88 lines
40 KiB
CSV
88 lines
40 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
|
|
20230630,161115,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23250,-550,5,-2.31,4342387400,186907,44.86,23450,23800,22850,30900,16700,23800,23232.74,0.09,0,13039,26900,25350,24500,22950,22100,24925,22525,31,7100,500,15230,50,1,6131783,1426,-30.23,5.52,12,3.05,-769.00,4213.00,35450,20230427,-34.41,10450,20221013,122.49,35450,-34.41,20230427,14300,62.59,20230103,35450,-34.41,20230427,10450,122.49,20221013,6.49,N,377480,500,30 억,,5434,N,N,0,N,00,N
|
|
20230630,151116,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23300,-500,5,-2.10,4110895900,176959,42.48,23450,23800,22850,30900,16700,23800,23230.67,0.09,0,13761,26900,25350,24500,22950,22100,24925,22525,31,7100,500,15230,50,1,6131783,1429,-30.30,5.53,12,2.89,-769.00,4213.00,35450,20230427,-34.27,10450,20221013,122.97,35450,-34.27,20230427,14300,62.94,20230103,35450,-34.27,20230427,10450,122.97,20221013,6.49,N,377480,500,30 억,,5434,N,N,0,N,00,N
|
|
20230630,141115,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23250,-550,5,-2.31,3576577400,154014,36.97,23450,23800,22850,30900,16700,23800,23222.29,0.09,0,10442,26900,25350,24500,22950,22100,24925,22525,31,7100,500,15230,50,1,6131783,1426,-30.23,5.52,12,2.51,-769.00,4213.00,35450,20230427,-34.41,10450,20221013,122.49,35450,-34.41,20230427,14300,62.59,20230103,35450,-34.41,20230427,10450,122.49,20221013,6.49,N,377480,500,30 억,,5434,N,N,0,N,00,N
|
|
20230630,131113,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23100,-700,5,-2.94,3196747300,137576,33.02,23450,23800,22850,30900,16700,23800,23236.08,0.09,0,9430,26900,25350,24500,22950,22100,24925,22525,31,7100,500,15230,50,1,6131783,1416,-30.04,5.48,12,2.24,-769.00,4213.00,35450,20230427,-34.84,10450,20221013,121.05,35450,-34.84,20230427,14300,61.54,20230103,35450,-34.84,20230427,10450,121.05,20221013,6.49,N,377480,500,30 억,,5434,N,N,0,N,00,N
|
|
20230630,121111,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23150,-650,5,-2.73,2925738350,125844,30.21,23450,23800,22850,30900,16700,23800,23248.78,0.09,0,10652,26900,25350,24500,22950,22100,24925,22525,31,7100,500,15230,50,1,6131783,1420,-30.10,5.49,12,2.05,-769.00,4213.00,35450,20230427,-34.70,10450,20221013,121.53,35450,-34.70,20230427,14300,61.89,20230103,35450,-34.70,20230427,10450,121.53,20221013,6.49,N,377480,500,30 억,,5434,N,N,0,N,00,N
|
|
20230630,111102,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23400,-400,5,-1.68,2446248000,105187,25.25,23450,23800,22850,30900,16700,23800,23256.00,0.09,0,13621,26900,25350,24500,22950,22100,24925,22525,31,7100,500,15230,50,1,6131783,1435,-30.43,5.55,12,1.72,-769.00,4213.00,35450,20230427,-33.99,10450,20221013,123.92,35450,-33.99,20230427,14300,63.64,20230103,35450,-33.99,20230427,10450,123.92,20221013,6.49,N,377480,500,30 억,,5434,N,N,0,N,00,N
|
|
20230630,101114,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23500,-300,5,-1.26,2006979200,86393,20.74,23450,23800,22850,30900,16700,23800,23230.58,0.09,0,15439,26900,25350,24500,22950,22100,24925,22525,31,7100,500,15230,50,1,6131783,1441,-30.56,5.58,12,1.41,-769.00,4213.00,35450,20230427,-33.71,10450,20221013,124.88,35450,-33.71,20230427,14300,64.34,20230103,35450,-33.71,20230427,10450,124.88,20221013,6.49,N,377480,500,30 억,,5434,N,N,0,N,00,N
|
|
20230630,091115,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23300,-500,5,-2.10,576547250,24580,5.90,23450,23800,23250,30900,16700,23800,23455.46,0.09,0,3937,26900,25350,24500,22950,22100,24925,22525,31,7100,500,15230,50,1,6131783,1429,-30.30,5.53,12,0.40,-769.00,4213.00,35450,20230427,-34.27,10450,20221013,122.97,35450,-34.27,20230427,14300,62.94,20230103,35450,-34.27,20230427,10450,122.97,20221013,6.49,N,377480,500,30 억,,5434,N,N,0,N,00,N
|
|
20230629,161108,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23800,-1950,5,-7.57,10019045900,411766,293.12,26000,26050,23650,33450,18050,25750,24333.15,0.09,0,-304,26616,26182,25916,25482,25216,26400,25700,31,7700,500,16480,50,1,6131783,1459,-30.95,5.65,12,6.72,-769.00,4213.00,35450,20230427,-32.86,10450,20221013,127.75,35450,-32.86,20230427,14300,66.43,20230103,35450,-32.86,20230427,10450,127.75,20221013,6.44,N,377480,500,30 억,,5596,N,N,39,N,00,N
|
|
20230629,151108,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23750,-2000,5,-7.77,9481093750,389172,277.03,26000,26050,23650,33450,18050,25750,24361.67,0.09,0,1194,26616,26182,25916,25482,25216,26400,25700,31,7700,500,16480,50,1,6131783,1456,-30.88,5.64,12,6.35,-769.00,4213.00,35450,20230427,-33.00,10450,20221013,127.27,35450,-33.00,20230427,14300,66.08,20230103,35450,-33.00,20230427,10450,127.27,20221013,6.44,N,377480,500,30 억,,5596,N,N,39,N,00,N
|
|
20230629,141106,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23900,-1850,5,-7.18,8637119500,353775,251.83,26000,26050,23650,33450,18050,25750,24413.57,0.09,0,1494,26616,26182,25916,25482,25216,26400,25700,31,7700,500,16480,50,1,6131783,1465,-31.08,5.67,12,5.77,-769.00,4213.00,35450,20230427,-32.58,10450,20221013,128.71,35450,-32.58,20230427,14300,67.13,20230103,35450,-32.58,20230427,10450,128.71,20221013,6.44,N,377480,500,30 억,,5596,N,N,39,N,00,N
