,128.72,8550,8830,8550,11060,5960,8510,8729.97,1.30,0,22398,8816,8662,8546,8392,8276,8740,8470,52,2550,500,5950,10,1,10443956,916,-208.81,2.71,12,1.09,-42.00,3236.00,15080,20230214,-41.84,6350,20230103,38.11,15080,-41.84,20230214,6350,38.11,20230103,15080,-41.84,20230214,6350,38.11,20230103,7.61,N,357880,500,52 억,,135770,N,N,0,N,00,N
|
|
20230616,130520,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8760,250,2,2.94,812603380,93222,105.06,8550,8800,8550,11060,5960,8510,8717.18,1.30,0,14316,8816,8662,8546,8392,8276,8740,8470,52,2550,500,5950,10,1,10443956,915,-208.57,2.71,12,0.89,-42.00,3236.00,15080,20230214,-41.91,6350,20230103,37.95,15080,-41.91,20230214,6350,37.95,20230103,15080,-41.91,20230214,6350,37.95,20230103,7.61,N,357880,500,52 억,,135770,N,N,0,N,00,N
|
|
20230616,120150,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8640,130,2,1.53,628039720,72093,81.24,8550,8800,8550,11060,5960,8510,8711.92,1.30,0,11436,8816,8662,8546,8392,8276,8740,8470,52,2550,500,5950,10,1,10443956,902,-205.71,2.67,12,0.69,-42.00,3236.00,15080,20230214,-42.71,6350,20230103,36.06,15080,-42.71,20230214,6350,36.06,20230103,15080,-42.71,20230214,6350,36.06,20230103,7.61,N,357880,500,52 억,,135770,N,N,0,N,00,N
|
|
20230616,110258,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8670,160,2,1.88,566254730,64964,73.21,8550,8800,8550,11060,5960,8510,8716.89,1.30,0,8146,8816,8662,8546,8392,8276,8740,8470,52,2550,500,5950,10,1,10443956,905,-206.43,2.68,12,0.62,-42.00,3236.00,15080,20230214,-42.51,6350,20230103,36.54,15080,-42.51,20230214,6350,36.54,20230103,15080,-42.51,20230214,6350,36.54,20230103,7.61,N,357880,500,52 억,,135770,N,N,0,N,00,N
|
|
20230616,100536,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8760,250,2,2.94,431370050,49400,55.67,8550,8800,8550,11060,5960,8510,8732.82,1.30,0,11361,8816,8662,8546,8392,8276,8740,8470,52,2550,500,5950,10,1,10443956,915,-208.57,2.71,12,0.47,-42.00,3236.00,15080,20230214,-41.91,6350,20230103,37.95,15080,-41.91,20230214,6350,37.95,20230103,15080,-41.91,20230214,6350,37.95,20230103,7.61,N,357880,500,52 억,,135770,N,N,0,N,00,N
|
|
20230616,090852,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8730,220,2,2.59,95356720,11041,12.44,8550,8750,8550,11060,5960,8510,8638.24,1.30,0,2875,8816,8662,8546,8392,8276,8740,8470,52,2550,500,5950,10,1,10443956,912,-207.86,2.70,12,0.11,-42.00,3236.00,15080,20230214,-42.11,6350,20230103,37.48,15080,-42.11,20230214,6350,37.48,20230103,15080,-42.11,20230214,6350,37.48,20230103,7.61,N,357880,500,52 억,,135770,N,N,0,N,00,N
|
|
20230615,150442,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8500,0,3,0.00,635222030,74351,47.11,8450,8700,8430,11050,5950,8500,8543.58,1.25,0,3546,8973,8736,8573,8336,8173,8655,8255,52,2550,500,5950,10,1,10443956,888,-202.38,2.63,12,0.71,-42.00,3236.00,15080,20230214,-43.63,6350,20230103,33.86,15080,-43.63,20230214,6350,33.86,20230103,15080,-43.63,20230214,6350,33.86,20230103,7.68,N,357880,500,52 억,,130932,N,N,0,N,00,N
|
|
20230615,140820,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8560,60,2,0.71,562749520,65846,41.72,8450,8700,8430,11050,5950,8500,8546.47,1.25,0,4319,8973,8736,8573,8336,8173,8655,8255,52,2550,500,5950,10,1,10443956,894,-203.81,2.65,12,0.63,-42.00,3236.00,15080,20230214,-43.24,6350,20230103,34.80,15080,-43.24,20230214,6350,34.80,20230103,15080,-43.24,20230214,6350,34.80,20230103,7.68,N,357880,500,52 억,,130932,N,N,0,N,00,N
|
|
20230615,130422,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8550,50,2,0.59,517036460,60487,38.33,8450,8700,8430,11050,5950,8500,8547.92,1.25,0,5645,8973,8736,8573,8336,8173,8655,8255,52,2550,500,5950,10,1,10443956,893,-203.57,2.64,12,0.58,-42.00,3236.00,15080,20230214,-43.30,6350,20230103,34.65,15080,-43.30,20230214,6350,34.65,20230103,15080,-43.30,20230214,6350,34.65,20230103,7.68,N,357880,500,52 억,,130932,N,N,0,N,00,N
|
|
20230615,120951,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8530,30,2,0.35,493002250,57677,36.55,8450,8700,8430,11050,5950,8500,8547.67,1.25,0,5458,8973,8736,8573,8336,8173,8655,8255,52,2550,500,5950,10,1,10443956,891,-203.10,2.64,12,0.55,-42.00,3236.00,15080,20230214,-43.44,6350,20230103,34.33,15080,-43.44,20230214,6350,34.33,20230103,15080,-43.44,20230214,6350,34.33,20230103,7.68,N,357880,500,52 억,,130932,N,N,0,N,00,N
|
|
20230615,110657,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8460,-40,5,-0.47,388845420,45390,28.76,8450,8700,8440,11050,5950,8500,8566.82,1.25,0,4185,8973,8736,8573,8336,8173,8655,8255,52,2550,500,5950,10,1,10443956,884,-201.43,2.61,12,0.43,-42.00,3236.00,15080,20230214,-43.90,6350,20230103,33.23,15080,-43.90,20230214,6350,33.23,20230103,15080,-43.90,20230214,6350,33.23,20230103,7.68,N,357880,500,52 억,,130932,N,N,0,N,00,N
|
|
20230611,184646,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8940,310,2,3.59,1481680170,167159,70.90,8760,9030,8630,11210,6050,8630,8862.16,1.76,25637,25788,9330,8980,8790,8440,8250,8885,8345,52,2580,500,6040,10,1,10443956,934,-212.86,2.76,12,1.60,-42.00,3236.00,15080,20230214,-40.72,6350,20230103,40.79,15080,-40.72,20230214,6350,40.79,20230103,15080,-40.72,20230214,6350,40.79,20230103,7.71,N,357880,500,52 억,,183572,N,N,0,N,00,N
|