178 lines
80 KiB
CSV
178 lines
80 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
|
|
20230831,161225,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,36300,0,3,0.00,118778434100,3311221,18.24,35900,36650,34700,47150,25450,36300,35867.59,0.69,0,317,43700,40000,36550,32850,29400,41850,34700,31,10850,500,22500,50,1,6133533,2226,-47.20,8.62,12,53.99,-769.00,4213.00,40250,20230830,-9.81,10450,20221013,247.37,40250,-9.81,20230830,14300,153.85,20230103,40250,-9.81,20230830,10450,247.37,20221013,5.44,N,377480,500,30 억,,42534,N,N,113,N,01,N
|
|
20230831,151541,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,36100,-200,5,-0.55,110199758050,3074730,16.94,35900,36650,34700,47150,25450,36300,35840.04,0.69,0,12543,43700,40000,36550,32850,29400,41850,34700,31,10850,500,22500,50,1,6133533,2214,-46.94,8.57,12,50.13,-769.00,4213.00,40250,20230830,-10.31,10450,20221013,245.45,40250,-10.31,20230830,14300,152.45,20230103,40250,-10.31,20230830,10450,245.45,20221013,5.44,N,377480,500,30 억,,42534,N,N,6,N,01,N
|
|
20230831,141703,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,35650,-650,5,-1.79,92436891550,2581371,14.22,35900,36650,34700,47150,25450,36300,35808.68,0.69,0,75271,43700,40000,36550,32850,29400,41850,34700,31,10850,500,22500,50,1,6133533,2187,-46.36,8.46,12,42.09,-769.00,4213.00,40250,20230830,-11.43,10450,20221013,241.15,40250,-11.43,20230830,14300,149.30,20230103,40250,-11.43,20230830,10450,241.15,20221013,5.44,N,377480,500,30 억,,42534,N,N,6,N,01,N
|
|
20230831,131626,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,34950,-1350,5,-3.72,80361664000,2239530,12.34,35900,36650,34850,47150,25450,36300,35882.74,0.69,0,90248,43700,40000,36550,32850,29400,41850,34700,31,10850,500,22500,50,1,6133533,2144,-45.45,8.30,12,36.51,-769.00,4213.00,40250,20230830,-13.17,10450,20221013,234.45,40250,-13.17,20230830,14300,144.41,20230103,40250,-13.17,20230830,10450,234.45,20221013,5.44,N,377480,500,30 억,,42534,N,N,6,N,01,N
|
|
20230831,121723,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,35600,-700,5,-1.93,72103025800,2004131,11.04,35900,36650,35100,47150,25450,36300,35976.74,0.69,0,83625,43700,40000,36550,32850,29400,41850,34700,31,10850,500,22500,50,1,6133533,2184,-46.29,8.45,12,32.67,-769.00,4213.00,40250,20230830,-11.55,10450,20221013,240.67,40250,-11.55,20230830,14300,148.95,20230103,40250,-11.55,20230830,10450,240.67,20221013,5.44,N,377480,500,30 억,,42534,N,N,6,N,01,N
|
|
20230831,112202,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,35250,-1050,5,-2.89,65962453850,1830360,10.09,35900,36650,35100,47150,25450,36300,36037.56,0.69,0,60342,43700,40000,36550,32850,29400,41850,34700,31,10850,500,22500,50,1,6133533,2162,-45.84,8.37,12,29.84,-769.00,4213.00,40250,20230830,-12.42,10450,20221013,237.32,40250,-12.42,20230830,14300,146.50,20230103,40250,-12.42,20230830,10450,237.32,20221013,5.44,N,377480,500,30 억,,42534,N,N,6,N,01,N
|
|
20230831,101809,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,36050,-250,5,-0.69,47150833650,1301779,7.17,35900,36650,35550,47150,25450,36300,36220.13,0.69,0,8838,43700,40000,36550,32850,29400,41850,34700,31,10850,500,22500,50,1,6133533,2211,-46.88,8.56,12,21.22,-769.00,4213.00,40250,20230830,-10.43,10450,20221013,244.98,40250,-10.43,20230830,14300,152.10,20230103,40250,-10.43,20230830,10450,244.98,20221013,5.44,N,377480,500,30 억,,42534,N,N,6,N,01,N
|
|
