170 lines
76 KiB
CSV
170 lines
76 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
|
|
20230731,161212,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25850,1950,2,8.16,24761075750,968653,385.47,24200,26850,23200,31050,16750,23900,25561.87,1.34,0,59,25400,24650,23450,22700,21500,25025,23075,31,7150,500,14810,50,1,6133533,1586,-33.62,6.14,12,15.79,-769.00,4213.00,35450,20230427,-27.08,10450,20221013,147.37,35450,-27.08,20230427,14300,80.77,20230103,35450,-27.08,20230427,10450,147.37,20221013,5.38,N,377480,500,30 억,,82395,N,N,2,N,00,N
|
|
20230731,151209,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25600,1700,2,7.11,23964077050,937700,373.15,24200,26850,23200,31050,16750,23900,25556.23,1.34,0,-1846,25400,24650,23450,22700,21500,25025,23075,31,7150,500,14810,50,1,6133533,1570,-33.29,6.08,12,15.29,-769.00,4213.00,35450,20230427,-27.79,10450,20221013,144.98,35450,-27.79,20230427,14300,79.02,20230103,35450,-27.79,20230427,10450,144.98,20221013,5.38,N,377480,500,30 억,,82395,N,N,17,N,00,N
|
|
20230731,141216,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25850,1950,2,8.16,22381538200,876059,348.62,24200,26850,23200,31050,16750,23900,25547.98,1.34,0,-10272,25400,24650,23450,22700,21500,25025,23075,31,7150,500,14810,50,1,6133533,1586,-33.62,6.14,12,14.28,-769.00,4213.00,35450,20230427,-27.08,10450,20221013,147.37,35450,-27.08,20230427,14300,80.77,20230103,35450,-27.08,20230427,10450,147.37,20221013,5.38,N,377480,500,30 억,,82395,N,N,17,N,00,N
|
|
20230731,131220,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25650,1750,2,7.32,10095774800,406481,161.76,24200,25750,23200,31050,16750,23900,24837.02,1.34,0,-19947,25400,24650,23450,22700,21500,25025,23075,31,7150,500,14810,50,1,6133533,1573,-33.36,6.09,12,6.63,-769.00,4213.00,35450,20230427,-27.64,10450,20221013,145.45,35450,-27.64,20230427,14300,79.37,20230103,35450,-27.64,20230427,10450,145.45,20221013,5.38,N,377480,500,30 억,,82395,N,N,17,N,00,N
|
|
20230731,121226,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25050,1150,2,4.81,7749517750,314086,124.99,24200,25500,23200,31050,16750,23900,24673.24,1.34,0,-27173,25400,24650,23450,22700,21500,25025,23075,31,7150,500,14810,50,1,6133533,1536,-32.57,5.95,12,5.12,-769.00,4213.00,35450,20230427,-29.34,10450,20221013,139.71,35450,-29.34,20230427,14300,75.17,20230103,35450,-29.34,20230427,10450,139.71,20221013,5.38,N,377480,500,30 억,,82395,N,N,17,N,00,N
|
|
20230731,111229,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25450,1550,2,6.49,6148813050,250641,99.74,24200,25500,23200,31050,16750,23900,24532.35,1.34,0,-23765,25400,24650,23450,22700,21500,25025,23075,31,7150,500,14810,50,1,6133533,1561,-33.09,6.04,12,4.09,-769.00,4213.00,35450,20230427,-28.21,10450,20221013,143.54,35450,-28.21,20230427,14300,77.97,20230103,35450,-28.21,20230427,10450,143.54,20221013,5.38,N,377480,500,30 억,,82395,N,N,17,N,00,N
|
|
20230731,101225,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,24450,550,2,2.30,2693669850,112058,44.59,24200,24900,23200,31050,16750,23900,24038.18,1.34,0,-13978,25400,24650,23450,22700,21500,25025,23075,31,7150,500,14810,50,1,6133533,1500,-31.79,5.80,12,1.83,-769.00,4213.00,35450,20230427,-31.03,10450,20221013,133.97,35450,-31.03,20230427,14300,70.98,20230103,35450,-31.03,20230427,10450,133.97,20221013,5.38,N,377480,500,30 억,,82395,N,N,17,N,00,N
|
|
20230731,091213,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23950,50,2,0.21,240139250,9977,3.97,24200,24250,23900,31050,16750,23900,24069.28,1.34,0,-7143,25400,24650,23450,22700,21500,25025,23075,31,7150,500,14810,50,1,6133533,1469,-31.14,5.68,12,0.16,-769.00,4213.00,35450,20230427,-32.44,10450,20221013,129.19,35450,-32.44,20230427,14300,67.48,20230103,35450,-32.44,20230427,10450,129.19,20221013,5.38,N,377480,500,30 억,,82395,N,N,17,N,00,N
|
|
20230728,161216,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23900,1650,2,7.42,5895737150,249768,125.98,22250,24200,22250,28900,15600,22250,23605.63,0.65,0,43264,23650,22950,22350,21650,21050,23300,22000,31,6650,500,13790,50,1,6133533,1466,-31.08,5.67,12,4.07,-769.00,4213.00,35450,20230427,-32.58,10450,20221013,128.71,35450,-32.58,20230427,14300,67.13,20230103,35450,-32.58,20230427,10450,128.71,20221013,5.85,N,377480,500,30 억,,39746,N,N,17,N,00,N
|
|
20230728,151212,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23800,1550,2,6.97,5712246150,242084,122.10,22250,24200,22250,28900,15600,22250,23597.61,0.65,0,43245,23650,22950,22350,21650,21050,23300,22000,31,6650,500,13790,50,1,6133533,1460,-30.95,5.65,12,3.95,-769.00,4213.00,35450,20230427,-32.86,10450,20221013,127.75,35450,-32.86,20230427,14300,66.43,20230103,35450,-32.86,20230427,10450,127.75,20221013,5.85,N,377480,500,30 억,,39746,N,N,1,N,00,N
|
|
20230728,141211,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23750,1500,2,6.74,5183759800,219809,110.87,22250,24200,22250,28900,15600,22250,23584.63,0.65,0,46001,23650,22950,22350,21650,21050,23300,22000,31,6650,500,13790,50,1,6133533,1457,-30.88,5.64,12,3.58,-769.00,4213.00,35450,20230427,-33.00,10450,20221013,127.27,35450,-33.00,20230427,14300,66.08,20230103,35450,-33.00,20230427,10450,127.27,20221013,5.85,N,377480,500,30 억,,39746,N,N,1,N,00,N
|
|
20230728,131214,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23800,1550,2,6.97,4816343000,204433,103.11,22250,24200,22250,28900,15600,22250,23561.22,0.65,0,44236,23650,22950,22350,21650,21050,23300,22000,31,6650,500,13790,50,1,6133533,1460,-30.95,5.65,12,3.33,-769.00,4213.00,35450,20230427,-32.86,10450,20221013,127.75,35450,-32.86,20230427,14300,66.43,20230103,35450,-32.86,20230427,10450,127.75,20221013,5.85,N,377480,500,30 억,,39746,N,N,1,N,00,N
|
|
20230728,121212,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23850,1600,2,7.19,4576045900,194328,98.01,22250,24200,22250,28900,15600,22250,23549.82,0.65,0,43071,23650,22950,22350,21650,21050,23300,22000,31,6650,500,13790,50,1,6133533,1463,-31.01,5.66,12,3.17,-769.00,4213.00,35450,20230427,-32.72,10450,20221013,128.23,35450,-32.72,20230427,14300,66.78,20230103,35450,-32.72,20230427,10450,128.23,20221013,5.85,N,377480,500,30 억,,39746,N,N,1,N,00,N
|
|
20230728,111218,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23650,1400,2,6.29,4324133850,183756,92.68,22250,24200,22250,28900,15600,22250,23533.78,0.65,0,40306,23650,22950,22350,21650,21050,23300,22000,31,6650,500,13790,50,1,6133533,1451,-30.75,5.61,12,3.00,-769.00,4213.00,35450,20230427,-33.29,10450,20221013,126.32,35450,-33.29,20230427,14300,65.38,20230103,35450,-33.29,20230427,10450,126.32,20221013,5.85,N,377480,500,30 억,,39746,N,N,1,N,00,N
|
|
20230728,101209,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23800,1550,2,6.97,3160886200,135085,68.13,22250,23850,22250,28900,15600,22250,23401.50,0.65,0,30112,23650,22950,22350,21650,21050,23300,22000,31,6650,500,13790,50,1,6133533,1460,-30.95,5.65,12,2.20,-769.00,4213.00,35450,20230427,-32.86,10450,20221013,127.75,35450,-32.86,20230427,14300,66.43,20230103,35450,-32.86,20230427,10450,127.75,20221013,5.85,N,377480,500,30 억,,39746,N,N,1,N,00,N
|
|
20230728,091218,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23200,950,2,4.27,934969900,40568,20.46,22250,23400,22250,28900,15600,22250,23052.22,0.65,0,5825,23650,22950,22350,21650,21050,23300,22000,31,6650,500,13790,50,1,6133533,1423,-30.17,5.51,12,0.66,-769.00,4213.00,35450,20230427,-34.56,10450,20221013,122.01,35450,-34.56,20230427,14300,62.24,20230103,35450,-34.56,20230427,10450,122.01,20221013,5.85,N,377480,500,30 억,,39746,N,N,1,N,00,N
|
|
20230727,161209,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22250,550,2,2.53,4366979200,194397,56.96,21750,23050,21750,28200,15200,21700,22465.82,0.61,29305,2632,24300,23000,22300,21000,20300,22650,20650,31,6500,500,13450,50,1,6131783,1364,-28.93,5.28,12,3.17,-769.00,4213.00,35450,20230427,-37.24,10450,20221013,112.92,35450,-37.24,20230427,14300,55.59,20230103,35450,-37.24,20230427,10450,112.92,20221013,6.04,N,377480,500,30 억,,37180,N,N,1,N,00,N
|
|
20230727,151210,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22300,600,2,2.76,4221774400,187876,55.05,21750,23050,21750,28200,15200,21700,22471.07,0.61,29305,2858,24300,23000,22300,21000,20300,22650,20650,31,6500,500,13450,50,1,6131783,1367,-29.00,5.29,12,3.06,-769.00,4213.00,35450,20230427,-37.09,10450,20221013,113.40,35450,-37.09,20230427,14300,55.94,20230103,35450,-37.09,20230427,10450,113.40,20221013,6.04,N,377480,500,30 억,,37180,N,N,2,N,00,N
|
|
20230727,141204,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22500,800,2,3.69,3495636050,155268,45.49,21750,23050,21750,28200,15200,21700,22513.56,0.61,29305,-719,24300,23000,22300,21000,20300,22650,20650,31,6500,500,13450,50,1,6131783,1380,-29.26,5.34,12,2.53,-769.00,4213.00,35450,20230427,-36.53,10450,20221013,115.31,35450,-36.53,20230427,14300,57.34,20230103,35450,-36.53,20230427,10450,115.31,20221013,6.04,N,377480,500,30 억,,37180,N,N,2,N,00,N
|
|
20230727,131202,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22450,750,2,3.46,3188165950,141609,41.49,21750,23050,21750,28200,15200,21700,22513.87,0.61,29305,-1068,24300,23000,22300,21000,20300,22650,20650,31,6500,500,13450,50,1,6131783,1377,-29.19,5.33,12,2.31,-769.00,4213.00,35450,20230427,-36.67,10450,20221013,114.83,35450,-36.67,20230427,14300,56.99,20230103,35450,-36.67,20230427,10450,114.83,20221013,6.04,N,377480,500,30 억,,37180,N,N,2,N,00,N
|
|
20230727,121206,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22300,600,2,2.76,2937348250,130393,38.21,21750,23050,21750,28200,15200,21700,22526.89,0.61,29305,-4415,24300,23000,22300,21000,20300,22650,20650,31,6500,500,13450,50,1,6131783,1367,-29.00,5.29,12,2.13,-769.00,4213.00,35450,20230427,-37.09,10450,20221013,113.40,35450,-37.09,20230427,14300,55.94,20230103,35450,-37.09,20230427,10450,113.40,20221013,6.04,N,377480,500,30 억,,37180,N,N,2,N,00,N