|
|
20230629,131104,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23950,-1800,5,-6.99,8202548950,335597,238.89,26000,26050,23650,33450,18050,25750,24441.06,0.09,0,2275,26616,26182,25916,25482,25216,26400,25700,31,7700,500,16480,50,1,6131783,1469,-31.14,5.68,12,5.47,-769.00,4213.00,35450,20230427,-32.44,10450,20221013,129.19,35450,-32.44,20230427,14300,67.48,20230103,35450,-32.44,20230427,10450,129.19,20221013,6.44,N,377480,500,30 억,,5596,N,N,39,N,00,N
|
|
20230629,121109,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,24050,-1700,5,-6.60,7740503700,316334,225.18,26000,26050,23650,33450,18050,25750,24468.77,0.09,0,4181,26616,26182,25916,25482,25216,26400,25700,31,7700,500,16480,50,1,6131783,1475,-31.27,5.71,12,5.16,-769.00,4213.00,35450,20230427,-32.16,10450,20221013,130.14,35450,-32.16,20230427,14300,68.18,20230103,35450,-32.16,20230427,10450,130.14,20221013,6.44,N,377480,500,30 억,,5596,N,N,39,N,00,N
|
|
20230629,111110,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,24000,-1750,5,-6.80,6553583750,266908,190.00,26000,26050,23650,33450,18050,25750,24553.02,0.09,0,7035,26616,26182,25916,25482,25216,26400,25700,31,7700,500,16480,50,1,6131783,1472,-31.21,5.70,12,4.35,-769.00,4213.00,35450,20230427,-32.30,10450,20221013,129.67,35450,-32.30,20230427,14300,67.83,20230103,35450,-32.30,20230427,10450,129.67,20221013,6.44,N,377480,500,30 억,,5596,N,N,39,N,00,N
|
|
20230629,101112,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25000,-750,5,-2.91,1901855150,74579,53.09,26000,26050,24900,33450,18050,25750,25500.70,0.09,0,6749,26616,26182,25916,25482,25216,26400,25700,31,7700,500,16480,50,1,6131783,1533,-32.51,5.93,12,1.22,-769.00,4213.00,35450,20230427,-29.48,10450,20221013,139.23,35450,-29.48,20230427,14300,74.83,20230103,35450,-29.48,20230427,10450,139.23,20221013,6.44,N,377480,500,30 억,,5596,N,N,39,N,00,N
|
|
20230629,091001,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25950,200,2,0.78,181300650,7023,5.00,26000,26000,25650,33450,18050,25750,25816.74,0.09,0,-1860,26616,26182,25916,25482,25216,26400,25700,31,7700,500,16480,50,1,6131783,1591,-33.75,6.16,12,0.11,-769.00,4213.00,35450,20230427,-26.80,10450,20221013,148.33,35450,-26.80,20230427,14300,81.47,20230103,35450,-26.80,20230427,10450,148.33,20221013,6.44,N,377480,500,30 억,,5596,N,N,39,N,00,N
|
|
20230628,161053,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25750,100,2,0.39,3564257950,137268,93.64,25700,26350,25650,33300,18000,25650,25965.96,0.18,0,-5502,26350,26000,25800,25450,25250,26175,25625,31,7650,500,16410,50,1,6131783,1579,-33.49,6.11,12,2.24,-769.00,4213.00,35450,20230427,-27.36,10450,20221013,146.41,35450,-27.36,20230427,14300,80.07,20230103,35450,-27.36,20230427,10450,146.41,20221013,6.30,N,377480,500,30 억,,10908,N,N,39,N,00,N
|
|
20230628,151101,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25800,150,2,0.58,3405773950,131112,89.44,25700,26350,25650,33300,18000,25650,25976.07,0.18,0,-5501,26350,26000,25800,25450,25250,26175,25625,31,7650,500,16410,50,1,6131783,1582,-33.55,6.12,12,2.14,-769.00,4213.00,35450,20230427,-27.22,10450,20221013,146.89,35450,-27.22,20230427,14300,80.42,20230103,35450,-27.22,20230427,10450,146.89,20221013,6.30,N,377480,500,30 억,,10908,N,N,0,N,00,N
|
|
20230628,141100,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,26100,450,2,1.75,2882061250,110793,75.58,25700,26350,25700,33300,18000,25650,26013.03,0.18,0,-5239,26350,26000,25800,25450,25250,26175,25625,31,7650,500,16410,50,1,6131783,1600,-33.94,6.20,12,1.81,-769.00,4213.00,35450,20230427,-26.38,10450,20221013,149.76,35450,-26.38,20230427,14300,82.52,20230103,35450,-26.38,20230427,10450,149.76,20221013,6.30,N,377480,500,30 억,,10908,N,N,0,N,00,N
|
|
20230628,131101,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25900,250,2,0.97,2576720350,99027,67.55,25700,26350,25700,33300,18000,25650,26020.38,0.18,0,-6069,26350,26000,25800,25450,25250,26175,25625,31,7650,500,16410,50,1,6131783,1588,-33.68,6.15,12,1.61,-769.00,4213.00,35450,20230427,-26.94,10450,20221013,147.85,35450,-26.94,20230427,14300,81.12,20230103,35450,-26.94,20230427,10450,147.85,20221013,6.30,N,377480,500,30 억,,10908,N,N,0,N,00,N
|
|
20230628,121113,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25850,200,2,0.78,2436247450,93595,63.85,25700,26350,25700,33300,18000,25650,26029.68,0.18,0,-4706,26350,26000,25800,25450,25250,26175,25625,31,7650,500,16410,50,1,6131783,1585,-33.62,6.14,12,1.53,-769.00,4213.00,35450,20230427,-27.08,10450,20221013,147.37,35450,-27.08,20230427,14300,80.77,20230103,35450,-27.08,20230427,10450,147.37,20221013,6.30,N,377480,500,30 억,,10908,N,N,0,N,00,N
|
|