20230831,091645,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,36450,150,2,0.41,22975609250,636031,3.50,35900,36600,35550,47150,25450,36300,36122.62,0.69,0,-3659,43700,40000,36550,32850,29400,41850,34700,31,10850,500,22500,50,1,6133533,2236,-47.40,8.65,12,10.37,-769.00,4213.00,40250,20230830,-9.44,10450,20221013,248.80,40250,-9.44,20230830,14300,154.90,20230103,40250,-9.44,20230830,10450,248.80,20221013,5.44,N,377480,500,30 억,,42534,N,N,6,N,01,N
|
|
20230830,161230,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,36300,4450,2,13.97,665919433900,18044035,225.78,33300,40250,33100,41400,22300,31850,36906.31,0.25,0,29686,34983,33416,30283,28716,25583,34200,29500,31,9550,500,19740,50,1,6133533,2226,-47.20,8.62,12,294.19,-769.00,4213.00,40250,20230830,-9.81,10450,20221013,247.37,40250,-9.81,20230830,14300,153.85,20230103,40250,-9.81,20230830,10450,247.37,20221013,5.53,N,377480,500,30 억,,15218,N,N,6,N,00,N
|
|
20230830,151511,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,35900,4050,2,12.72,651407514650,17642146,220.75,33300,40250,33100,41400,22300,31850,36923.38,0.25,0,6126,34983,33416,30283,28716,25583,34200,29500,31,9550,500,19740,50,1,6133533,2202,-46.68,8.52,12,287.63,-769.00,4213.00,40250,20230830,-10.81,10450,20221013,243.54,40250,-10.81,20230830,14300,151.05,20230103,40250,-10.81,20230830,10450,243.54,20221013,5.53,N,377480,500,30 억,,15218,N,N,0,N,00,N
|
|
20230830,141611,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,39250,7400,2,23.23,589574276700,15988820,200.06,33300,40250,33100,41400,22300,31850,36874.16,0.25,0,-9625,34983,33416,30283,28716,25583,34200,29500,31,9550,500,19740,50,1,6133533,2407,-51.04,9.32,12,260.68,-769.00,4213.00,40250,20230830,-2.48,10450,20221013,275.60,40250,-2.48,20230830,14300,174.48,20230103,40250,-2.48,20230830,10450,275.60,20221013,5.53,N,377480,500,30 억,,15218,N,N,0,N,00,N
|
|
20230830,131609,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,38750,6900,2,21.66,540415201700,14726461,184.26,33300,40250,33100,41400,22300,31850,36696.89,0.25,0,-8991,34983,33416,30283,28716,25583,34200,29500,31,9550,500,19740,50,1,6133533,2377,-50.39,9.20,12,240.10,-769.00,4213.00,40250,20230830,-3.73,10450,20221013,270.81,40250,-3.73,20230830,14300,170.98,20230103,40250,-3.73,20230830,10450,270.81,20221013,5.53,N,377480,500,30 억,,15218,N,N,0,N,00,N
|
|
20230830,121622,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,37050,5200,2,16.33,482845294950,13218435,165.40,33300,40250,33100,41400,22300,31850,36528.18,0.25,0,-5680,34983,33416,30283,28716,25583,34200,29500,31,9550,500,19740,50,1,6133533,2272,-48.18,8.79,12,215.51,-769.00,4213.00,40250,20230830,-7.95,10450,20221013,254.55,40250,-7.95,20230830,14300,159.09,20230103,40250,-7.95,20230830,10450,254.55,20221013,5.53,N,377480,500,30 억,,15218,N,N,0,N,00,N
|
|
20230830,112150,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,39250,7400,2,23.23,431785578700,11872018,148.55,33300,40250,33100,41400,22300,31850,36370.03,0.25,0,-10048,34983,33416,30283,28716,25583,34200,29500,31,9550,500,19740,50,1,6133533,2407,-51.04,9.32,12,193.56,-769.00,4213.00,40250,20230830,-2.48,10450,20221013,275.60,40250,-2.48,20230830,14300,174.48,20230103,40250,-2.48,20230830,10450,275.60,20221013,5.53,N,377480,500,30 억,,15218,N,N,0,N,00,N
|
|