|
|
20230727,111208,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22850,1150,2,5.30,2477448300,110120,32.27,21750,23050,21750,28200,15200,21700,22497.71,0.61,29305,-6210,24300,23000,22300,21000,20300,22650,20650,31,6500,500,13450,50,1,6131783,1401,-29.71,5.42,12,1.80,-769.00,4213.00,35450,20230427,-35.54,10450,20221013,118.66,35450,-35.54,20230427,14300,59.79,20230103,35450,-35.54,20230427,10450,118.66,20221013,6.04,N,377480,500,30 억,,37180,N,N,2,N,00,N
|
|
20230727,101205,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22700,1000,2,4.61,1449033950,65025,19.05,21750,22700,21750,28200,15200,21700,22284.26,0.61,29305,-127,24300,23000,22300,21000,20300,22650,20650,31,6500,500,13450,50,1,6131783,1392,-29.52,5.39,12,1.06,-769.00,4213.00,35450,20230427,-35.97,10450,20221013,117.22,35450,-35.97,20230427,14300,58.74,20230103,35450,-35.97,20230427,10450,117.22,20221013,6.04,N,377480,500,30 억,,37180,N,N,2,N,00,N
|
|
20230727,091203,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22350,650,2,3.00,481950750,21812,6.39,21750,22450,21750,28200,15200,21700,22095.67,0.61,29305,-3335,24300,23000,22300,21000,20300,22650,20650,31,6500,500,13450,50,1,6131783,1370,-29.06,5.31,12,0.36,-769.00,4213.00,35450,20230427,-36.95,10450,20221013,113.88,35450,-36.95,20230427,14300,56.29,20230103,35450,-36.95,20230427,10450,113.88,20221013,6.04,N,377480,500,30 억,,37180,N,N,2,N,00,N
|
|
20230726,161201,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,21700,-1950,5,-8.25,7547182750,337412,125.55,23400,23600,21600,30700,16600,23650,22368.96,0.13,0,29185,25750,24700,24100,23050,22450,24400,22750,31,7050,500,14660,50,1,6131783,1331,-28.22,5.15,12,5.50,-769.00,4213.00,35450,20230427,-38.79,10450,20221013,107.66,35450,-38.79,20230427,14300,51.75,20230103,35450,-38.79,20230427,10450,107.66,20221013,6.00,N,377480,500,30 억,,7875,N,N,2,N,00,N
|
|
20230726,151207,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,21700,-1950,5,-8.25,7142527200,318785,118.62,23400,23600,21600,30700,16600,23650,22405.43,0.13,0,23543,25750,24700,24100,23050,22450,24400,22750,31,7050,500,14660,50,1,6131783,1331,-28.22,5.15,12,5.20,-769.00,4213.00,35450,20230427,-38.79,10450,20221013,107.66,35450,-38.79,20230427,14300,51.75,20230103,35450,-38.79,20230427,10450,107.66,20221013,6.00,N,377480,500,30 억,,7875,N,N,1,N,00,N
|
|
20230726,141157,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,21800,-1850,5,-7.82,6233126900,277178,103.14,23400,23600,21700,30700,16600,23650,22487.77,0.13,0,20379,25750,24700,24100,23050,22450,24400,22750,31,7050,500,14660,50,1,6131783,1337,-28.35,5.17,12,4.52,-769.00,4213.00,35450,20230427,-38.50,10450,20221013,108.61,35450,-38.50,20230427,14300,52.45,20230103,35450,-38.50,20230427,10450,108.61,20221013,6.00,N,377480,500,30 억,,7875,N,N,1,N,00,N
|
|
20230726,131153,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22000,-1650,5,-6.98,5384190750,238413,88.71,23400,23600,21850,30700,16600,23650,22583.42,0.13,0,26970,25750,24700,24100,23050,22450,24400,22750,31,7050,500,14660,50,1,6131783,1349,-28.61,5.22,12,3.89,-769.00,4213.00,35450,20230427,-37.94,10450,20221013,110.53,35450,-37.94,20230427,14300,53.85,20230103,35450,-37.94,20230427,10450,110.53,20221013,6.00,N,377480,500,30 억,,7875,N,N,1,N,00,N
|
|
20230726,121159,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22100,-1550,5,-6.55,4480999300,197313,73.42,23400,23600,22000,30700,16600,23650,22710.06,0.13,0,21896,25750,24700,24100,23050,22450,24400,22750,31,7050,500,14660,50,1,6131783,1355,-28.74,5.25,12,3.22,-769.00,4213.00,35450,20230427,-37.66,10450,20221013,111.48,35450,-37.66,20230427,14300,54.55,20230103,35450,-37.66,20230427,10450,111.48,20221013,6.00,N,377480,500,30 억,,7875,N,N,1,N,00,N
|
|
20230726,111153,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22300,-1350,5,-5.71,3753128100,164689,61.28,23400,23600,22000,30700,16600,23650,22789.13,0.13,0,29575,25750,24700,24100,23050,22450,24400,22750,31,7050,500,14660,50,1,6131783,1367,-29.00,5.29,12,2.69,-769.00,4213.00,35450,20230427,-37.09,10450,20221013,113.40,35450,-37.09,20230427,14300,55.94,20230103,35450,-37.09,20230427,10450,113.40,20221013,6.00,N,377480,500,30 억,,7875,N,N,1,N,00,N
|
|
20230726,101201,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22650,-1000,5,-4.23,2565081750,111613,41.53,23400,23600,22550,30700,16600,23650,22981.87,0.13,0,24174,25750,24700,24100,23050,22450,24400,22750,31,7050,500,14660,50,1,6131783,1389,-29.45,5.38,12,1.82,-769.00,4213.00,35450,20230427,-36.11,10450,20221013,116.75,35450,-36.11,20230427,14300,58.39,20230103,35450,-36.11,20230427,10450,116.75,20221013,6.00,N,377480,500,30 억,,7875,N,N,1,N,00,N
|
|
20230726,091156,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23200,-450,5,-1.90,837803050,36055,13.42,23400,23600,22950,30700,16600,23650,23236.69,0.13,0,6662,25750,24700,24100,23050,22450,24400,22750,31,7050,500,14660,50,1,6131783,1423,-30.17,5.51,12,0.59,-769.00,4213.00,35450,20230427,-34.56,10450,20221013,122.01,35450,-34.56,20230427,14300,62.24,20230103,35450,-34.56,20230427,10450,122.01,20221013,6.00,N,377480,500,30 억,,7875,N,N,1,N,00,N
|
|
20230725,161153,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23650,-1650,5,-6.52,6356995300,262404,76.82,25150,25150,23500,32850,17750,25300,24226.43,0.06,0,2292,27633,26466,25733,24566,23833,26100,24200,31,7550,500,15680,50,1,6131783,1450,-30.75,5.61,12,4.28,-769.00,4213.00,35450,20230427,-33.29,10450,20221013,126.32,35450,-33.29,20230427,14300,65.38,20230103,35450,-33.29,20230427,10450,126.32,20221013,5.77,N,377480,500,30 억,,3815,N,N,1,N,00,N
|
|
20230725,151140,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23700,-1600,5,-6.32,5895465150,242898,71.11,25150,25150,23500,32850,17750,25300,24270.81,0.06,0,-476,27633,26466,25733,24566,23833,26100,24200,31,7550,500,15680,50,1,6131783,1453,-30.82,5.63,12,3.96,-769.00,4213.00,35450,20230427,-33.15,10450,20221013,126.79,35450,-33.15,20230427,14300,65.73,20230103,35450,-33.15,20230427,10450,126.79,20221013,5.77,N,377480,500,30 억,,3815,N,N,1,N,00,N
|
|
20230725,141138,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,24150,-1150,5,-4.55,4526206300,185566,54.33,25150,25150,24000,32850,17750,25300,24390.72,0.06,0,-2568,27633,26466,25733,24566,23833,26100,24200,31,7550,500,15680,50,1,6131783,1481,-31.40,5.73,12,3.03,-769.00,4213.00,35450,20230427,-31.88,10450,20221013,131.10,35450,-31.88,20230427,14300,68.88,20230103,35450,-31.88,20230427,10450,131.10,20221013,5.77,N,377480,500,30 억,,3815,N,N,1,N,00,N
|
|
20230725,131149,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,24250,-1050,5,-4.15,4152013550,170058,49.79,25150,25150,24000,32850,17750,25300,24414.61,0.06,0,-2640,27633,26466,25733,24566,23833,26100,24200,31,7550,500,15680,50,1,6131783,1487,-31.53,5.76,12,2.77,-769.00,4213.00,35450,20230427,-31.59,10450,20221013,132.06,35450,-31.59,20230427,14300,69.58,20230103,35450,-31.59,20230427,10450,132.06,20221013,5.77,N,377480,500,30 억,,3815,N,N,1,N,00,N
|
|
20230725,121148,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,24150,-1150,5,-4.55,3757926500,153714,45.00,25150,25150,24000,32850,17750,25300,24446.81,0.06,0,-2471,27633,26466,25733,24566,23833,26100,24200,31,7550,500,15680,50,1,6131783,1481,-31.40,5.73,12,2.51,-769.00,4213.00,35450,20230427,-31.88,10450,20221013,131.10,35450,-31.88,20230427,14300,68.88,20230103,35450,-31.88,20230427,10450,131.10,20221013,5.77,N,377480,500,30 억,,3815,N,N,1,N,00,N
|
|
20230725,111146,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,24150,-1150,5,-4.55,3203791050,130708,38.27,25150,25150,24100,32850,17750,25300,24510.28,0.06,0,-2441,27633,26466,25733,24566,23833,26100,24200,31,7550,500,15680,50,1,6131783,1481,-31.40,5.73,12,2.13,-769.00,4213.00,35450,20230427,-31.88,10450,20221013,131.10,35450,-31.88,20230427,14300,68.88,20230103,35450,-31.88,20230427,10450,131.10,20221013,5.77,N,377480,500,30 억,,3815,N,N,1,N,00,N
|
|
20230725,101146,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,24750,-550,5,-2.17,2107552100,85699,25.09,25150,25150,24300,32850,17750,25300,24591.43,0.06,0,5155,27633,26466,25733,24566,23833,26100,24200,31,7550,500,15680,50,1,6131783,1518,-32.18,5.87,12,1.40,-769.00,4213.00,35450,20230427,-30.18,10450,20221013,136.84,35450,-30.18,20230427,14300,73.08,20230103,35450,-30.18,20230427,10450,136.84,20221013,5.77,N,377480,500,30 억,,3815,N,N,1,N,00,N
|
|
20230725,091144,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,24550,-750,5,-2.96,908725500,36753,10.76,25150,25150,24300,32850,17750,25300,24723.18,0.06,0,1063,27633,26466,25733,24566,23833,26100,24200,31,7550,500,15680,50,1,6131783,1505,-31.92,5.83,12,0.60,-769.00,4213.00,35450,20230427,-30.75,10450,20221013,134.93,35450,-30.75,20230427,14300,71.68,20230103,35450,-30.75,20230427,10450,134.93,20221013,5.77,N,377480,500,30 억,,3815,N,N,1,N,00,N
|
|
20230724,161145,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25300,-800,5,-3.07,8698628900,337787,42.62,26600,26900,25000,33900,18300,26100,25752.68,0.26,0,-16448,28566,27332,25816,24582,23066,27950,25200,31,7800,500,16180,50,1,6131783,1551,-32.90,6.01,12,5.51,-769.00,4213.00,35450,20230427,-28.63,10450,20221013,142.11,35450,-28.63,20230427,14300,76.92,20230103,35450,-28.63,20230427,10450,142.11,20221013,5.83,N,377480,500,30 억,,16242,N,N,1,N,00,N
|
|
20230724,151140,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25250,-850,5,-3.26,8497078000,329812,41.61,26600,26900,25000,33900,18300,26100,25763.40,0.26,0,-16507,28566,27332,25816,24582,23066,27950,25200,31,7800,500,16180,50,1,6131783,1548,-32.83,5.99,12,5.38,-769.00,4213.00,35450,20230427,-28.77,10450,20221013,141.63,35450,-28.77,20230427,14300,76.57,20230103,35450,-28.77,20230427,10450,141.63,20221013,5.83,N,377480,500,30 억,,16242,N,N,0,N,00,N