20230628,111109,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25750,100,2,0.39,2210220950,84831,57.87,25700,26350,25700,33300,18000,25650,26054.40,0.18,0,-4444,26350,26000,25800,25450,25250,26175,25625,31,7650,500,16410,50,1,6131783,1579,-33.49,6.11,12,1.38,-769.00,4213.00,35450,20230427,-27.36,10450,20221013,146.41,35450,-27.36,20230427,14300,80.07,20230103,35450,-27.36,20230427,10450,146.41,20221013,6.30,N,377480,500,30 억,,10908,N,N,0,N,00,N
|
|
20230628,101109,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,26150,500,2,1.95,1520341650,58212,39.71,25700,26350,25700,33300,18000,25650,26117.32,0.18,0,-808,26350,26000,25800,25450,25250,26175,25625,31,7650,500,16410,50,1,6131783,1603,-34.01,6.21,12,0.95,-769.00,4213.00,35450,20230427,-26.23,10450,20221013,150.24,35450,-26.23,20230427,14300,82.87,20230103,35450,-26.23,20230427,10450,150.24,20221013,6.30,N,377480,500,30 억,,10908,N,N,0,N,00,N
|
|
20230628,091103,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,26000,350,2,1.36,338913550,13090,8.93,25700,26050,25700,33300,18000,25650,25891.03,0.18,0,2830,26350,26000,25800,25450,25250,26175,25625,31,7650,500,16410,50,1,6131783,1594,-33.81,6.17,12,0.21,-769.00,4213.00,35450,20230427,-26.66,10450,20221013,148.80,35450,-26.66,20230427,14300,81.82,20230103,35450,-26.66,20230427,10450,148.80,20221013,6.30,N,377480,500,30 억,,10908,N,N,0,N,00,N
|
|
20230627,161103,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25650,-150,5,-0.58,3698653650,143376,62.02,25600,26150,25600,33500,18100,25800,25797.12,0.20,0,-1674,27000,26400,26000,25400,25000,26200,25200,31,7700,500,16510,50,1,6131783,1573,-33.36,6.09,12,2.34,-769.00,4213.00,35450,20230427,-27.64,10450,20221013,145.45,35450,-27.64,20230427,14300,79.37,20230103,35450,-27.64,20230427,10450,145.45,20221013,6.39,N,377480,500,30 억,,12502,N,N,0,N,00,N
|
|
20230627,151114,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25700,-100,5,-0.39,3444155800,133455,57.73,25600,26150,25600,33500,18100,25800,25807.62,0.20,0,-1027,27000,26400,26000,25400,25000,26200,25200,31,7700,500,16510,50,1,6131783,1576,-33.42,6.10,12,2.18,-769.00,4213.00,35450,20230427,-27.50,10450,20221013,145.93,35450,-27.50,20230427,14300,79.72,20230103,35450,-27.50,20230427,10450,145.93,20221013,6.39,N,377480,500,30 억,,12502,N,N,0,N,00,N
|
|
20230627,141121,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25700,-100,5,-0.39,3115434900,120658,52.19,25600,26150,25600,33500,18100,25800,25820.39,0.20,0,-732,27000,26400,26000,25400,25000,26200,25200,31,7700,500,16510,50,1,6131783,1576,-33.42,6.10,12,1.97,-769.00,4213.00,35450,20230427,-27.50,10450,20221013,145.93,35450,-27.50,20230427,14300,79.72,20230103,35450,-27.50,20230427,10450,145.93,20221013,6.39,N,377480,500,30 억,,12502,N,N,0,N,00,N
|
|
20230627,121120,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25700,-100,5,-0.39,2583575100,99947,43.23,25600,26150,25600,33500,18100,25800,25849.49,0.20,0,-1249,27000,26400,26000,25400,25000,26200,25200,31,7700,500,16510,50,1,6131783,1576,-33.42,6.10,12,1.63,-769.00,4213.00,35450,20230427,-27.50,10450,20221013,145.93,35450,-27.50,20230427,14300,79.72,20230103,35450,-27.50,20230427,10450,145.93,20221013,6.39,N,377480,500,30 억,,12502,N,N,0,N,00,N
|
|
20230627,111130,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25800,0,3,0.00,2251945000,87073,37.66,25600,26150,25600,33500,18100,25800,25862.78,0.20,0,-24,27000,26400,26000,25400,25000,26200,25200,31,7700,500,16510,50,1,6131783,1582,-33.55,6.12,12,1.42,-769.00,4213.00,35450,20230427,-27.22,10450,20221013,146.89,35450,-27.22,20230427,14300,80.42,20230103,35450,-27.22,20230427,10450,146.89,20221013,6.39,N,377480,500,30 억,,12502,N,N,0,N,00,N
|
|
20230627,101056,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,26050,250,2,0.97,1736986650,67130,29.04,25600,26150,25600,33500,18100,25800,25875.05,0.20,0,4082,27000,26400,26000,25400,25000,26200,25200,31,7700,500,16510,50,1,6131783,1597,-33.88,6.18,12,1.09,-769.00,4213.00,35450,20230427,-26.52,10450,20221013,149.28,35450,-26.52,20230427,14300,82.17,20230103,35450,-26.52,20230427,10450,149.28,20221013,6.39,N,377480,500,30 억,,12502,N,N,0,N,00,N
|
|
20230627,091102,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25750,-50,5,-0.19,461899900,17858,7.72,25600,26150,25600,33500,18100,25800,25865.44,0.20,0,-30,27000,26400,26000,25400,25000,26200,25200,31,7700,500,16510,50,1,6131783,1579,-33.49,6.11,12,0.29,-769.00,4213.00,35450,20230427,-27.36,10450,20221013,146.41,35450,-27.36,20230427,14300,80.07,20230103,35450,-27.36,20230427,10450,146.41,20221013,6.39,N,377480,500,30 억,,12502,N,N,0,N,00,N
|
|
20230626,161101,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25800,-450,5,-1.71,5882267550,225658,97.97,25900,26600,25600,34100,18400,26250,26068.03,0.27,0,8191,28083,27166,26583,25666,25083,26875,25375,31,7850,500,16800,50,1,6131783,1582,-33.55,6.12,12,3.68,-769.00,4213.00,35450,20230427,-27.22,10450,20221013,146.89,35450,-27.22,20230427,14300,80.42,20230103,35450,-27.22,20230427,10450,146.89,20221013,6.39,N,377480,500,30 억,,16326,N,N,0,N,00,N
|
|