20230830,101709,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,36400,4550,2,14.29,268186721350,7646917,95.68,33300,37100,33100,41400,22300,31850,35071.23,0.25,0,2266,34983,33416,30283,28716,25583,34200,29500,31,9550,500,19740,50,1,6133533,2233,-47.33,8.64,12,124.67,-769.00,4213.00,37100,20230830,-1.89,10450,20221013,248.33,37100,-1.89,20230830,14300,154.55,20230103,37100,-1.89,20230830,10450,248.33,20221013,5.53,N,377480,500,30 억,,15218,N,N,0,N,00,N
|
|
20230830,091609,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,34400,2550,2,8.01,99539284200,2934701,36.72,33300,34700,33100,41400,22300,31850,33918.05,0.25,0,4623,34983,33416,30283,28716,25583,34200,29500,31,9550,500,19740,50,1,6133533,2110,-44.73,8.17,12,47.85,-769.00,4213.00,35450,20230427,-2.96,10450,20221013,229.19,35450,-2.96,20230427,14300,140.56,20230103,35450,-2.96,20230427,10450,229.19,20221013,5.53,N,377480,500,30 억,,15218,N,N,0,N,00,N
|
|
20230829,161224,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,31850,7350,1,30.00,234782523450,7986763,2140.67,29300,31850,27150,31850,17150,24500,29395.93,1.84,0,-98307,25900,25200,23950,23250,22000,25550,23600,31,7350,500,15190,50,1,6133533,1954,-41.42,7.56,12,130.21,-769.00,4213.00,35450,20230427,-10.16,10450,20221013,204.78,35450,-10.16,20230427,14300,122.73,20230103,35450,-10.16,20230427,10450,204.78,20221013,5.67,N,377480,500,30 억,,112596,N,N,5,N,00,N
|
|
20230829,151525,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,31850,7350,1,30.00,234515747850,7978387,2138.43,29300,31850,27150,31850,17150,24500,29393.89,1.84,0,-98307,25900,25200,23950,23250,22000,25550,23600,31,7350,500,15190,50,1,6133533,1954,-41.42,7.56,12,130.08,-769.00,4213.00,35450,20230427,-10.16,10450,20221013,204.78,35450,-10.16,20230427,14300,122.73,20230103,35450,-10.16,20230427,10450,204.78,20221013,5.67,N,377480,500,30 억,,112596,N,N,5,N,00,N
|
|
20230829,141708,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,31850,7350,1,30.00,229916161950,7833973,2099.72,29300,31850,27150,31850,17150,24500,29348.61,1.84,0,-98307,25900,25200,23950,23250,22000,25550,23600,31,7350,500,15190,50,1,6133533,1954,-41.42,7.56,12,127.72,-769.00,4213.00,35450,20230427,-10.16,10450,20221013,204.78,35450,-10.16,20230427,14300,122.73,20230103,35450,-10.16,20230427,10450,204.78,20221013,5.67,N,377480,500,30 억,,112596,N,N,5,N,00,N
|
|
20230829,131557,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,28150,3650,2,14.90,114679151500,3997073,1071.33,29300,29950,27150,31850,17150,24500,28690.79,1.84,0,-99388,25900,25200,23950,23250,22000,25550,23600,31,7350,500,15190,50,1,6133533,1727,-36.61,6.68,12,65.17,-769.00,4213.00,35450,20230427,-20.59,10450,20221013,169.38,35450,-20.59,20230427,14300,96.85,20230103,35450,-20.59,20230427,10450,169.38,20221013,5.67,N,377480,500,30 억,,112596,N,N,5,N,00,N
|
|
20230829,121711,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,27650,3150,2,12.86,109433271650,3808137,1020.69,29300,29950,27150,31850,17150,24500,28736.71,1.84,0,-100159,25900,25200,23950,23250,22000,25550,23600,31,7350,500,15190,50,1,6133533,1696,-35.96,6.56,12,62.09,-769.00,4213.00,35450,20230427,-22.00,10450,20221013,164.59,35450,-22.00,20230427,14300,93.36,20230103,35450,-22.00,20230427,10450,164.59,20221013,5.67,N,377480,500,30 억,,112596,N,N,5,N,00,N
|
|