|
|
20230724,141139,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25150,-950,5,-3.64,7639813150,295806,37.32,26600,26900,25000,33900,18300,26100,25827.11,0.26,0,-15774,28566,27332,25816,24582,23066,27950,25200,31,7800,500,16180,50,1,6131783,1542,-32.70,5.97,12,4.82,-769.00,4213.00,35450,20230427,-29.06,10450,20221013,140.67,35450,-29.06,20230427,14300,75.87,20230103,35450,-29.06,20230427,10450,140.67,20221013,5.83,N,377480,500,30 억,,16242,N,N,0,N,00,N
|
|
20230724,131140,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25150,-950,5,-3.64,6926943200,267423,33.74,26600,26900,25100,33900,18300,26100,25902.57,0.26,0,-16470,28566,27332,25816,24582,23066,27950,25200,31,7800,500,16180,50,1,6131783,1542,-32.70,5.97,12,4.36,-769.00,4213.00,35450,20230427,-29.06,10450,20221013,140.67,35450,-29.06,20230427,14300,75.87,20230103,35450,-29.06,20230427,10450,140.67,20221013,5.83,N,377480,500,30 억,,16242,N,N,0,N,00,N
|
|
20230724,121142,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25300,-800,5,-3.07,6265588750,241171,30.43,26600,26900,25100,33900,18300,26100,25979.86,0.26,0,-15708,28566,27332,25816,24582,23066,27950,25200,31,7800,500,16180,50,1,6131783,1551,-32.90,6.01,12,3.93,-769.00,4213.00,35450,20230427,-28.63,10450,20221013,142.11,35450,-28.63,20230427,14300,76.92,20230103,35450,-28.63,20230427,10450,142.11,20221013,5.83,N,377480,500,30 억,,16242,N,N,0,N,00,N
|
|
20230724,111145,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25350,-750,5,-2.87,5319452700,203677,25.70,26600,26900,25350,33900,18300,26100,26117.10,0.26,0,-14561,28566,27332,25816,24582,23066,27950,25200,31,7800,500,16180,50,1,6131783,1554,-32.96,6.02,12,3.32,-769.00,4213.00,35450,20230427,-28.49,10450,20221013,142.58,35450,-28.49,20230427,14300,77.27,20230103,35450,-28.49,20230427,10450,142.58,20221013,5.83,N,377480,500,30 억,,16242,N,N,0,N,00,N
|
|
20230724,101134,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25750,-350,5,-1.34,4248488150,161702,20.40,26600,26900,25600,33900,18300,26100,26273.57,0.26,0,-10852,28566,27332,25816,24582,23066,27950,25200,31,7800,500,16180,50,1,6131783,1579,-33.49,6.11,12,2.64,-769.00,4213.00,35450,20230427,-27.36,10450,20221013,146.41,35450,-27.36,20230427,14300,80.07,20230103,35450,-27.36,20230427,10450,146.41,20221013,5.83,N,377480,500,30 억,,16242,N,N,0,N,00,N
|
|
20230724,091143,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,26500,400,2,1.53,1872815700,70393,8.88,26600,26900,26350,33900,18300,26100,26605.14,0.26,0,-12926,28566,27332,25816,24582,23066,27950,25200,31,7800,500,16180,50,1,6131783,1625,-34.46,6.29,12,1.15,-769.00,4213.00,35450,20230427,-25.25,10450,20221013,153.59,35450,-25.25,20230427,14300,85.31,20230103,35450,-25.25,20230427,10450,153.59,20221013,5.83,N,377480,500,30 억,,16242,N,N,0,N,00,N
|
|
20230721,161129,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,26100,700,2,2.76,20753181350,786471,357.99,24900,27050,24300,33000,17800,25400,26388.72,0.04,0,20938,26900,26150,25650,24900,24400,25900,24650,31,7600,500,15740,50,1,6131783,1600,-33.94,6.20,12,12.83,-769.00,4213.00,35450,20230427,-26.38,10450,20221013,149.76,35450,-26.38,20230427,14300,82.52,20230103,35450,-26.38,20230427,10450,149.76,20221013,5.65,N,377480,500,30 억,,2371,N,N,0,N,00,N
|
|
20230721,151132,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25950,550,2,2.17,20326962150,770159,350.56,24900,27050,24300,33000,17800,25400,26393.91,0.04,0,22202,26900,26150,25650,24900,24400,25900,24650,31,7600,500,15740,50,1,6131783,1591,-33.75,6.16,12,12.56,-769.00,4213.00,35450,20230427,-26.80,10450,20221013,148.33,35450,-26.80,20230427,14300,81.47,20230103,35450,-26.80,20230427,10450,148.33,20221013,5.65,N,377480,500,30 억,,2371,N,N,0,N,00,N
|
|
20230721,141126,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,26150,750,2,2.95,19407019500,734839,334.49,24900,27050,24300,33000,17800,25400,26410.64,0.04,0,20960,26900,26150,25650,24900,24400,25900,24650,31,7600,500,15740,50,1,6131783,1603,-34.01,6.21,12,11.98,-769.00,4213.00,35450,20230427,-26.23,10450,20221013,150.24,35450,-26.23,20230427,14300,82.87,20230103,35450,-26.23,20230427,10450,150.24,20221013,5.65,N,377480,500,30 억,,2371,N,N,0,N,00,N
|
|
20230721,131131,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,26100,700,2,2.76,17530205350,663049,301.81,24900,27050,24300,33000,17800,25400,26439.63,0.04,0,28274,26900,26150,25650,24900,24400,25900,24650,31,7600,500,15740,50,1,6131783,1600,-33.94,6.20,12,10.81,-769.00,4213.00,35450,20230427,-26.38,10450,20221013,149.76,35450,-26.38,20230427,14300,82.52,20230103,35450,-26.38,20230427,10450,149.76,20221013,5.65,N,377480,500,30 억,,2371,N,N,0,N,00,N
|
|
20230721,121145,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,26700,1300,2,5.12,15496357000,585979,266.73,24900,27050,24300,33000,17800,25400,26446.22,0.04,0,12905,26900,26150,25650,24900,24400,25900,24650,31,7600,500,15740,50,1,6131783,1637,-34.72,6.34,12,9.56,-769.00,4213.00,35450,20230427,-24.68,10450,20221013,155.50,35450,-24.68,20230427,14300,86.71,20230103,35450,-24.68,20230427,10450,155.50,20221013,5.65,N,377480,500,30 억,,2371,N,N,0,N,00,N
|
|
20230721,111143,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,26500,1100,2,4.33,12253106700,464787,211.56,24900,27050,24300,33000,17800,25400,26363.98,0.04,0,4494,26900,26150,25650,24900,24400,25900,24650,31,7600,500,15740,50,1,6131783,1625,-34.46,6.29,12,7.58,-769.00,4213.00,35450,20230427,-25.25,10450,20221013,153.59,35450,-25.25,20230427,14300,85.31,20230103,35450,-25.25,20230427,10450,153.59,20221013,5.65,N,377480,500,30 억,,2371,N,N,0,N,00,N
|
|
20230721,101141,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25450,50,2,0.20,2089612500,83047,37.80,24900,25800,24300,33000,17800,25400,25160.23,0.04,0,16526,26900,26150,25650,24900,24400,25900,24650,31,7600,500,15740,50,1,6131783,1561,-33.09,6.04,12,1.35,-769.00,4213.00,35450,20230427,-28.21,10450,20221013,143.54,35450,-28.21,20230427,14300,77.97,20230103,35450,-28.21,20230427,10450,143.54,20221013,5.65,N,377480,500,30 억,,2371,N,N,0,N,00,N
|
|
20230721,091137,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25000,-400,5,-1.57,735527400,29638,13.49,24900,25100,24300,33000,17800,25400,24806.10,0.04,0,6075,26900,26150,25650,24900,24400,25900,24650,31,7600,500,15740,50,1,6131783,1533,-32.51,5.93,12,0.48,-769.00,4213.00,35450,20230427,-29.48,10450,20221013,139.23,35450,-29.48,20230427,14300,74.83,20230103,35450,-29.48,20230427,10450,139.23,20221013,5.65,N,377480,500,30 억,,2371,N,N,0,N,00,N
|
|
20230720,161125,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25400,150,2,0.59,5534881900,216413,35.93,25800,26400,25150,32800,17700,25250,25576.62,0.09,0,-2986,27016,26132,25566,24682,24116,25850,24400,31,7550,500,15650,50,1,6131783,1557,-33.03,6.03,12,3.53,-769.00,4213.00,35450,20230427,-28.35,10450,20221013,143.06,35450,-28.35,20230427,14300,77.62,20230103,35450,-28.35,20230427,10450,143.06,20221013,5.58,N,377480,500,30 억,,5356,N,N,0,N,00,N
|
|
20230720,151125,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25350,100,2,0.40,5385875950,210542,34.96,25800,26400,25150,32800,17700,25250,25581.35,0.09,0,-2986,27016,26132,25566,24682,24116,25850,24400,31,7550,500,15650,50,1,6131783,1554,-32.96,6.02,12,3.43,-769.00,4213.00,35450,20230427,-28.49,10450,20221013,142.58,35450,-28.49,20230427,14300,77.27,20230103,35450,-28.49,20230427,10450,142.58,20221013,5.58,N,377480,500,30 억,,5356,N,N,0,N,00,N
|
|
20230720,141123,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25250,0,3,0.00,4910361450,191715,31.83,25800,26400,25150,32800,17700,25250,25613.23,0.09,0,-3168,27016,26132,25566,24682,24116,25850,24400,31,7550,500,15650,50,1,6131783,1548,-32.83,5.99,12,3.13,-769.00,4213.00,35450,20230427,-28.77,10450,20221013,141.63,35450,-28.77,20230427,14300,76.57,20230103,35450,-28.77,20230427,10450,141.63,20221013,5.58,N,377480,500,30 억,,5356,N,N,0,N,00,N
|
|
20230720,131126,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25400,150,2,0.59,4389630650,171106,28.41,25800,26400,25150,32800,17700,25250,25654.97,0.09,0,599,27016,26132,25566,24682,24116,25850,24400,31,7550,500,15650,50,1,6131783,1557,-33.03,6.03,12,2.79,-769.00,4213.00,35450,20230427,-28.35,10450,20221013,143.06,35450,-28.35,20230427,14300,77.62,20230103,35450,-28.35,20230427,10450,143.06,20221013,5.58,N,377480,500,30 억,,5356,N,N,0,N,00,N
|
|
20230720,121135,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25250,0,3,0.00,4121180100,160481,26.65,25800,26400,25150,32800,17700,25250,25680.76,0.09,0,1920,27016,26132,25566,24682,24116,25850,24400,31,7550,500,15650,50,1,6131783,1548,-32.83,5.99,12,2.62,-769.00,4213.00,35450,20230427,-28.77,10450,20221013,141.63,35450,-28.77,20230427,14300,76.57,20230103,35450,-28.77,20230427,10450,141.63,20221013,5.58,N,377480,500,30 억,,5356,N,N,0,N,00,N
|
|
20230720,111131,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25300,50,2,0.20,3871671850,150614,25.01,25800,26400,25150,32800,17700,25250,25706.58,0.09,0,1992,27016,26132,25566,24682,24116,25850,24400,31,7550,500,15650,50,1,6131783,1551,-32.90,6.01,12,2.46,-769.00,4213.00,35450,20230427,-28.63,10450,20221013,142.11,35450,-28.63,20230427,14300,76.92,20230103,35450,-28.63,20230427,10450,142.11,20221013,5.58,N,377480,500,30 억,,5356,N,N,0,N,00,N
|
|
20230720,101117,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25450,200,2,0.79,3448727750,133904,22.23,25800,26400,25150,32800,17700,25250,25756.05,0.09,0,3018,27016,26132,25566,24682,24116,25850,24400,31,7550,500,15650,50,1,6131783,1561,-33.09,6.04,12,2.18,-769.00,4213.00,35450,20230427,-28.21,10450,20221013,143.54,35450,-28.21,20230427,14300,77.97,20230103,35450,-28.21,20230427,10450,143.54,20221013,5.58,N,377480,500,30 억,,5356,N,N,0,N,00,N