20230626,151108,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25950,-300,5,-1.14,5517312350,211525,91.83,25900,26600,25600,34100,18400,26250,26083.48,0.27,0,6813,28083,27166,26583,25666,25083,26875,25375,31,7850,500,16800,50,1,6131783,1591,-33.75,6.16,12,3.45,-769.00,4213.00,35450,20230427,-26.80,10450,20221013,148.33,35450,-26.80,20230427,14300,81.47,20230103,35450,-26.80,20230427,10450,148.33,20221013,6.39,N,377480,500,30 억,,16326,N,N,0,N,00,N
|
|
20230626,141106,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25900,-350,5,-1.33,5039221750,193073,83.82,25900,26600,25600,34100,18400,26250,26100.07,0.27,0,6477,28083,27166,26583,25666,25083,26875,25375,31,7850,500,16800,50,1,6131783,1588,-33.68,6.15,12,3.15,-769.00,4213.00,35450,20230427,-26.94,10450,20221013,147.85,35450,-26.94,20230427,14300,81.12,20230103,35450,-26.94,20230427,10450,147.85,20221013,6.39,N,377480,500,30 억,,16326,N,N,0,N,00,N
|
|
20230626,121103,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,26300,50,2,0.19,3568679150,136435,59.23,25900,26600,25600,34100,18400,26250,26156.61,0.27,0,8941,28083,27166,26583,25666,25083,26875,25375,31,7850,500,16800,50,1,6131783,1613,-34.20,6.24,12,2.23,-769.00,4213.00,35450,20230427,-25.81,10450,20221013,151.67,35450,-25.81,20230427,14300,83.92,20230103,35450,-25.81,20230427,10450,151.67,20221013,6.39,N,377480,500,30 억,,16326,N,N,0,N,00,N
|
|
20230626,111101,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,26300,50,2,0.19,3000592900,114889,49.88,25900,26600,25600,34100,18400,26250,26117.29,0.27,0,12205,28083,27166,26583,25666,25083,26875,25375,31,7850,500,16800,50,1,6131783,1613,-34.20,6.24,12,1.87,-769.00,4213.00,35450,20230427,-25.81,10450,20221013,151.67,35450,-25.81,20230427,14300,83.92,20230103,35450,-25.81,20230427,10450,151.67,20221013,6.39,N,377480,500,30 억,,16326,N,N,0,N,00,N
|
|
20230626,101059,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,26300,50,2,0.19,1911677050,73249,31.80,25900,26600,25600,34100,18400,26250,26098.29,0.27,0,1940,28083,27166,26583,25666,25083,26875,25375,31,7850,500,16800,50,1,6131783,1613,-34.20,6.24,12,1.19,-769.00,4213.00,35450,20230427,-25.81,10450,20221013,151.67,35450,-25.81,20230427,14300,83.92,20230103,35450,-25.81,20230427,10450,151.67,20221013,6.39,N,377480,500,30 억,,16326,N,N,0,N,00,N
|
|
20230626,091105,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25750,-500,5,-1.90,520399750,20180,8.76,25900,26050,25650,34100,18400,26250,25787.37,0.27,0,1607,28083,27166,26583,25666,25083,26875,25375,31,7850,500,16800,50,1,6131783,1579,-33.49,6.11,12,0.33,-769.00,4213.00,35450,20230427,-27.36,10450,20221013,146.41,35450,-27.36,20230427,14300,80.07,20230103,35450,-27.36,20230427,10450,146.41,20221013,6.39,N,377480,500,30 억,,16326,N,N,0,N,00,N
|
|
20230623,191014,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,26250,-850,5,-3.14,6158317300,230337,157.78,27100,27500,26000,35200,19000,27100,26747.29,0.27,1732,-210,28100,27600,27250,26750,26400,27525,26675,31,8100,500,17340,50,1,6131783,1610,-34.14,6.23,12,3.76,-769.00,4213.00,35450,20230427,-25.95,10450,20221013,151.20,35450,-25.95,20230427,14300,83.57,20230103,35450,-25.95,20230427,10450,151.20,20221013,6.44,N,377480,500,30 억,,16326,N,N,0,N,00,N
|
|
20230623,140856,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,26750,-350,5,-1.29,3843765600,142374,97.53,27100,27500,26700,35200,19000,27100,26997.64,0.24,0,-2667,28100,27600,27250,26750,26400,27525,26675,31,8100,500,17340,50,1,6131783,1640,-34.79,6.35,12,2.32,-769.00,4213.00,35450,20230427,-24.54,10450,20221013,155.98,35450,-24.54,20230427,14300,87.06,20230103,35450,-24.54,20230427,10450,155.98,20221013,6.44,N,377480,500,30 억,,14594,N,N,0,N,00,N
|
|
20230622,160824,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,27100,-250,5,-0.91,3904034500,143355,71.16,27100,27750,26900,35550,19150,27350,27233.60,0.21,0,1567,29116,28232,27716,26832,26316,27975,26575,31,8200,500,17500,50,1,6131783,1662,-35.24,6.43,12,2.34,-769.00,4213.00,35450,20230427,-23.55,10450,20221013,159.33,35450,-23.55,20230427,14300,89.51,20230103,35450,-23.55,20230427,10450,159.33,20221013,6.40,N,377480,500,30 억,,13079,N,N,0,N,00,N
|
|
20230622,150253,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,27050,-300,5,-1.10,3567766150,130908,64.98,27100,27750,26900,35550,19150,27350,27253.99,0.21,0,1552,29116,28232,27716,26832,26316,27975,26575,31,8200,500,17500,50,1,6131783,1659,-35.18,6.42,12,2.13,-769.00,4213.00,35450,20230427,-23.70,10450,20221013,158.85,35450,-23.70,20230427,14300,89.16,20230103,35450,-23.70,20230427,10450,158.85,20221013,6.40,N,377480,500,30 억,,13079,N,N,0,N,00,N
|
|
20230622,140229,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,27200,-150,5,-0.55,3055144350,111970,55.58,27100,27750,26900,35550,19150,27350,27285.38,0.21,0,1552,29116,28232,27716,26832,26316,27975,26575,31,8200,500,17500,50,1,6131783,1668,-35.37,6.46,12,1.83,-769.00,4213.00,35450,20230427,-23.27,10450,20221013,160.29,35450,-23.27,20230427,14300,90.21,20230103,35450,-23.27,20230427,10450,160.29,20221013,6.40,N,377480,500,30 억,,13079,N,N,0,N,00,N