20230829,112415,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,27550,3050,2,12.45,106842456450,3714143,995.49,29300,29950,27150,31850,17150,24500,28766.39,1.84,0,-98292,25900,25200,23950,23250,22000,25550,23600,31,7350,500,15190,50,1,6133533,1690,-35.83,6.54,12,60.55,-769.00,4213.00,35450,20230427,-22.28,10450,20221013,163.64,35450,-22.28,20230427,14300,92.66,20230103,35450,-22.28,20230427,10450,163.64,20221013,5.67,N,377480,500,30 억,,112596,N,N,5,N,00,N
|
|
20230829,101805,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,28300,3800,2,15.51,90011212500,3108799,833.24,29300,29950,27650,31850,17150,24500,28953.71,1.84,0,-108882,25900,25200,23950,23250,22000,25550,23600,31,7350,500,15190,50,1,6133533,1736,-36.80,6.72,12,50.69,-769.00,4213.00,35450,20230427,-20.17,10450,20221013,170.81,35450,-20.17,20230427,14300,97.90,20230103,35450,-20.17,20230427,10450,170.81,20221013,5.67,N,377480,500,30 억,,112596,N,N,5,N,00,N
|
|
20230829,091203,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,28450,3950,2,16.12,45250237350,1542743,413.50,29300,29950,28400,31850,17150,24500,29331.06,1.84,0,-99824,25900,25200,23950,23250,22000,25550,23600,31,7350,500,15190,50,1,6133533,1745,-37.00,6.75,12,25.15,-769.00,4213.00,35450,20230427,-19.75,10450,20221013,172.25,35450,-19.75,20230427,14300,98.95,20230103,35450,-19.75,20230427,10450,172.25,20221013,5.67,N,377480,500,30 억,,112596,N,N,5,N,00,N
|
|
20230828,161147,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,24500,1850,2,8.17,7180742700,300052,188.20,23000,24650,22700,29400,15900,22650,23930.69,1.09,0,47431,23683,23166,22783,22266,21883,22975,22075,31,6750,500,14040,50,1,6133533,1503,-31.86,5.82,12,4.89,-769.00,4213.00,35450,20230427,-30.89,10450,20221013,134.45,35450,-30.89,20230427,14300,71.33,20230103,35450,-30.89,20230427,10450,134.45,20221013,5.79,N,377480,500,30 억,,66771,N,N,5,N,00,N
|
|
20230828,151157,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,24400,1750,2,7.73,6856053150,286780,179.88,23000,24650,22700,29400,15900,22650,23907.29,1.09,0,47833,23683,23166,22783,22266,21883,22975,22075,31,6750,500,14040,50,1,6133533,1497,-31.73,5.79,12,4.68,-769.00,4213.00,35450,20230427,-31.17,10450,20221013,133.49,35450,-31.17,20230427,14300,70.63,20230103,35450,-31.17,20230427,10450,133.49,20221013,5.79,N,377480,500,30 억,,66771,N,N,0,N,00,N
|
|
20230828,141201,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,24550,1900,2,8.39,5728147150,240612,150.92,23000,24650,22700,29400,15900,22650,23806.88,1.09,0,37809,23683,23166,22783,22266,21883,22975,22075,31,6750,500,14040,50,1,6133533,1506,-31.92,5.83,12,3.92,-769.00,4213.00,35450,20230427,-30.75,10450,20221013,134.93,35450,-30.75,20230427,14300,71.68,20230103,35450,-30.75,20230427,10450,134.93,20221013,5.79,N,377480,500,30 억,,66771,N,N,0,N,00,N
|
|
20230828,131211,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,24450,1800,2,7.95,4592589050,194025,121.70,23000,24600,22700,29400,15900,22650,23670.43,1.09,0,26142,23683,23166,22783,22266,21883,22975,22075,31,6750,500,14040,50,1,6133533,1500,-31.79,5.80,12,3.16,-769.00,4213.00,35450,20230427,-31.03,10450,20221013,133.97,35450,-31.03,20230427,14300,70.98,20230103,35450,-31.03,20230427,10450,133.97,20221013,5.79,N,377480,500,30 억,,66771,N,N,0,N,00,N
|
|
20230828,121201,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23650,1000,2,4.42,2717346850,116345,72.97,23000,23850,22700,29400,15900,22650,23356.33,1.09,0,11178,23683,23166,22783,22266,21883,22975,22075,31,6750,500,14040,50,1,6133533,1451,-30.75,5.61,12,1.90,-769.00,4213.00,35450,20230427,-33.29,10450,20221013,126.32,35450,-33.29,20230427,14300,65.38,20230103,35450,-33.29,20230427,10450,126.32,20221013,5.79,N,377480,500,30 억,,66771,N,N,0,N,00,N