|
|
20230720,091121,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25750,500,2,1.98,2056835050,79127,13.14,25800,26400,25650,32800,17700,25250,25996.14,0.09,0,3009,27016,26132,25566,24682,24116,25850,24400,31,7550,500,15650,50,1,6131783,1579,-33.49,6.11,12,1.29,-769.00,4213.00,35450,20230427,-27.36,10450,20221013,146.41,35450,-27.36,20230427,14300,80.07,20230103,35450,-27.36,20230427,10450,146.41,20221013,5.58,N,377480,500,30 억,,5356,N,N,0,N,00,N
|
|
20230719,161140,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25250,50,2,0.20,15398041050,598086,235.52,26000,26450,25000,32750,17650,25200,25745.87,0.76,0,-33051,26033,25616,24833,24416,23633,25825,24625,31,7550,500,15620,50,1,6131783,1548,-32.83,5.99,12,9.75,-769.00,4213.00,35450,20230427,-28.77,10450,20221013,141.63,35450,-28.77,20230427,14300,76.57,20230103,35450,-28.77,20230427,10450,141.63,20221013,5.69,N,377480,500,30 억,,46392,N,N,0,N,00,N
|
|
20230719,151140,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25400,200,2,0.79,14931603500,579635,228.25,26000,26450,25000,32750,17650,25200,25760.36,0.76,0,-33294,26033,25616,24833,24416,23633,25825,24625,31,7550,500,15620,50,1,6131783,1557,-33.03,6.03,12,9.45,-769.00,4213.00,35450,20230427,-28.35,10450,20221013,143.06,35450,-28.35,20230427,14300,77.62,20230103,35450,-28.35,20230427,10450,143.06,20221013,5.69,N,377480,500,30 억,,46392,N,N,0,N,00,N
|
|
20230719,141144,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25300,100,2,0.40,14099856750,546733,215.30,26000,26450,25000,32750,17650,25200,25789.29,0.76,0,-35520,26033,25616,24833,24416,23633,25825,24625,31,7550,500,15620,50,1,6131783,1551,-32.90,6.01,12,8.92,-769.00,4213.00,35450,20230427,-28.63,10450,20221013,142.11,35450,-28.63,20230427,14300,76.92,20230103,35450,-28.63,20230427,10450,142.11,20221013,5.69,N,377480,500,30 억,,46392,N,N,0,N,00,N
|
|
20230719,131128,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25400,200,2,0.79,11618448000,449377,176.96,26000,26450,25200,32750,17650,25200,25854.57,0.76,0,-27164,26033,25616,24833,24416,23633,25825,24625,31,7550,500,15620,50,1,6131783,1557,-33.03,6.03,12,7.33,-769.00,4213.00,35450,20230427,-28.35,10450,20221013,143.06,35450,-28.35,20230427,14300,77.62,20230103,35450,-28.35,20230427,10450,143.06,20221013,5.69,N,377480,500,30 억,,46392,N,N,0,N,00,N
|
|
20230719,121148,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25400,200,2,0.79,10573075600,408557,160.89,26000,26450,25200,32750,17650,25200,25879.07,0.76,0,-23326,26033,25616,24833,24416,23633,25825,24625,31,7550,500,15620,50,1,6131783,1557,-33.03,6.03,12,6.66,-769.00,4213.00,35450,20230427,-28.35,10450,20221013,143.06,35450,-28.35,20230427,14300,77.62,20230103,35450,-28.35,20230427,10450,143.06,20221013,5.69,N,377480,500,30 억,,46392,N,N,0,N,00,N
|
|
20230719,111144,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25550,350,2,1.39,9635588150,371693,146.37,26000,26450,25300,32750,17650,25200,25923.51,0.76,0,-18158,26033,25616,24833,24416,23633,25825,24625,31,7550,500,15620,50,1,6131783,1567,-33.22,6.06,12,6.06,-769.00,4213.00,35450,20230427,-27.93,10450,20221013,144.50,35450,-27.93,20230427,14300,78.67,20230103,35450,-27.93,20230427,10450,144.50,20221013,5.69,N,377480,500,30 억,,46392,N,N,0,N,00,N
|
|
20230719,101134,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25800,600,2,2.38,8219499200,316838,124.77,26000,26450,25300,32750,17650,25200,25942.28,0.76,0,-15413,26033,25616,24833,24416,23633,25825,24625,31,7550,500,15620,50,1,6131783,1582,-33.55,6.12,12,5.17,-769.00,4213.00,35450,20230427,-27.22,10450,20221013,146.89,35450,-27.22,20230427,14300,80.42,20230103,35450,-27.22,20230427,10450,146.89,20221013,5.69,N,377480,500,30 억,,46392,N,N,0,N,00,N
|
|
20230719,091133,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25550,350,2,1.39,1901087950,73949,29.12,26000,26000,25300,32750,17650,25200,25708.10,0.76,0,-21273,26033,25616,24833,24416,23633,25825,24625,31,7550,500,15620,50,1,6131783,1567,-33.22,6.06,12,1.21,-769.00,4213.00,35450,20230427,-27.93,10450,20221013,144.50,35450,-27.93,20230427,14300,78.67,20230103,35450,-27.93,20230427,10450,144.50,20221013,5.69,N,377480,500,30 억,,46392,N,N,0,N,00,N
|
|
20230718,161133,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25200,450,2,1.82,6119289500,248097,79.95,24750,25250,24050,32150,17350,24750,24663.70,0.78,0,-1168,26316,25532,24266,23482,22216,25925,23875,31,7400,500,15340,50,1,6131783,1545,-32.77,5.98,12,4.05,-769.00,4213.00,35450,20230427,-28.91,10450,20221013,141.15,35450,-28.91,20230427,14300,76.22,20230103,35450,-28.91,20230427,10450,141.15,20221013,5.55,N,377480,500,30 억,,47716,N,N,0,N,00,N
|
|
20230718,151132,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25050,300,2,1.21,5634420000,228830,73.74,24750,25200,24050,32150,17350,24750,24622.70,0.78,0,-3722,26316,25532,24266,23482,22216,25925,23875,31,7400,500,15340,50,1,6131783,1536,-32.57,5.95,12,3.73,-769.00,4213.00,35450,20230427,-29.34,10450,20221013,139.71,35450,-29.34,20230427,14300,75.17,20230103,35450,-29.34,20230427,10450,139.71,20221013,5.55,N,377480,500,30 억,,47716,N,N,0,N,00,N
|
|
20230718,141127,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,24700,-50,5,-0.20,3970760450,162329,52.31,24750,24950,24050,32150,17350,24750,24461.10,0.78,0,-6179,26316,25532,24266,23482,22216,25925,23875,31,7400,500,15340,50,1,6131783,1515,-32.12,5.86,12,2.65,-769.00,4213.00,35450,20230427,-30.32,10450,20221013,136.36,35450,-30.32,20230427,14300,72.73,20230103,35450,-30.32,20230427,10450,136.36,20221013,5.55,N,377480,500,30 억,,47716,N,N,0,N,00,N
|
|
20230718,131127,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,24550,-200,5,-0.81,3255763850,133345,42.97,24750,24950,24050,32150,17350,24750,24415.96,0.78,0,-8991,26316,25532,24266,23482,22216,25925,23875,31,7400,500,15340,50,1,6131783,1505,-31.92,5.83,12,2.17,-769.00,4213.00,35450,20230427,-30.75,10450,20221013,134.93,35450,-30.75,20230427,14300,71.68,20230103,35450,-30.75,20230427,10450,134.93,20221013,5.55,N,377480,500,30 억,,47716,N,N,0,N,00,N
|
|
20230718,121139,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,24250,-500,5,-2.02,2839265050,116235,37.46,24750,24950,24050,32150,17350,24750,24426.80,0.78,0,-6747,26316,25532,24266,23482,22216,25925,23875,31,7400,500,15340,50,1,6131783,1487,-31.53,5.76,12,1.90,-769.00,4213.00,35450,20230427,-31.59,10450,20221013,132.06,35450,-31.59,20230427,14300,69.58,20230103,35450,-31.59,20230427,10450,132.06,20221013,5.55,N,377480,500,30 억,,47716,N,N,0,N,00,N
|
|
20230718,111137,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,24300,-450,5,-1.82,2538214600,103824,33.46,24750,24950,24050,32150,17350,24750,24447.13,0.78,0,-6063,26316,25532,24266,23482,22216,25925,23875,31,7400,500,15340,50,1,6131783,1490,-31.60,5.77,12,1.69,-769.00,4213.00,35450,20230427,-31.45,10450,20221013,132.54,35450,-31.45,20230427,14300,69.93,20230103,35450,-31.45,20230427,10450,132.54,20221013,5.55,N,377480,500,30 억,,47716,N,N,0,N,00,N
|
|
20230718,101129,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,24400,-350,5,-1.41,1869226200,76403,24.62,24750,24950,24050,32150,17350,24750,24465.16,0.78,0,-6953,26316,25532,24266,23482,22216,25925,23875,31,7400,500,15340,50,1,6131783,1496,-31.73,5.79,12,1.25,-769.00,4213.00,35450,20230427,-31.17,10450,20221013,133.49,35450,-31.17,20230427,14300,70.63,20230103,35450,-31.17,20230427,10450,133.49,20221013,5.55,N,377480,500,30 억,,47716,N,N,0,N,00,N
|
|
20230718,091124,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,24150,-600,5,-2.42,597076100,24507,7.90,24750,24750,24050,32150,17350,24750,24362.69,0.78,0,-1963,26316,25532,24266,23482,22216,25925,23875,31,7400,500,15340,50,1,6131783,1481,-31.40,5.73,12,0.40,-769.00,4213.00,35450,20230427,-31.88,10450,20221013,131.10,35450,-31.88,20230427,14300,68.88,20230103,35450,-31.88,20230427,10450,131.10,20221013,5.55,N,377480,500,30 억,,47716,N,N,0,N,00,N
|
|
20230717,161129,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,24750,1150,2,4.87,7409958400,307277,123.91,23700,25050,23000,30650,16550,23600,24113.93,0.55,0,13923,25233,24416,23933,23116,22633,24175,22875,31,7050,500,14630,50,1,6131783,1518,-32.18,5.87,12,5.01,-769.00,4213.00,35450,20230427,-30.18,10450,20221013,136.84,35450,-30.18,20230427,14300,73.08,20230103,35450,-30.18,20230427,10450,136.84,20221013,6.13,N,377480,500,30 억,,33677,N,N,0,N,00,N
|
|
20230717,151122,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,24800,1200,2,5.08,7092606950,294449,118.74,23700,25050,23000,30650,16550,23600,24087.75,0.55,0,12968,25233,24416,23933,23116,22633,24175,22875,31,7050,500,14630,50,1,6131783,1521,-32.25,5.89,12,4.80,-769.00,4213.00,35450,20230427,-30.04,10450,20221013,137.32,35450,-30.04,20230427,14300,73.43,20230103,35450,-30.04,20230427,10450,137.32,20221013,6.13,N,377480,500,30 억,,33677,N,N,0,N,00,N
|
|
20230717,141126,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,24450,850,2,3.60,4895852800,205796,82.99,23700,24600,23000,30650,16550,23600,23789.85,0.55,0,8572,25233,24416,23933,23116,22633,24175,22875,31,7050,500,14630,50,1,6131783,1499,-31.79,5.80,12,3.36,-769.00,4213.00,35450,20230427,-31.03,10450,20221013,133.97,35450,-31.03,20230427,14300,70.98,20230103,35450,-31.03,20230427,10450,133.97,20221013,6.13,N,377480,500,30 억,,33677,N,N,0,N,00,N
|
|
20230717,131115,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,24050,450,2,1.91,3454541600,146602,59.12,23700,24250,23000,30650,16550,23600,23564.08,0.55,0,3612,25233,24416,23933,23116,22633,24175,22875,31,7050,500,14630,50,1,6131783,1475,-31.27,5.71,12,2.39,-769.00,4213.00,35450,20230427,-32.16,10450,20221013,130.14,35450,-32.16,20230427,14300,68.18,20230103,35450,-32.16,20230427,10450,130.14,20221013,6.13,N,377480,500,30 억,,33677,N,N,0,N,00,N