|
|
20230622,130354,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,27200,-150,5,-0.55,2566102200,93939,46.63,27100,27750,26900,35550,19150,27350,27316.68,0.21,0,1524,29116,28232,27716,26832,26316,27975,26575,31,8200,500,17500,50,1,6131783,1668,-35.37,6.46,12,1.53,-769.00,4213.00,35450,20230427,-23.27,10450,20221013,160.29,35450,-23.27,20230427,14300,90.21,20230103,35450,-23.27,20230427,10450,160.29,20221013,6.40,N,377480,500,30 억,,13079,N,N,0,N,00,N
|
|
20230622,120623,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,27550,200,2,0.73,1929108100,70610,35.05,27100,27750,26900,35550,19150,27350,27320.60,0.21,0,6064,29116,28232,27716,26832,26316,27975,26575,31,8200,500,17500,50,1,6131783,1689,-35.83,6.54,12,1.15,-769.00,4213.00,35450,20230427,-22.28,10450,20221013,163.64,35450,-22.28,20230427,14300,92.66,20230103,35450,-22.28,20230427,10450,163.64,20221013,6.40,N,377480,500,30 억,,13079,N,N,0,N,00,N
|
|
20230622,110312,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,27300,-50,5,-0.18,1709306600,62588,31.07,27100,27750,26900,35550,19150,27350,27310.45,0.21,0,6975,29116,28232,27716,26832,26316,27975,26575,31,8200,500,17500,50,1,6131783,1674,-35.50,6.48,12,1.02,-769.00,4213.00,35450,20230427,-22.99,10450,20221013,161.24,35450,-22.99,20230427,14300,90.91,20230103,35450,-22.99,20230427,10450,161.24,20221013,6.40,N,377480,500,30 억,,13079,N,N,0,N,00,N
|
|
20230622,100932,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,27300,-50,5,-0.18,1392260250,50979,25.31,27100,27750,26900,35550,19150,27350,27310.46,0.21,0,6230,29116,28232,27716,26832,26316,27975,26575,31,8200,500,17500,50,1,6131783,1674,-35.50,6.48,12,0.83,-769.00,4213.00,35450,20230427,-22.99,10450,20221013,161.24,35450,-22.99,20230427,14300,90.91,20230103,35450,-22.99,20230427,10450,161.24,20221013,6.40,N,377480,500,30 억,,13079,N,N,0,N,00,N
|
|
20230622,090502,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,27050,-300,5,-1.10,181645050,6714,3.33,27100,27150,27000,35550,19150,27350,27054.18,0.21,0,-712,29116,28232,27716,26832,26316,27975,26575,31,8200,500,17500,50,1,6131783,1659,-35.18,6.42,12,0.11,-769.00,4213.00,35450,20230427,-23.70,10450,20221013,158.85,35450,-23.70,20230427,14300,89.16,20230103,35450,-23.70,20230427,10450,158.85,20221013,6.40,N,377480,500,30 억,,13079,N,N,0,N,00,N
|
|
20230621,161026,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,27350,-1250,5,-4.37,5509709050,198685,83.85,28250,28600,27200,37150,20050,28600,27730.12,0.32,0,-6772,29533,29066,28133,27666,26733,29300,27900,31,8550,500,18300,50,1,6131783,1677,-35.57,6.49,12,3.24,-769.00,4213.00,35450,20230427,-22.85,10450,20221013,161.72,35450,-22.85,20230427,14300,91.26,20230103,35450,-22.85,20230427,10450,161.72,20221013,6.48,N,377480,500,30 억,,19851,N,N,0,N,00,N
|
|
20230621,150742,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,27350,-1250,5,-4.37,5066126400,182445,76.99,28250,28600,27200,37150,20050,28600,27765.41,0.32,0,-6600,29533,29066,28133,27666,26733,29300,27900,31,8550,500,18300,50,1,6131783,1677,-35.57,6.49,12,2.98,-769.00,4213.00,35450,20230427,-22.85,10450,20221013,161.72,35450,-22.85,20230427,14300,91.26,20230103,35450,-22.85,20230427,10450,161.72,20221013,6.48,N,377480,500,30 억,,19851,N,N,0,N,00,N
|
|
20230621,140523,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,27550,-1050,5,-3.67,3766656450,134923,56.94,28250,28600,27500,37150,20050,28600,27914.24,0.32,0,-5610,29533,29066,28133,27666,26733,29300,27900,31,8550,500,18300,50,1,6131783,1689,-35.83,6.54,12,2.20,-769.00,4213.00,35450,20230427,-22.28,10450,20221013,163.64,35450,-22.28,20230427,14300,92.66,20230103,35450,-22.28,20230427,10450,163.64,20221013,6.48,N,377480,500,30 억,,19851,N,N,0,N,00,N
|
|
20230621,130937,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,27800,-800,5,-2.80,2829441050,101015,42.63,28250,28600,27650,37150,20050,28600,28006.83,0.32,0,-6511,29533,29066,28133,27666,26733,29300,27900,31,8550,500,18300,50,1,6131783,1705,-36.15,6.60,12,1.65,-769.00,4213.00,35450,20230427,-21.58,10450,20221013,166.03,35450,-21.58,20230427,14300,94.41,20230103,35450,-21.58,20230427,10450,166.03,20221013,6.48,N,377480,500,30 억,,19851,N,N,0,N,00,N
|
|
20230621,121016,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,27850,-750,5,-2.62,2642494900,94301,39.80,28250,28600,27650,37150,20050,28600,28018.47,0.32,0,-4885,29533,29066,28133,27666,26733,29300,27900,31,8550,500,18300,50,1,6131783,1708,-36.22,6.61,12,1.54,-769.00,4213.00,35450,20230427,-21.44,10450,20221013,166.51,35450,-21.44,20230427,14300,94.76,20230103,35450,-21.44,20230427,10450,166.51,20221013,6.48,N,377480,500,30 억,,19851,N,N,0,N,00,N
|
|
20230621,110630,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,28000,-600,5,-2.10,2329954650,83094,35.07,28250,28600,27650,37150,20050,28600,28036.19,0.32,0,-3774,29533,29066,28133,27666,26733,29300,27900,31,8550,500,18300,50,1,6131783,1717,-36.41,6.65,12,1.36,-769.00,4213.00,35450,20230427,-21.02,10450,20221013,167.94,35450,-21.02,20230427,14300,95.80,20230103,35450,-21.02,20230427,10450,167.94,20221013,6.48,N,377480,500,30 억,,19851,N,N,0,N,00,N