|
|
20230828,111157,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23600,950,2,4.19,1947916600,83882,52.61,23000,23650,22700,29400,15900,22650,23222.54,1.09,0,1008,23683,23166,22783,22266,21883,22975,22075,31,6750,500,14040,50,1,6133533,1448,-30.69,5.60,12,1.37,-769.00,4213.00,35450,20230427,-33.43,10450,20221013,125.84,35450,-33.43,20230427,14300,65.03,20230103,35450,-33.43,20230427,10450,125.84,20221013,5.79,N,377480,500,30 억,,66771,N,N,0,N,00,N
|
|
20230828,101144,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23150,500,2,2.21,1333054500,57624,36.14,23000,23500,22700,29400,15900,22650,23134.21,1.09,0,-5741,23683,23166,22783,22266,21883,22975,22075,31,6750,500,14040,50,1,6133533,1420,-30.10,5.49,12,0.94,-769.00,4213.00,35450,20230427,-34.70,10450,20221013,121.53,35450,-34.70,20230427,14300,61.89,20230103,35450,-34.70,20230427,10450,121.53,20221013,5.79,N,377480,500,30 억,,66771,N,N,0,N,00,N
|
|
20230828,091200,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22800,150,2,0.66,341647200,14892,9.34,23000,23100,22750,29400,15900,22650,22942.92,1.09,0,-2275,23683,23166,22783,22266,21883,22975,22075,31,6750,500,14040,50,1,6133533,1398,-29.65,5.41,12,0.24,-769.00,4213.00,35450,20230427,-35.68,10450,20221013,118.18,35450,-35.68,20230427,14300,59.44,20230103,35450,-35.68,20230427,10450,118.18,20221013,5.79,N,377480,500,30 억,,66771,N,N,0,N,00,N
|
|
20230825,161151,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22650,-1100,5,-4.63,3585837600,157900,37.96,23300,23300,22400,30850,16650,23750,22705.50,1.68,0,-39248,25383,24566,23533,22716,21683,24975,23125,31,7100,500,14720,50,1,6133533,1389,-29.45,5.38,12,2.57,-769.00,4213.00,35450,20230427,-36.11,10450,20221013,116.75,35450,-36.11,20230427,14300,58.39,20230103,35450,-36.11,20230427,10450,116.75,20221013,6.02,N,377480,500,30 억,,103260,N,N,0,N,00,N
|
|
20230825,151200,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22700,-1050,5,-4.42,3434587200,151207,36.36,23300,23300,22400,30850,16650,23750,22710.15,1.68,0,-39738,25383,24566,23533,22716,21683,24975,23125,31,7100,500,14720,50,1,6133533,1392,-29.52,5.39,12,2.47,-769.00,4213.00,35450,20230427,-35.97,10450,20221013,117.22,35450,-35.97,20230427,14300,58.74,20230103,35450,-35.97,20230427,10450,117.22,20221013,6.02,N,377480,500,30 억,,103260,N,N,0,N,00,N
|
|
20230825,141157,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22500,-1250,5,-5.26,3193311600,140529,33.79,23300,23300,22400,30850,16650,23750,22718.90,1.68,0,-36506,25383,24566,23533,22716,21683,24975,23125,31,7100,500,14720,50,1,6133533,1380,-29.26,5.34,12,2.29,-769.00,4213.00,35450,20230427,-36.53,10450,20221013,115.31,35450,-36.53,20230427,14300,57.34,20230103,35450,-36.53,20230427,10450,115.31,20221013,6.02,N,377480,500,30 억,,103260,N,N,0,N,00,N
|
|
20230825,131153,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22450,-1300,5,-5.47,2950297450,129715,31.19,23300,23300,22400,30850,16650,23750,22739.57,1.68,0,-34801,25383,24566,23533,22716,21683,24975,23125,31,7100,500,14720,50,1,6133533,1377,-29.19,5.33,12,2.11,-769.00,4213.00,35450,20230427,-36.67,10450,20221013,114.83,35450,-36.67,20230427,14300,56.99,20230103,35450,-36.67,20230427,10450,114.83,20221013,6.02,N,377480,500,30 억,,103260,N,N,0,N,00,N