|
|
20230717,121126,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23900,300,2,1.27,2502396100,107015,43.16,23700,24000,23000,30650,16550,23600,23383.57,0.55,0,3948,25233,24416,23933,23116,22633,24175,22875,31,7050,500,14630,50,1,6131783,1465,-31.08,5.67,12,1.75,-769.00,4213.00,35450,20230427,-32.58,10450,20221013,128.71,35450,-32.58,20230427,14300,67.13,20230103,35450,-32.58,20230427,10450,128.71,20221013,6.13,N,377480,500,30 억,,33677,N,N,0,N,00,N
|
|
20230717,111117,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23450,-150,5,-0.64,1651144400,71176,28.70,23700,23800,23000,30650,16550,23600,23197.96,0.55,0,7483,25233,24416,23933,23116,22633,24175,22875,31,7050,500,14630,50,1,6131783,1438,-30.49,5.57,12,1.16,-769.00,4213.00,35450,20230427,-33.85,10450,20221013,124.40,35450,-33.85,20230427,14300,63.99,20230103,35450,-33.85,20230427,10450,124.40,20221013,6.13,N,377480,500,30 억,,33677,N,N,0,N,00,N
|
|
20230717,101117,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23300,-300,5,-1.27,1290222700,55623,22.43,23700,23800,23000,30650,16550,23600,23195.73,0.55,0,5442,25233,24416,23933,23116,22633,24175,22875,31,7050,500,14630,50,1,6131783,1429,-30.30,5.53,12,0.91,-769.00,4213.00,35450,20230427,-34.27,10450,20221013,122.97,35450,-34.27,20230427,14300,62.94,20230103,35450,-34.27,20230427,10450,122.97,20221013,6.13,N,377480,500,30 억,,33677,N,N,0,N,00,N
|
|
20230717,091117,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23300,-300,5,-1.27,354234700,15158,6.11,23700,23800,23050,30650,16550,23600,23369.24,0.55,0,-1044,25233,24416,23933,23116,22633,24175,22875,31,7050,500,14630,50,1,6131783,1429,-30.30,5.53,12,0.25,-769.00,4213.00,35450,20230427,-34.27,10450,20221013,122.97,35450,-34.27,20230427,14300,62.94,20230103,35450,-34.27,20230427,10450,122.97,20221013,6.13,N,377480,500,30 억,,33677,N,N,0,N,00,N
|
|
20230714,161116,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23600,-350,5,-1.46,5915284650,246766,37.10,24000,24750,23450,31100,16800,23950,23972.03,1.07,0,-36769,25550,24750,23900,23100,22250,25150,23500,31,7150,500,14840,50,1,6131783,1447,-30.69,5.60,12,4.02,-769.00,4213.00,35450,20230427,-33.43,10450,20221013,125.84,35450,-33.43,20230427,14300,65.03,20230103,35450,-33.43,20230427,10450,125.84,20221013,6.12,N,377480,500,30 억,,65445,N,N,0,N,00,N
|
|
20230714,151119,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23600,-350,5,-1.46,5725979000,238726,35.89,24000,24750,23450,31100,16800,23950,23986.02,1.07,0,-36388,25550,24750,23900,23100,22250,25150,23500,31,7150,500,14840,50,1,6131783,1447,-30.69,5.60,12,3.89,-769.00,4213.00,35450,20230427,-33.43,10450,20221013,125.84,35450,-33.43,20230427,14300,65.03,20230103,35450,-33.43,20230427,10450,125.84,20221013,6.12,N,377480,500,30 억,,65445,N,N,0,N,00,N
|
|
20230714,141127,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23700,-250,5,-1.04,5306470250,220899,33.21,24000,24750,23450,31100,16800,23950,24023.14,1.07,0,-35477,25550,24750,23900,23100,22250,25150,23500,31,7150,500,14840,50,1,6131783,1453,-30.82,5.63,12,3.60,-769.00,4213.00,35450,20230427,-33.15,10450,20221013,126.79,35450,-33.15,20230427,14300,65.73,20230103,35450,-33.15,20230427,10450,126.79,20221013,6.12,N,377480,500,30 억,,65445,N,N,0,N,00,N
|
|
20230714,131112,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23550,-400,5,-1.67,5055651850,210227,31.60,24000,24750,23450,31100,16800,23950,24049.96,1.07,0,-34597,25550,24750,23900,23100,22250,25150,23500,31,7150,500,14840,50,1,6131783,1444,-30.62,5.59,12,3.43,-769.00,4213.00,35450,20230427,-33.57,10450,20221013,125.36,35450,-33.57,20230427,14300,64.69,20230103,35450,-33.57,20230427,10450,125.36,20221013,6.12,N,377480,500,30 억,,65445,N,N,0,N,00,N
|
|
20230714,121111,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23550,-400,5,-1.67,4765321600,197890,29.75,24000,24750,23450,31100,16800,23950,24082.66,1.07,0,-31665,25550,24750,23900,23100,22250,25150,23500,31,7150,500,14840,50,1,6131783,1444,-30.62,5.59,12,3.23,-769.00,4213.00,35450,20230427,-33.57,10450,20221013,125.36,35450,-33.57,20230427,14300,64.69,20230103,35450,-33.57,20230427,10450,125.36,20221013,6.12,N,377480,500,30 억,,65445,N,N,0,N,00,N
|
|
20230714,111124,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23550,-400,5,-1.67,4482658550,185882,27.94,24000,24750,23500,31100,16800,23950,24118.32,1.07,0,-28335,25550,24750,23900,23100,22250,25150,23500,31,7150,500,14840,50,1,6131783,1444,-30.62,5.59,12,3.03,-769.00,4213.00,35450,20230427,-33.57,10450,20221013,125.36,35450,-33.57,20230427,14300,64.69,20230103,35450,-33.57,20230427,10450,125.36,20221013,6.12,N,377480,500,30 억,,65445,N,N,0,N,00,N
|
|
20230714,101124,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23900,-50,5,-0.21,3491616300,144236,21.68,24000,24750,23650,31100,16800,23950,24213.10,1.07,0,-26984,25550,24750,23900,23100,22250,25150,23500,31,7150,500,14840,50,1,6131783,1465,-31.08,5.67,12,2.35,-769.00,4213.00,35450,20230427,-32.58,10450,20221013,128.71,35450,-32.58,20230427,14300,67.13,20230103,35450,-32.58,20230427,10450,128.71,20221013,6.12,N,377480,500,30 억,,65445,N,N,0,N,00,N
|
|
20230714,091120,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,24100,150,2,0.63,930721750,38806,5.83,24000,24400,23650,31100,16800,23950,23986.79,1.07,0,-1179,25550,24750,23900,23100,22250,25150,23500,31,7150,500,14840,50,1,6131783,1478,-31.34,5.72,12,0.63,-769.00,4213.00,35450,20230427,-32.02,10450,20221013,130.62,35450,-32.02,20230427,14300,68.53,20230103,35450,-32.02,20230427,10450,130.62,20221013,6.12,N,377480,500,30 억,,65445,N,N,0,N,00,N
|
|
20230713,161112,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23950,1700,2,7.64,15749979500,660435,593.10,23300,24700,23050,28900,15600,22250,23847.88,0.69,0,20158,23150,22700,22350,21900,21550,22525,21725,31,6650,500,13790,50,1,6131783,1469,-31.14,5.68,12,10.77,-769.00,4213.00,35450,20230427,-32.44,10450,20221013,129.19,35450,-32.44,20230427,14300,67.48,20230103,35450,-32.44,20230427,10450,129.19,20221013,6.21,N,377480,500,30 억,,42231,N,N,0,N,00,N
|
|
20230713,151108,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,24050,1800,2,8.09,15325660300,642734,577.20,23300,24700,23050,28900,15600,22250,23844.49,0.69,0,15083,23150,22700,22350,21900,21550,22525,21725,31,6650,500,13790,50,1,6131783,1475,-31.27,5.71,12,10.48,-769.00,4213.00,35450,20230427,-32.16,10450,20221013,130.14,35450,-32.16,20230427,14300,68.18,20230103,35450,-32.16,20230427,10450,130.14,20221013,6.21,N,377480,500,30 억,,42231,N,N,0,N,00,N
|
|
20230713,141108,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,24100,1850,2,8.31,14649855900,614678,552.00,23300,24700,23050,28900,15600,22250,23833.39,0.69,0,10313,23150,22700,22350,21900,21550,22525,21725,31,6650,500,13790,50,1,6131783,1478,-31.34,5.72,12,10.02,-769.00,4213.00,35450,20230427,-32.02,10450,20221013,130.62,35450,-32.02,20230427,14300,68.53,20230103,35450,-32.02,20230427,10450,130.62,20221013,6.21,N,377480,500,30 억,,42231,N,N,0,N,00,N
|
|
20230713,131112,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,24150,1900,2,8.54,13827555850,580647,521.44,23300,24700,23050,28900,15600,22250,23814.05,0.69,0,3846,23150,22700,22350,21900,21550,22525,21725,31,6650,500,13790,50,1,6131783,1481,-31.40,5.73,12,9.47,-769.00,4213.00,35450,20230427,-31.88,10450,20221013,131.10,35450,-31.88,20230427,14300,68.88,20230103,35450,-31.88,20230427,10450,131.10,20221013,6.21,N,377480,500,30 억,,42231,N,N,0,N,00,N
|
|
20230713,121107,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,24050,1800,2,8.09,13108577000,550758,494.60,23300,24700,23050,28900,15600,22250,23800.98,0.69,0,390,23150,22700,22350,21900,21550,22525,21725,31,6650,500,13790,50,1,6131783,1475,-31.27,5.71,12,8.98,-769.00,4213.00,35450,20230427,-32.16,10450,20221013,130.14,35450,-32.16,20230427,14300,68.18,20230103,35450,-32.16,20230427,10450,130.14,20221013,6.21,N,377480,500,30 억,,42231,N,N,0,N,00,N
|
|
20230713,111111,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,24100,1850,2,8.31,9264534450,392615,352.58,23300,24150,23050,28900,15600,22250,23597.00,0.69,0,18912,23150,22700,22350,21900,21550,22525,21725,31,6650,500,13790,50,1,6131783,1478,-31.34,5.72,12,6.40,-769.00,4213.00,35450,20230427,-32.02,10450,20221013,130.62,35450,-32.02,20230427,14300,68.53,20230103,35450,-32.02,20230427,10450,130.62,20221013,6.21,N,377480,500,30 억,,42231,N,N,0,N,00,N
|
|
20230713,101103,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23650,1400,2,6.29,6455983800,274970,246.93,23300,23850,23050,28900,15600,22250,23478.87,0.69,0,16112,23150,22700,22350,21900,21550,22525,21725,31,6650,500,13790,50,1,6131783,1450,-30.75,5.61,12,4.48,-769.00,4213.00,35450,20230427,-33.29,10450,20221013,126.32,35450,-33.29,20230427,14300,65.38,20230103,35450,-33.29,20230427,10450,126.32,20221013,6.21,N,377480,500,30 억,,42231,N,N,0,N,00,N
|
|
20230713,091106,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23500,1250,2,5.62,3095374100,132223,118.74,23300,23850,23050,28900,15600,22250,23410.26,0.69,0,-14014,23150,22700,22350,21900,21550,22525,21725,31,6650,500,13790,50,1,6131783,1441,-30.56,5.58,12,2.16,-769.00,4213.00,35450,20230427,-33.71,10450,20221013,124.88,35450,-33.71,20230427,14300,64.34,20230103,35450,-33.71,20230427,10450,124.88,20221013,6.21,N,377480,500,30 억,,42231,N,N,0,N,00,N
|
|
20230712,161103,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22250,-350,5,-1.55,2427940350,109503,78.45,22800,22800,22000,29350,15850,22600,22172.24,0.85,0,-9580,23366,22982,22466,22082,21566,23175,22275,31,6750,500,14010,50,1,6131783,1364,-28.93,5.28,12,1.79,-769.00,4213.00,35450,20230427,-37.24,10450,20221013,112.92,35450,-37.24,20230427,14300,55.59,20230103,35450,-37.24,20230427,10450,112.92,20221013,6.02,N,377480,500,30 억,,51824,N,N,0,N,00,N