|
|
20230621,100634,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,27900,-700,5,-2.45,1500356800,53245,22.47,28250,28600,27850,37150,20050,28600,28173.89,0.32,0,-3311,29533,29066,28133,27666,26733,29300,27900,31,8550,500,18300,50,1,6131783,1711,-36.28,6.62,12,0.87,-769.00,4213.00,35450,20230427,-21.30,10450,20221013,166.99,35450,-21.30,20230427,14300,95.10,20230103,35450,-21.30,20230427,10450,166.99,20221013,6.48,N,377480,500,30 억,,19851,N,N,0,N,00,N
|
|
20230621,090247,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,28300,-300,5,-1.05,246999750,8739,3.69,28250,28400,28150,37150,20050,28600,28241.12,0.32,0,-1397,29533,29066,28133,27666,26733,29300,27900,31,8550,500,18300,50,1,6131783,1735,-36.80,6.72,12,0.14,-769.00,4213.00,35450,20230427,-20.17,10450,20221013,170.81,35450,-20.17,20230427,14300,97.90,20230103,35450,-20.17,20230427,10450,170.81,20221013,6.48,N,377480,500,30 억,,19851,N,N,0,N,00,N
|
|
20230620,160711,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,28600,750,2,2.69,6471326250,231454,108.73,27900,28600,27200,36200,19500,27850,27959.12,0.37,0,-4417,28683,28266,27883,27466,27083,28075,27275,31,8350,500,17820,50,1,6131783,1754,-37.19,6.79,12,3.77,-769.00,4213.00,35450,20230427,-19.32,10450,20221013,173.68,35450,-19.32,20230427,14300,100.00,20230103,35450,-19.32,20230427,10450,173.68,20221013,6.39,N,377480,500,30 억,,22607,N,N,0,N,00,N
|
|
20230620,151031,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,28450,600,2,2.15,5907608900,211717,99.46,27900,28500,27200,36200,19500,27850,27903.38,0.37,0,-1764,28683,28266,27883,27466,27083,28075,27275,31,8350,500,17820,50,1,6131783,1744,-37.00,6.75,12,3.45,-769.00,4213.00,35450,20230427,-19.75,10450,20221013,172.25,35450,-19.75,20230427,14300,98.95,20230103,35450,-19.75,20230427,10450,172.25,20221013,6.39,N,377480,500,30 억,,22607,N,N,0,N,00,N
|
|
20230620,140218,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,28250,400,2,1.44,4757670050,171151,80.40,27900,28350,27200,36200,19500,27850,27798.02,0.37,0,-1878,28683,28266,27883,27466,27083,28075,27275,31,8350,500,17820,50,1,6131783,1732,-36.74,6.71,12,2.79,-769.00,4213.00,35450,20230427,-20.31,10450,20221013,170.33,35450,-20.31,20230427,14300,97.55,20230103,35450,-20.31,20230427,10450,170.33,20221013,6.39,N,377480,500,30 억,,22607,N,N,0,N,00,N
|
|
20230620,130941,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,28200,350,2,1.26,4113334550,148314,69.68,27900,28300,27200,36200,19500,27850,27733.80,0.37,0,1312,28683,28266,27883,27466,27083,28075,27275,31,8350,500,17820,50,1,6131783,1729,-36.67,6.69,12,2.42,-769.00,4213.00,35450,20230427,-20.45,10450,20221013,169.86,35450,-20.45,20230427,14300,97.20,20230103,35450,-20.45,20230427,10450,169.86,20221013,6.39,N,377480,500,30 억,,22607,N,N,0,N,00,N
|
|
20230620,120617,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,28050,200,2,0.72,2989117700,108328,50.89,27900,28150,27200,36200,19500,27850,27592.72,0.37,0,-2625,28683,28266,27883,27466,27083,28075,27275,31,8350,500,17820,50,1,6131783,1720,-36.48,6.66,12,1.77,-769.00,4213.00,35450,20230427,-20.87,10450,20221013,168.42,35450,-20.87,20230427,14300,96.15,20230103,35450,-20.87,20230427,10450,168.42,20221013,6.39,N,377480,500,30 억,,22607,N,N,0,N,00,N
|
|
20230620,110115,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,27650,-200,5,-0.72,1920475850,70043,32.91,27900,27900,27200,36200,19500,27850,27417.23,0.37,0,3941,28683,28266,27883,27466,27083,28075,27275,31,8350,500,17820,50,1,6131783,1695,-35.96,6.56,12,1.14,-769.00,4213.00,35450,20230427,-22.00,10450,20221013,164.59,35450,-22.00,20230427,14300,93.36,20230103,35450,-22.00,20230427,10450,164.59,20221013,6.39,N,377480,500,30 억,,22607,N,N,0,N,00,N
|
|
20230620,100852,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,27750,-100,5,-0.36,1577642350,57596,27.06,27900,27900,27200,36200,19500,27850,27389.85,0.37,0,3145,28683,28266,27883,27466,27083,28075,27275,31,8350,500,17820,50,1,6131783,1702,-36.09,6.59,12,0.94,-769.00,4213.00,35450,20230427,-21.72,10450,20221013,165.55,35450,-21.72,20230427,14300,94.06,20230103,35450,-21.72,20230427,10450,165.55,20221013,6.39,N,377480,500,30 억,,22607,N,N,0,N,00,N
|
|
20230620,090526,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,27550,-300,5,-1.08,316322350,11499,5.40,27900,27900,27200,36200,19500,27850,27502.33,0.37,0,-1490,28683,28266,27883,27466,27083,28075,27275,31,8350,500,17820,50,1,6131783,1689,-35.83,6.54,12,0.19,-769.00,4213.00,35450,20230427,-22.28,10450,20221013,163.64,35450,-22.28,20230427,14300,92.66,20230103,35450,-22.28,20230427,10450,163.64,20221013,6.39,N,377480,500,30 억,,22607,N,N,0,N,00,N
|
|
20230619,160403,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,27850,-550,5,-1.94,5829624700,210180,56.96,28050,28300,27500,36900,19900,28400,27734.83,0.30,0,3888,29800,29100,28750,28050,27700,28925,27875,31,8500,500,18170,50,1,6131783,1708,-36.22,6.61,12,3.43,-769.00,4213.00,35450,20230427,-21.44,10450,20221013,166.51,35450,-21.44,20230427,14300,94.76,20230103,35450,-21.44,20230427,10450,166.51,20221013,6.49,N,377480,500,30 억,,18643,N,N,1,N,00,N
|
|
20230619,150619,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,27800,-600,5,-2.11,5545929400,199984,54.20,28050,28300,27500,36900,19900,28400,27730.39,0.30,0,4665,29800,29100,28750,28050,27700,28925,27875,31,8500,500,18170,50,1,6131783,1705,-36.15,6.60,12,3.26,-769.00,4213.00,35450,20230427,-21.58,10450,20221013,166.03,35450,-21.58,20230427,14300,94.41,20230103,35450,-21.58,20230427,10450,166.03,20221013,6.49,N,377480,500,30 억,,18643,N,N,1,N,00,N
|
|
20230619,140713,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,27550,-850,5,-2.99,5123611900,184691,50.06,28050,28300,27500,36900,19900,28400,27739.96,0.30,0,4438,29800,29100,28750,28050,27700,28925,27875,31,8500,500,18170,50,1,6131783,1689,-35.83,6.54,12,3.01,-769.00,4213.00,35450,20230427,-22.28,10450,20221013,163.64,35450,-22.28,20230427,14300,92.66,20230103,35450,-22.28,20230427,10450,163.64,20221013,6.49,N,377480,500,30 억,,18643,N,N,1,N,00,N
|
|
20230619,130636,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,27600,-800,5,-2.82,4656180250,167724,45.46,28050,28300,27500,36900,19900,28400,27759.29,0.30,0,5539,29800,29100,28750,28050,27700,28925,27875,31,8500,500,18170,50,1,6131783,1692,-35.89,6.55,12,2.74,-769.00,4213.00,35450,20230427,-22.14,10450,20221013,164.11,35450,-22.14,20230427,14300,93.01,20230103,35450,-22.14,20230427,10450,164.11,20221013,6.49,N,377480,500,30 억,,18643,N,N,1,N,00,N
|
|
20230619,120355,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,27650,-750,5,-2.64,4202950000,151298,41.01,28050,28300,27500,36900,19900,28400,27777.47,0.30,0,8497,29800,29100,28750,28050,27700,28925,27875,31,8500,500,18170,50,1,6131783,1695,-35.96,6.56,12,2.47,-769.00,4213.00,35450,20230427,-22.00,10450,20221013,164.59,35450,-22.00,20230427,14300,93.36,20230103,35450,-22.00,20230427,10450,164.59,20221013,6.49,N,377480,500,30 억,,18643,N,N,1,N,00,N
|
|
20230619,110129,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,27700,-700,5,-2.46,3690082250,132762,35.98,28050,28300,27500,36900,19900,28400,27792.70,0.30,0,13053,29800,29100,28750,28050,27700,28925,27875,31,8500,500,18170,50,1,6131783,1699,-36.02,6.57,12,2.17,-769.00,4213.00,35450,20230427,-21.86,10450,20221013,165.07,35450,-21.86,20230427,14300,93.71,20230103,35450,-21.86,20230427,10450,165.07,20221013,6.49,N,377480,500,30 억,,18643,N,N,1,N,00,N
|
|
20230619,100132,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,27950,-450,5,-1.58,2710068850,97494,26.42,28050,28300,27500,36900,19900,28400,27794.56,0.30,0,6065,29800,29100,28750,28050,27700,28925,27875,31,8500,500,18170,50,1,6131783,1714,-36.35,6.63,12,1.59,-769.00,4213.00,35450,20230427,-21.16,10450,20221013,167.46,35450,-21.16,20230427,14300,95.45,20230103,35450,-21.16,20230427,10450,167.46,20221013,6.49,N,377480,500,30 억,,18643,N,N,1,N,00,N
|
|
20230619,090319,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,27900,-500,5,-1.76,450220650,16051,4.35,28050,28300,27900,36900,19900,28400,28039.50,0.30,0,-254,29800,29100,28750,28050,27700,28925,27875,31,8500,500,18170,50,1,6131783,1711,-36.28,6.62,12,0.26,-769.00,4213.00,35450,20230427,-21.30,10450,20221013,166.99,35450,-21.30,20230427,14300,95.10,20230103,35450,-21.30,20230427,10450,166.99,20221013,6.49,N,377480,500,30 억,,18643,N,N,1,N,00,N
|
|
20230616,160715,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,28400,300,2,1.07,10508497250,362749,147.56,28900,29450,28400,36500,19700,28100,28971.49,0.41,0,-6598,29900,29000,28250,27350,26600,28625,26975,31,8400,500,17980,50,1,6131783,1741,-36.93,6.74,12,5.92,-769.00,4213.00,35450,20230427,-19.89,10450,20221013,171.77,35450,-19.89,20230427,14300,98.60,20230103,35450,-19.89,20230427,10450,171.77,20221013,6.39,N,377480,500,30 억,,25149,N,N,1,N,00,N
|
|
20230616,150518,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,28500,400,2,1.42,9918241500,341993,139.11,28900,29450,28500,36500,19700,28100,29001.44,0.41,0,-7051,29900,29000,28250,27350,26600,28625,26975,31,8400,500,17980,50,1,6131783,1748,-37.06,6.76,12,5.58,-769.00,4213.00,35450,20230427,-19.61,10450,20221013,172.73,35450,-19.61,20230427,14300,99.30,20230103,35450,-19.61,20230427,10450,172.73,20221013,6.39,N,377480,500,30 억,,25149,N,N,2,N,00,N
|
|
20230616,140948,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,28650,550,2,1.96,9193513600,316643,128.80,28900,29450,28500,36500,19700,28100,29034.47,0.41,0,-4547,29900,29000,28250,27350,26600,28625,26975,31,8400,500,17980,50,1,6131783,1757,-37.26,6.80,12,5.16,-769.00,4213.00,35450,20230427,-19.18,10450,20221013,174.16,35450,-19.18,20230427,14300,100.35,20230103,35450,-19.18,20230427,10450,174.16,20221013,6.39,N,377480,500,30 억,,25149,N,N,2,N,00,N
|
|