|
|
20230712,151054,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22100,-500,5,-2.21,2268361100,102307,73.29,22800,22800,22000,29350,15850,22600,22172.10,0.85,0,-10310,23366,22982,22466,22082,21566,23175,22275,31,6750,500,14010,50,1,6131783,1355,-28.74,5.25,12,1.67,-769.00,4213.00,35450,20230427,-37.66,10450,20221013,111.48,35450,-37.66,20230427,14300,54.55,20230103,35450,-37.66,20230427,10450,111.48,20221013,6.02,N,377480,500,30 억,,51824,N,N,0,N,00,N
|
|
20230712,141050,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22150,-450,5,-1.99,1905394750,85851,61.50,22800,22800,22000,29350,15850,22600,22194.21,0.85,0,-10338,23366,22982,22466,22082,21566,23175,22275,31,6750,500,14010,50,1,6131783,1358,-28.80,5.26,12,1.40,-769.00,4213.00,35450,20230427,-37.52,10450,20221013,111.96,35450,-37.52,20230427,14300,54.90,20230103,35450,-37.52,20230427,10450,111.96,20221013,6.02,N,377480,500,30 억,,51824,N,N,0,N,00,N
|
|
20230712,131052,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22100,-500,5,-2.21,1753104700,78969,56.57,22800,22800,22000,29350,15850,22600,22199.91,0.85,0,-9731,23366,22982,22466,22082,21566,23175,22275,31,6750,500,14010,50,1,6131783,1355,-28.74,5.25,12,1.29,-769.00,4213.00,35450,20230427,-37.66,10450,20221013,111.48,35450,-37.66,20230427,14300,54.55,20230103,35450,-37.66,20230427,10450,111.48,20221013,6.02,N,377480,500,30 억,,51824,N,N,0,N,00,N
|
|
20230712,121058,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22050,-550,5,-2.43,1588525950,71519,51.24,22800,22800,22000,29350,15850,22600,22211.24,0.85,0,-10657,23366,22982,22466,22082,21566,23175,22275,31,6750,500,14010,50,1,6131783,1352,-28.67,5.23,12,1.17,-769.00,4213.00,35450,20230427,-37.80,10450,20221013,111.00,35450,-37.80,20230427,14300,54.20,20230103,35450,-37.80,20230427,10450,111.00,20221013,6.02,N,377480,500,30 억,,51824,N,N,0,N,00,N
|
|
20230712,111058,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22100,-500,5,-2.21,1320981000,59383,42.54,22800,22800,22000,29350,15850,22600,22245.10,0.85,0,-8258,23366,22982,22466,22082,21566,23175,22275,31,6750,500,14010,50,1,6131783,1355,-28.74,5.25,12,0.97,-769.00,4213.00,35450,20230427,-37.66,10450,20221013,111.48,35450,-37.66,20230427,14300,54.55,20230103,35450,-37.66,20230427,10450,111.48,20221013,6.02,N,377480,500,30 억,,51824,N,N,0,N,00,N
|
|
20230712,101057,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22150,-450,5,-1.99,966189100,43324,31.04,22800,22800,22050,29350,15850,22600,22301.47,0.85,0,-6574,23366,22982,22466,22082,21566,23175,22275,31,6750,500,14010,50,1,6131783,1358,-28.80,5.26,12,0.71,-769.00,4213.00,35450,20230427,-37.52,10450,20221013,111.96,35450,-37.52,20230427,14300,54.90,20230103,35450,-37.52,20230427,10450,111.96,20221013,6.02,N,377480,500,30 억,,51824,N,N,0,N,00,N
|
|
20230712,091059,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22600,0,3,0.00,205073950,9086,6.51,22800,22800,22400,29350,15850,22600,22570.32,0.85,0,-3052,23366,22982,22466,22082,21566,23175,22275,31,6750,500,14010,50,1,6131783,1386,-29.39,5.36,12,0.15,-769.00,4213.00,35450,20230427,-36.25,10450,20221013,116.27,35450,-36.25,20230427,14300,58.04,20230103,35450,-36.25,20230427,10450,116.27,20221013,6.02,N,377480,500,30 억,,51824,N,N,0,N,00,N
|
|
20230711,161044,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22600,400,2,1.80,3132579500,138994,58.59,21950,22850,21950,28850,15550,22200,22536.99,0.39,0,27976,24433,23316,22383,21266,20333,23875,21825,31,6650,500,13760,50,1,6131783,1386,-29.39,5.36,12,2.27,-769.00,4213.00,35450,20230427,-36.25,10450,20221013,116.27,35450,-36.25,20230427,14300,58.04,20230103,35450,-36.25,20230427,10450,116.27,20221013,6.14,N,377480,500,30 억,,23937,N,N,0,N,00,N
|
|
20230711,151040,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22600,400,2,1.80,2875371550,127605,53.79,21950,22850,21950,28850,15550,22200,22533.38,0.39,0,27260,24433,23316,22383,21266,20333,23875,21825,31,6650,500,13760,50,1,6131783,1386,-29.39,5.36,12,2.08,-769.00,4213.00,35450,20230427,-36.25,10450,20221013,116.27,35450,-36.25,20230427,14300,58.04,20230103,35450,-36.25,20230427,10450,116.27,20221013,6.14,N,377480,500,30 억,,23937,N,N,0,N,00,N
|
|
20230711,141032,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22500,300,2,1.35,2599613850,115328,48.61,21950,22850,21950,28850,15550,22200,22541.05,0.39,0,20894,24433,23316,22383,21266,20333,23875,21825,31,6650,500,13760,50,1,6131783,1380,-29.26,5.34,12,1.88,-769.00,4213.00,35450,20230427,-36.53,10450,20221013,115.31,35450,-36.53,20230427,14300,57.34,20230103,35450,-36.53,20230427,10450,115.31,20221013,6.14,N,377480,500,30 억,,23937,N,N,0,N,00,N
|
|
20230711,131022,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22650,450,2,2.03,2257006800,100062,42.18,21950,22850,21950,28850,15550,22200,22556.08,0.39,0,18353,24433,23316,22383,21266,20333,23875,21825,31,6650,500,13760,50,1,6131783,1389,-29.45,5.38,12,1.63,-769.00,4213.00,35450,20230427,-36.11,10450,20221013,116.75,35450,-36.11,20230427,14300,58.39,20230103,35450,-36.11,20230427,10450,116.75,20221013,6.14,N,377480,500,30 억,,23937,N,N,0,N,00,N
|
|
20230711,121045,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22550,350,2,1.58,2001466900,88745,37.41,21950,22850,21950,28850,15550,22200,22553.01,0.39,0,16980,24433,23316,22383,21266,20333,23875,21825,31,6650,500,13760,50,1,6131783,1383,-29.32,5.35,12,1.45,-769.00,4213.00,35450,20230427,-36.39,10450,20221013,115.79,35450,-36.39,20230427,14300,57.69,20230103,35450,-36.39,20230427,10450,115.79,20221013,6.14,N,377480,500,30 억,,23937,N,N,0,N,00,N
|
|
20230711,111050,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22600,400,2,1.80,1432483850,63558,26.79,21950,22850,21950,28850,15550,22200,22538.21,0.39,0,10948,24433,23316,22383,21266,20333,23875,21825,31,6650,500,13760,50,1,6131783,1386,-29.39,5.36,12,1.04,-769.00,4213.00,35450,20230427,-36.25,10450,20221013,116.27,35450,-36.25,20230427,14300,58.04,20230103,35450,-36.25,20230427,10450,116.27,20221013,6.14,N,377480,500,30 억,,23937,N,N,0,N,00,N
|
|
20230711,101049,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22600,400,2,1.80,1018617900,45267,19.08,21950,22850,21950,28850,15550,22200,22502.44,0.39,0,6770,24433,23316,22383,21266,20333,23875,21825,31,6650,500,13760,50,1,6131783,1386,-29.39,5.36,12,0.74,-769.00,4213.00,35450,20230427,-36.25,10450,20221013,116.27,35450,-36.25,20230427,14300,58.04,20230103,35450,-36.25,20230427,10450,116.27,20221013,6.14,N,377480,500,30 억,,23937,N,N,0,N,00,N
|
|
20230711,091043,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22450,250,2,1.13,370397600,16605,7.00,21950,22650,21950,28850,15550,22200,22306.39,0.39,0,7071,24433,23316,22383,21266,20333,23875,21825,31,6650,500,13760,50,1,6131783,1377,-29.19,5.33,12,0.27,-769.00,4213.00,35450,20230427,-36.67,10450,20221013,114.83,35450,-36.67,20230427,14300,56.99,20230103,35450,-36.67,20230427,10450,114.83,20221013,6.14,N,377480,500,30 억,,23937,N,N,0,N,00,N
|
|
20230710,161035,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22200,0,3,0.00,5312953450,235682,177.22,22100,23500,21450,28850,15550,22200,22543.76,0.75,0,-22244,23000,22600,22150,21750,21300,22800,21950,31,6650,500,13760,50,1,6131783,1361,-28.87,5.27,12,3.84,-769.00,4213.00,35450,20230427,-37.38,10450,20221013,112.44,35450,-37.38,20230427,14300,55.24,20230103,35450,-37.38,20230427,10450,112.44,20221013,6.27,N,377480,500,30 억,,46137,N,N,0,N,00,N
|
|
20230710,151039,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22200,0,3,0.00,5163532200,228965,172.17,22100,23500,21450,28850,15550,22200,22551.62,0.75,0,-23656,23000,22600,22150,21750,21300,22800,21950,31,6650,500,13760,50,1,6131783,1361,-28.87,5.27,12,3.73,-769.00,4213.00,35450,20230427,-37.38,10450,20221013,112.44,35450,-37.38,20230427,14300,55.24,20230103,35450,-37.38,20230427,10450,112.44,20221013,6.27,N,377480,500,30 억,,46137,N,N,0,N,00,N
|
|
20230710,141026,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22600,400,2,1.80,4760908200,210949,158.62,22100,23500,21450,28850,15550,22200,22569.00,0.75,0,-24460,23000,22600,22150,21750,21300,22800,21950,31,6650,500,13760,50,1,6131783,1386,-29.39,5.36,12,3.44,-769.00,4213.00,35450,20230427,-36.25,10450,20221013,116.27,35450,-36.25,20230427,14300,58.04,20230103,35450,-36.25,20230427,10450,116.27,20221013,6.27,N,377480,500,30 억,,46137,N,N,0,N,00,N
|
|
20230710,131015,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22500,300,2,1.35,4508760200,199762,150.21,22100,23500,21450,28850,15550,22200,22570.66,0.75,0,-23652,23000,22600,22150,21750,21300,22800,21950,31,6650,500,13760,50,1,6131783,1380,-29.26,5.34,12,3.26,-769.00,4213.00,35450,20230427,-36.53,10450,20221013,115.31,35450,-36.53,20230427,14300,57.34,20230103,35450,-36.53,20230427,10450,115.31,20221013,6.27,N,377480,500,30 억,,46137,N,N,0,N,00,N
|
|
20230710,121043,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22500,300,2,1.35,4228178250,187295,140.83,22100,23500,21450,28850,15550,22200,22574.97,0.75,0,-21994,23000,22600,22150,21750,21300,22800,21950,31,6650,500,13760,50,1,6131783,1380,-29.26,5.34,12,3.05,-769.00,4213.00,35450,20230427,-36.53,10450,20221013,115.31,35450,-36.53,20230427,14300,57.34,20230103,35450,-36.53,20230427,10450,115.31,20221013,6.27,N,377480,500,30 억,,46137,N,N,0,N,00,N
|
|
20230710,111039,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22300,100,2,0.45,3953409650,175062,131.64,22100,23500,21450,28850,15550,22200,22582.91,0.75,0,-19762,23000,22600,22150,21750,21300,22800,21950,31,6650,500,13760,50,1,6131783,1367,-29.00,5.29,12,2.85,-769.00,4213.00,35450,20230427,-37.09,10450,20221013,113.40,35450,-37.09,20230427,14300,55.94,20230103,35450,-37.09,20230427,10450,113.40,20221013,6.27,N,377480,500,30 억,,46137,N,N,0,N,00,N