20230616,130210,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,28900,800,2,2.85,8369990050,287995,117.15,28900,29450,28500,36500,19700,28100,29063.15,0.41,0,6086,29900,29000,28250,27350,26600,28625,26975,31,8400,500,17980,50,1,6131783,1772,-37.58,6.86,12,4.70,-769.00,4213.00,35450,20230427,-18.48,10450,20221013,176.56,35450,-18.48,20230427,14300,102.10,20230103,35450,-18.48,20230427,10450,176.56,20221013,6.39,N,377480,500,30 억,,25149,N,N,2,N,00,N
|
|
20230616,120312,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,29050,950,2,3.38,7763463650,267018,108.61,28900,29450,28500,36500,19700,28100,29074.88,0.41,0,7578,29900,29000,28250,27350,26600,28625,26975,31,8400,500,17980,50,1,6131783,1781,-37.78,6.90,12,4.35,-769.00,4213.00,35450,20230427,-18.05,10450,20221013,177.99,35450,-18.05,20230427,14300,103.15,20230103,35450,-18.05,20230427,10450,177.99,20221013,6.39,N,377480,500,30 억,,25149,N,N,2,N,00,N
|
|
20230616,110730,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,29000,900,2,3.20,7236639250,248852,101.23,28900,29450,28500,36500,19700,28100,29080.30,0.41,0,8369,29900,29000,28250,27350,26600,28625,26975,31,8400,500,17980,50,1,6131783,1778,-37.71,6.88,12,4.06,-769.00,4213.00,35450,20230427,-18.19,10450,20221013,177.51,35450,-18.19,20230427,14300,102.80,20230103,35450,-18.19,20230427,10450,177.51,20221013,6.39,N,377480,500,30 억,,25149,N,N,2,N,00,N
|
|
20230616,100934,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,29050,950,2,3.38,6059588500,208185,84.68,28900,29450,28500,36500,19700,28100,29107.01,0.41,0,4329,29900,29000,28250,27350,26600,28625,26975,31,8400,500,17980,50,1,6131783,1781,-37.78,6.90,12,3.40,-769.00,4213.00,35450,20230427,-18.05,10450,20221013,177.99,35450,-18.05,20230427,14300,103.15,20230103,35450,-18.05,20230427,10450,177.99,20221013,6.39,N,377480,500,30 억,,25149,N,N,2,N,00,N
|
|
20230616,090518,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,29250,1150,2,4.09,1850638200,63604,25.87,28900,29300,28850,36500,19700,28100,29097.09,0.41,0,9359,29900,29000,28250,27350,26600,28625,26975,31,8400,500,17980,50,1,6131783,1794,-38.04,6.94,12,1.04,-769.00,4213.00,35450,20230427,-17.49,10450,20221013,179.90,35450,-17.49,20230427,14300,104.55,20230103,35450,-17.49,20230427,10450,179.90,20221013,6.39,N,377480,500,30 억,,25149,N,N,2,N,00,N
|
|
20230615,150554,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,28100,-550,5,-1.92,6582132100,233406,63.52,28850,29150,27500,37200,20100,28650,28200.36,0.49,0,-6202,30850,29750,29100,28000,27350,29425,27675,31,8550,500,18330,50,1,6131783,1723,-36.54,6.67,12,3.81,-769.00,4213.00,35450,20230427,-20.73,10450,20221013,168.90,35450,-20.73,20230427,14300,96.50,20230103,35450,-20.73,20230427,10450,168.90,20221013,6.61,N,377480,500,30 억,,30159,N,N,4,N,00,N
|
|
20230615,140927,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,28000,-650,5,-2.27,5975053350,211856,57.66,28850,29150,27500,37200,20100,28650,28203.37,0.49,0,-4177,30850,29750,29100,28000,27350,29425,27675,31,8550,500,18330,50,1,6131783,1717,-36.41,6.65,12,3.46,-769.00,4213.00,35450,20230427,-21.02,10450,20221013,167.94,35450,-21.02,20230427,14300,95.80,20230103,35450,-21.02,20230427,10450,167.94,20221013,6.61,N,377480,500,30 억,,30159,N,N,4,N,00,N
|
|
20230615,130627,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,28050,-600,5,-2.09,5537719800,196210,53.40,28850,29150,27500,37200,20100,28650,28223.43,0.49,0,-6526,30850,29750,29100,28000,27350,29425,27675,31,8550,500,18330,50,1,6131783,1720,-36.48,6.66,12,3.20,-769.00,4213.00,35450,20230427,-20.87,10450,20221013,168.42,35450,-20.87,20230427,14300,96.15,20230103,35450,-20.87,20230427,10450,168.42,20221013,6.61,N,377480,500,30 억,,30159,N,N,4,N,00,N
|
|
20230615,120113,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,27950,-700,5,-2.44,5184302500,183616,49.97,28850,29150,27500,37200,20100,28650,28234.48,0.49,0,-3853,30850,29750,29100,28000,27350,29425,27675,31,8550,500,18330,50,1,6131783,1714,-36.35,6.63,12,2.99,-769.00,4213.00,35450,20230427,-21.16,10450,20221013,167.46,35450,-21.16,20230427,14300,95.45,20230103,35450,-21.16,20230427,10450,167.46,20221013,6.61,N,377480,500,30 억,,30159,N,N,4,N,00,N
|
|
20230615,110850,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,27550,-1100,5,-3.84,4649070300,164324,44.72,28850,29150,27500,37200,20100,28650,28292.10,0.49,0,-2794,30850,29750,29100,28000,27350,29425,27675,31,8550,500,18330,50,1,6131783,1689,-35.83,6.54,12,2.68,-769.00,4213.00,35450,20230427,-22.28,10450,20221013,163.64,35450,-22.28,20230427,14300,92.66,20230103,35450,-22.28,20230427,10450,163.64,20221013,6.61,N,377480,500,30 억,,30159,N,N,4,N,00,N
|
|
20230611,184608,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,29500,-1000,5,-3.28,23417676000,774924,95.78,30850,31100,29500,39650,21350,30500,30237.99,0.71,24050,26367,32433,31466,30833,29866,29233,31150,29550,31,9150,500,19520,50,1,6131783,1809,-38.36,7.00,12,12.64,-769.00,4213.00,35450,20230427,-16.78,10450,20221013,182.30,35450,-16.78,20230427,14300,106.29,20230103,35450,-16.78,20230427,10450,182.30,20221013,7.63,N,377480,500,30 억,,43308,N,N,1759,N,00,N
|