|
|
20230710,101040,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23300,1100,2,4.95,2700283300,119798,90.08,22100,23500,21450,28850,15550,22200,22540.31,0.75,0,-6266,23000,22600,22150,21750,21300,22800,21950,31,6650,500,13760,50,1,6131783,1429,-30.30,5.53,12,1.95,-769.00,4213.00,35450,20230427,-34.27,10450,20221013,122.97,35450,-34.27,20230427,14300,62.94,20230103,35450,-34.27,20230427,10450,122.97,20221013,6.27,N,377480,500,30 억,,46137,N,N,0,N,00,N
|
|
20230710,091032,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,21600,-600,5,-2.70,347423750,16019,12.05,22100,22300,21450,28850,15550,22200,21688.20,0.75,0,-2782,23000,22600,22150,21750,21300,22800,21950,31,6650,500,13760,50,1,6131783,1324,-28.09,5.13,12,0.26,-769.00,4213.00,35450,20230427,-39.07,10450,20221013,106.70,35450,-39.07,20230427,14300,51.05,20230103,35450,-39.07,20230427,10450,106.70,20221013,6.27,N,377480,500,30 억,,46137,N,N,0,N,00,N
|
|
20230707,161028,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22200,-200,5,-0.89,2890212850,131001,59.95,22100,22550,21700,29100,15700,22400,22062.02,0.62,0,8305,24100,23250,22700,21850,21300,22975,21575,31,6700,500,13880,50,1,6131783,1361,-28.87,5.27,12,2.14,-769.00,4213.00,35450,20230427,-37.38,10450,20221013,112.44,35450,-37.38,20230427,14300,55.24,20230103,35450,-37.38,20230427,10450,112.44,20221013,6.37,N,377480,500,30 억,,37752,N,N,0,N,00,N
|
|
20230707,151028,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22000,-400,5,-1.79,2734117600,123957,56.73,22100,22550,21700,29100,15700,22400,22056.98,0.62,0,8172,24100,23250,22700,21850,21300,22975,21575,31,6700,500,13880,50,1,6131783,1349,-28.61,5.22,12,2.02,-769.00,4213.00,35450,20230427,-37.94,10450,20221013,110.53,35450,-37.94,20230427,14300,53.85,20230103,35450,-37.94,20230427,10450,110.53,20221013,6.37,N,377480,500,30 억,,37752,N,N,0,N,00,N
|
|
20230707,141047,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,21950,-450,5,-2.01,2323946800,105359,48.22,22100,22550,21700,29100,15700,22400,22057.41,0.62,0,3782,24100,23250,22700,21850,21300,22975,21575,31,6700,500,13880,50,1,6131783,1346,-28.54,5.21,12,1.72,-769.00,4213.00,35450,20230427,-38.08,10450,20221013,110.05,35450,-38.08,20230427,14300,53.50,20230103,35450,-38.08,20230427,10450,110.05,20221013,6.37,N,377480,500,30 억,,37752,N,N,0,N,00,N
|
|
20230707,131035,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,21900,-500,5,-2.23,2105040550,95381,43.65,22100,22550,21700,29100,15700,22400,22069.81,0.62,0,3222,24100,23250,22700,21850,21300,22975,21575,31,6700,500,13880,50,1,6131783,1343,-28.48,5.20,12,1.56,-769.00,4213.00,35450,20230427,-38.22,10450,20221013,109.57,35450,-38.22,20230427,14300,53.15,20230103,35450,-38.22,20230427,10450,109.57,20221013,6.37,N,377480,500,30 억,,37752,N,N,0,N,00,N
|
|
20230707,121038,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22100,-300,5,-1.34,1880678750,85191,38.99,22100,22550,21700,29100,15700,22400,22076.03,0.62,0,4562,24100,23250,22700,21850,21300,22975,21575,31,6700,500,13880,50,1,6131783,1355,-28.74,5.25,12,1.39,-769.00,4213.00,35450,20230427,-37.66,10450,20221013,111.48,35450,-37.66,20230427,14300,54.55,20230103,35450,-37.66,20230427,10450,111.48,20221013,6.37,N,377480,500,30 억,,37752,N,N,0,N,00,N
|
|
20230707,111045,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22000,-400,5,-1.79,1667771400,75521,34.56,22100,22550,21700,29100,15700,22400,22083.54,0.62,0,1238,24100,23250,22700,21850,21300,22975,21575,31,6700,500,13880,50,1,6131783,1349,-28.61,5.22,12,1.23,-769.00,4213.00,35450,20230427,-37.94,10450,20221013,110.53,35450,-37.94,20230427,14300,53.85,20230103,35450,-37.94,20230427,10450,110.53,20221013,6.37,N,377480,500,30 억,,37752,N,N,0,N,00,N
|
|
20230707,101027,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22100,-300,5,-1.34,910921900,41046,18.78,22100,22550,22000,29100,15700,22400,22192.71,0.62,0,-1364,24100,23250,22700,21850,21300,22975,21575,31,6700,500,13880,50,1,6131783,1355,-28.74,5.25,12,0.67,-769.00,4213.00,35450,20230427,-37.66,10450,20221013,111.48,35450,-37.66,20230427,14300,54.55,20230103,35450,-37.66,20230427,10450,111.48,20221013,6.37,N,377480,500,30 억,,37752,N,N,0,N,00,N
|
|
20230707,091030,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22450,50,2,0.22,262820150,11809,5.40,22100,22550,22100,29100,15700,22400,22255.92,0.62,0,2211,24100,23250,22700,21850,21300,22975,21575,31,6700,500,13880,50,1,6131783,1377,-29.19,5.33,12,0.19,-769.00,4213.00,35450,20230427,-36.67,10450,20221013,114.83,35450,-36.67,20230427,14300,56.99,20230103,35450,-36.67,20230427,10450,114.83,20221013,6.37,N,377480,500,30 억,,37752,N,N,0,N,00,N
|
|
20230706,161030,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22400,-1050,5,-4.48,4869401900,215312,181.46,23350,23550,22150,30450,16450,23450,22615.32,0.38,0,14925,24216,23832,23466,23082,22716,23825,23075,31,7000,500,14530,50,1,6131783,1374,-29.13,5.32,12,3.51,-769.00,4213.00,35450,20230427,-36.81,10450,20221013,114.35,35450,-36.81,20230427,14300,56.64,20230103,35450,-36.81,20230427,10450,114.35,20221013,6.30,N,377480,500,30 억,,23032,N,N,0,N,00,N
|
|
20230706,151030,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22400,-1050,5,-4.48,4692804100,207421,174.81,23350,23550,22150,30450,16450,23450,22623.72,0.38,0,14912,24216,23832,23466,23082,22716,23825,23075,31,7000,500,14530,50,1,6131783,1374,-29.13,5.32,12,3.38,-769.00,4213.00,35450,20230427,-36.81,10450,20221013,114.35,35450,-36.81,20230427,14300,56.64,20230103,35450,-36.81,20230427,10450,114.35,20221013,6.30,N,377480,500,30 억,,23032,N,N,0,N,00,N
|
|
20230706,141031,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22500,-950,5,-4.05,4330046100,191231,161.17,23350,23550,22150,30450,16450,23450,22642.15,0.38,0,13680,24216,23832,23466,23082,22716,23825,23075,31,7000,500,14530,50,1,6131783,1380,-29.26,5.34,12,3.12,-769.00,4213.00,35450,20230427,-36.53,10450,20221013,115.31,35450,-36.53,20230427,14300,57.34,20230103,35450,-36.53,20230427,10450,115.31,20221013,6.30,N,377480,500,30 억,,23032,N,N,0,N,00,N
|
|
20230706,131027,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22500,-950,5,-4.05,3478277150,153091,129.02,23350,23550,22400,30450,16450,23450,22719.35,0.38,0,12577,24216,23832,23466,23082,22716,23825,23075,31,7000,500,14530,50,1,6131783,1380,-29.26,5.34,12,2.50,-769.00,4213.00,35450,20230427,-36.53,10450,20221013,115.31,35450,-36.53,20230427,14300,57.34,20230103,35450,-36.53,20230427,10450,115.31,20221013,6.30,N,377480,500,30 억,,23032,N,N,0,N,00,N
|
|
20230706,120955,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22750,-700,5,-2.99,2906139850,127742,107.66,23350,23550,22400,30450,16450,23450,22748.95,0.38,0,18182,24216,23832,23466,23082,22716,23825,23075,31,7000,500,14530,50,1,6131783,1395,-29.58,5.40,12,2.08,-769.00,4213.00,35450,20230427,-35.83,10450,20221013,117.70,35450,-35.83,20230427,14300,59.09,20230103,35450,-35.83,20230427,10450,117.70,20221013,6.30,N,377480,500,30 억,,23032,N,N,0,N,00,N
|
|
20230706,111034,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22850,-600,5,-2.56,2711714750,119182,100.45,23350,23550,22400,30450,16450,23450,22751.52,0.38,0,16409,24216,23832,23466,23082,22716,23825,23075,31,7000,500,14530,50,1,6131783,1401,-29.71,5.42,12,1.94,-769.00,4213.00,35450,20230427,-35.54,10450,20221013,118.66,35450,-35.54,20230427,14300,59.79,20230103,35450,-35.54,20230427,10450,118.66,20221013,6.30,N,377480,500,30 억,,23032,N,N,0,N,00,N
|
|
20230706,101030,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22650,-800,5,-3.41,1948420300,85674,72.21,23350,23550,22400,30450,16450,23450,22740.56,0.38,0,4281,24216,23832,23466,23082,22716,23825,23075,31,7000,500,14530,50,1,6131783,1389,-29.45,5.38,12,1.40,-769.00,4213.00,35450,20230427,-36.11,10450,20221013,116.75,35450,-36.11,20230427,14300,58.39,20230103,35450,-36.11,20230427,10450,116.75,20221013,6.30,N,377480,500,30 억,,23032,N,N,0,N,00,N
|
|
20230706,091029,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23100,-350,5,-1.49,308474300,13297,11.21,23350,23550,23000,30450,16450,23450,23194.86,0.38,0,-4295,24216,23832,23466,23082,22716,23825,23075,31,7000,500,14530,50,1,6131783,1416,-30.04,5.48,12,0.22,-769.00,4213.00,35450,20230427,-34.84,10450,20221013,121.05,35450,-34.84,20230427,14300,61.54,20230103,35450,-34.84,20230427,10450,121.05,20221013,6.30,N,377480,500,30 억,,23032,N,N,0,N,00,N
|
|
20230705,161024,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23450,0,3,0.00,2691332850,114390,79.23,23450,23850,23100,30450,16450,23450,23528.00,0.33,0,2983,24450,23950,23500,23000,22550,23725,22775,31,7000,500,14530,50,1,6131783,1438,-30.49,5.57,12,1.87,-769.00,4213.00,35450,20230427,-33.85,10450,20221013,124.40,35450,-33.85,20230427,14300,63.99,20230103,35450,-33.85,20230427,10450,124.40,20221013,6.20,N,377480,500,30 억,,20049,N,N,0,N,00,N
|
|
20230705,151020,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23450,0,3,0.00,2519181150,107055,74.15,23450,23850,23100,30450,16450,23450,23531.66,0.33,0,2948,24450,23950,23500,23000,22550,23725,22775,31,7000,500,14530,50,1,6131783,1438,-30.49,5.57,12,1.75,-769.00,4213.00,35450,20230427,-33.85,10450,20221013,124.40,35450,-33.85,20230427,14300,63.99,20230103,35450,-33.85,20230427,10450,124.40,20221013,6.20,N,377480,500,30 억,,20049,N,N,0,N,00,N
|
|
20230705,141009,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23550,100,2,0.43,2156099150,91598,63.45,23450,23850,23100,30450,16450,23450,23538.72,0.33,0,3632,24450,23950,23500,23000,22550,23725,22775,31,7000,500,14530,50,1,6131783,1444,-30.62,5.59,12,1.49,-769.00,4213.00,35450,20230427,-33.57,10450,20221013,125.36,35450,-33.57,20230427,14300,64.69,20230103,35450,-33.57,20230427,10450,125.36,20221013,6.20,N,377480,500,30 억,,20049,N,N,0,N,00,N
|
|
20230705,131012,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23600,150,2,0.64,1871051050,79455,55.04,23450,23850,23100,30450,16450,23450,23548.57,0.33,0,4442,24450,23950,23500,23000,22550,23725,22775,31,7000,500,14530,50,1,6131783,1447,-30.69,5.60,12,1.30,-769.00,4213.00,35450,20230427,-33.43,10450,20221013,125.84,35450,-33.43,20230427,14300,65.03,20230103,35450,-33.43,20230427,10450,125.84,20221013,6.20,N,377480,500,30 억,,20049,N,N,0,N,00,N
|
|
20230705,121010,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23600,150,2,0.64,1692109500,71865,49.78,23450,23850,23100,30450,16450,23450,23545.68,0.33,0,5153,24450,23950,23500,23000,22550,23725,22775,31,7000,500,14530,50,1,6131783,1447,-30.69,5.60,12,1.17,-769.00,4213.00,35450,20230427,-33.43,10450,20221013,125.84,35450,-33.43,20230427,14300,65.03,20230103,35450,-33.43,20230427,10450,125.84,20221013,6.20,N,377480,500,30 억,,20049,N,N,0,N,00,N
|
|
20230705,111021,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23500,50,2,0.21,1475567550,62666,43.41,23450,23850,23100,30450,16450,23450,23546.55,0.33,0,3513,24450,23950,23500,23000,22550,23725,22775,31,7000,500,14530,50,1,6131783,1441,-30.56,5.58,12,1.02,-769.00,4213.00,35450,20230427,-33.71,10450,20221013,124.88,35450,-33.71,20230427,14300,64.34,20230103,35450,-33.71,20230427,10450,124.88,20221013,6.20,N,377480,500,30 억,,20049,N,N,0,N,00,N
|
|
20230705,101013,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23700,250,2,1.07,1123686000,47728,33.06,23450,23850,23100,30450,16450,23450,23543.55,0.33,0,4938,24450,23950,23500,23000,22550,23725,22775,31,7000,500,14530,50,1,6131783,1453,-30.82,5.63,12,0.78,-769.00,4213.00,35450,20230427,-33.15,10450,20221013,126.79,35450,-33.15,20230427,14300,65.73,20230103,35450,-33.15,20230427,10450,126.79,20221013,6.20,N,377480,500,30 억,,20049,N,N,0,N,00,N
|
|
20230705,091012,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23600,150,2,0.64,205757200,8725,6.04,23450,23700,23400,30450,16450,23450,23582.56,0.33,0,117,24450,23950,23500,23000,22550,23725,22775,31,7000,500,14530,50,1,6131783,1447,-30.69,5.60,12,0.14,-769.00,4213.00,35450,20230427,-33.43,10450,20221013,125.84,35450,-33.43,20230427,14300,65.03,20230103,35450,-33.43,20230427,10450,125.84,20221013,6.20,N,377480,500,30 억,,20049,N,N,0,N,00,N
|
|
20230704,161006,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23450,-450,5,-1.88,3328994700,142770,51.73,23850,24000,23050,31050,16750,23900,23316.19,0.30,0,1841,25500,24700,24000,23200,22500,25100,23600,31,7150,500,14810,50,1,6131783,1438,-30.49,5.57,12,2.33,-769.00,4213.00,35450,20230427,-33.85,10450,20221013,124.40,35450,-33.85,20230427,14300,63.99,20230103,35450,-33.85,20230427,10450,124.40,20221013,6.17,N,377480,500,30 억,,18238,N,N,0,N,00,N
|
|
20230704,150955,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23350,-550,5,-2.30,3137433650,134584,48.76,23850,24000,23050,31050,16750,23900,23311.43,0.30,0,363,25500,24700,24000,23200,22500,25100,23600,31,7150,500,14810,50,1,6131783,1432,-30.36,5.54,12,2.19,-769.00,4213.00,35450,20230427,-34.13,10450,20221013,123.44,35450,-34.13,20230427,14300,63.29,20230103,35450,-34.13,20230427,10450,123.44,20221013,6.17,N,377480,500,30 억,,18238,N,N,0,N,00,N
|
|
20230704,141000,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23250,-650,5,-2.72,2844374400,122002,44.20,23850,24000,23050,31050,16750,23900,23313.45,0.30,0,-2117,25500,24700,24000,23200,22500,25100,23600,31,7150,500,14810,50,1,6131783,1426,-30.23,5.52,12,1.99,-769.00,4213.00,35450,20230427,-34.41,10450,20221013,122.49,35450,-34.41,20230427,14300,62.59,20230103,35450,-34.41,20230427,10450,122.49,20221013,6.17,N,377480,500,30 억,,18238,N,N,0,N,00,N
|
|
20230704,130949,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23250,-650,5,-2.72,2640253900,113233,41.03,23850,24000,23050,31050,16750,23900,23316.23,0.30,0,-2918,25500,24700,24000,23200,22500,25100,23600,31,7150,500,14810,50,1,6131783,1426,-30.23,5.52,12,1.85,-769.00,4213.00,35450,20230427,-34.41,10450,20221013,122.49,35450,-34.41,20230427,14300,62.59,20230103,35450,-34.41,20230427,10450,122.49,20221013,6.17,N,377480,500,30 억,,18238,N,N,0,N,00,N
|
|
20230704,120959,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23200,-700,5,-2.93,2469958050,105898,38.37,23850,24000,23050,31050,16750,23900,23323.12,0.30,0,-4326,25500,24700,24000,23200,22500,25100,23600,31,7150,500,14810,50,1,6131783,1423,-30.17,5.51,12,1.73,-769.00,4213.00,35450,20230427,-34.56,10450,20221013,122.01,35450,-34.56,20230427,14300,62.24,20230103,35450,-34.56,20230427,10450,122.01,20221013,6.17,N,377480,500,30 억,,18238,N,N,0,N,00,N
|
|
20230704,110952,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23150,-750,5,-3.14,2154349350,92267,33.43,23850,24000,23050,31050,16750,23900,23348.19,0.30,0,-6862,25500,24700,24000,23200,22500,25100,23600,31,7150,500,14810,50,1,6131783,1420,-30.10,5.49,12,1.50,-769.00,4213.00,35450,20230427,-34.70,10450,20221013,121.53,35450,-34.70,20230427,14300,61.89,20230103,35450,-34.70,20230427,10450,121.53,20221013,6.17,N,377480,500,30 억,,18238,N,N,0,N,00,N
|
|
20230704,100947,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23200,-700,5,-2.93,1535884750,65550,23.75,23850,24000,23150,31050,16750,23900,23429.67,0.30,0,23,25500,24700,24000,23200,22500,25100,23600,31,7150,500,14810,50,1,6131783,1423,-30.17,5.51,12,1.07,-769.00,4213.00,35450,20230427,-34.56,10450,20221013,122.01,35450,-34.56,20230427,14300,62.24,20230103,35450,-34.56,20230427,10450,122.01,20221013,6.17,N,377480,500,30 억,,18238,N,N,0,N,00,N
|
|
20230704,090948,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23650,-250,5,-1.05,359527200,15225,5.52,23850,24000,23400,31050,16750,23900,23611.44,0.30,0,1950,25500,24700,24000,23200,22500,25100,23600,31,7150,500,14810,50,1,6131783,1450,-30.75,5.61,12,0.25,-769.00,4213.00,35450,20230427,-33.29,10450,20221013,126.32,35450,-33.29,20230427,14300,65.38,20230103,35450,-33.29,20230427,10450,126.32,20221013,6.17,N,377480,500,30 억,,18238,N,N,0,N,00,N
|
|
20230703,160937,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23900,650,2,2.80,6554549000,273445,144.56,23500,24800,23300,30200,16300,23250,23971.06,0.30,0,-99,24250,23750,23300,22800,22350,23525,22575,31,6950,500,14410,50,1,6131783,1465,-31.08,5.67,12,4.46,-769.00,4213.00,35450,20230427,-32.58,10450,20221013,128.71,35450,-32.58,20230427,14300,67.13,20230103,35450,-32.58,20230427,10450,128.71,20221013,6.39,N,377480,500,30 억,,18347,N,N,0,N,00,N
|
|
20230703,150948,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,24000,750,2,3.23,6230023250,259868,137.39,23500,24800,23300,30200,16300,23250,23973.83,0.30,0,-3096,24250,23750,23300,22800,22350,23525,22575,31,6950,500,14410,50,1,6131783,1472,-31.21,5.70,12,4.24,-769.00,4213.00,35450,20230427,-32.30,10450,20221013,129.67,35450,-32.30,20230427,14300,67.83,20230103,35450,-32.30,20230427,10450,129.67,20221013,6.39,N,377480,500,30 억,,18347,N,N,0,N,00,N
|
|
20230703,140946,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23950,700,2,3.01,5882481150,245397,129.74,23500,24800,23300,30200,16300,23250,23971.31,0.30,0,-2511,24250,23750,23300,22800,22350,23525,22575,31,6950,500,14410,50,1,6131783,1469,-31.14,5.68,12,4.00,-769.00,4213.00,35450,20230427,-32.44,10450,20221013,129.19,35450,-32.44,20230427,14300,67.48,20230103,35450,-32.44,20230427,10450,129.19,20221013,6.39,N,377480,500,30 억,,18347,N,N,0,N,00,N
|
|
20230703,130940,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23850,600,2,2.58,5124086350,213785,113.02,23500,24800,23300,30200,16300,23250,23968.44,0.30,0,-7084,24250,23750,23300,22800,22350,23525,22575,31,6950,500,14410,50,1,6131783,1462,-31.01,5.66,12,3.49,-769.00,4213.00,35450,20230427,-32.72,10450,20221013,128.23,35450,-32.72,20230427,14300,66.78,20230103,35450,-32.72,20230427,10450,128.23,20221013,6.39,N,377480,500,30 억,,18347,N,N,0,N,00,N
|
|
20230703,120947,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,24300,1050,2,4.52,2477831800,104652,55.33,23500,24300,23300,30200,16300,23250,23676.91,0.30,0,17074,24250,23750,23300,22800,22350,23525,22575,31,6950,500,14410,50,1,6131783,1490,-31.60,5.77,12,1.71,-769.00,4213.00,35450,20230427,-31.45,10450,20221013,132.54,35450,-31.45,20230427,14300,69.93,20230103,35450,-31.45,20230427,10450,132.54,20221013,6.39,N,377480,500,30 억,,18347,N,N,0,N,00,N
|
|
20230703,110941,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23600,350,2,1.51,1620897250,68624,36.28,23500,23850,23300,30200,16300,23250,23620.03,0.30,0,7014,24250,23750,23300,22800,22350,23525,22575,31,6950,500,14410,50,1,6131783,1447,-30.69,5.60,12,1.12,-769.00,4213.00,35450,20230427,-33.43,10450,20221013,125.84,35450,-33.43,20230427,14300,65.03,20230103,35450,-33.43,20230427,10450,125.84,20221013,6.39,N,377480,500,30 억,,18347,N,N,0,N,00,N
|
|
20230703,100927,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23800,550,2,2.37,1294029700,54773,28.96,23500,23850,23300,30200,16300,23250,23625.39,0.30,0,9042,24250,23750,23300,22800,22350,23525,22575,31,6950,500,14410,50,1,6131783,1459,-30.95,5.65,12,0.89,-769.00,4213.00,35450,20230427,-32.86,10450,20221013,127.75,35450,-32.86,20230427,14300,66.43,20230103,35450,-32.86,20230427,10450,127.75,20221013,6.39,N,377480,500,30 억,,18347,N,N,0,N,00,N
|
|
20230703,090937,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23450,200,2,0.86,301639900,12839,6.79,23500,23650,23300,30200,16300,23250,23494.22,0.30,0,-580,24250,23750,23300,22800,22350,23525,22575,31,6950,500,14410,50,1,6131783,1438,-30.49,5.57,12,0.21,-769.00,4213.00,35450,20230427,-33.85,10450,20221013,124.40,35450,-33.85,20230427,14300,63.99,20230103,35450,-33.85,20230427,10450,124.40,20221013,6.39,N,377480,500,30 억,,18347,N,N,0,N,00,N
|