|
|
20230825,121155,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22400,-1350,5,-5.68,2750250400,120802,29.04,23300,23300,22400,30850,16650,23750,22761.46,1.68,0,-32406,25383,24566,23533,22716,21683,24975,23125,31,7100,500,14720,50,1,6133533,1374,-29.13,5.32,12,1.97,-769.00,4213.00,35450,20230427,-36.81,10450,20221013,114.35,35450,-36.81,20230427,14300,56.64,20230103,35450,-36.81,20230427,10450,114.35,20221013,6.02,N,377480,500,30 억,,103260,N,N,0,N,00,N
|
|
20230825,111154,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22650,-1100,5,-4.63,2189257000,95897,23.06,23300,23300,22550,30850,16650,23750,22823.18,1.68,0,-18661,25383,24566,23533,22716,21683,24975,23125,31,7100,500,14720,50,1,6133533,1389,-29.45,5.38,12,1.56,-769.00,4213.00,35450,20230427,-36.11,10450,20221013,116.75,35450,-36.11,20230427,14300,58.39,20230103,35450,-36.11,20230427,10450,116.75,20221013,6.02,N,377480,500,30 억,,103260,N,N,0,N,00,N
|
|
20230825,101159,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22650,-1100,5,-4.63,1740176000,76039,18.28,23300,23300,22550,30850,16650,23750,22878.11,1.68,0,-10576,25383,24566,23533,22716,21683,24975,23125,31,7100,500,14720,50,1,6133533,1389,-29.45,5.38,12,1.24,-769.00,4213.00,35450,20230427,-36.11,10450,20221013,116.75,35450,-36.11,20230427,14300,58.39,20230103,35450,-36.11,20230427,10450,116.75,20221013,6.02,N,377480,500,30 억,,103260,N,N,0,N,00,N
|
|
20230825,091152,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22850,-900,5,-3.79,859267750,37380,8.99,23300,23300,22700,30850,16650,23750,22974.33,1.68,0,1146,25383,24566,23533,22716,21683,24975,23125,31,7100,500,14720,50,1,6133533,1402,-29.71,5.42,12,0.61,-769.00,4213.00,35450,20230427,-35.54,10450,20221013,118.66,35450,-35.54,20230427,14300,59.79,20230103,35450,-35.54,20230427,10450,118.66,20221013,6.02,N,377480,500,30 억,,103260,N,N,0,N,00,N
|
|
20230824,161146,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23750,1850,2,8.45,9738042800,412337,481.66,22500,24350,22500,28450,15350,21900,23616.40,0.55,0,72269,22833,22366,22083,21616,21333,22225,21475,31,6550,500,13570,50,1,6133533,1457,-30.88,5.64,12,6.72,-769.00,4213.00,35450,20230427,-33.00,10450,20221013,127.27,35450,-33.00,20230427,14300,66.08,20230103,35450,-33.00,20230427,10450,127.27,20221013,6.13,N,377480,500,30 억,,33884,N,N,0,N,00,N
|
|
20230824,151143,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23700,1800,2,8.22,9379693150,397230,464.01,22500,24350,22500,28450,15350,21900,23612.75,0.55,0,69894,22833,22366,22083,21616,21333,22225,21475,31,6550,500,13570,50,1,6133533,1454,-30.82,5.63,12,6.48,-769.00,4213.00,35450,20230427,-33.15,10450,20221013,126.79,35450,-33.15,20230427,14300,65.73,20230103,35450,-33.15,20230427,10450,126.79,20221013,6.13,N,377480,500,30 억,,33884,N,N,0,N,00,N
|
|
20230824,141146,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23550,1650,2,7.53,8828463400,373922,436.78,22500,24350,22500,28450,15350,21900,23610.44,0.55,0,60613,22833,22366,22083,21616,21333,22225,21475,31,6550,500,13570,50,1,6133533,1444,-30.62,5.59,12,6.10,-769.00,4213.00,35450,20230427,-33.57,10450,20221013,125.36,35450,-33.57,20230427,14300,64.69,20230103,35450,-33.57,20230427,10450,125.36,20221013,6.13,N,377480,500,30 억,,33884,N,N,0,N,00,N
|
|
20230824,131147,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23700,1800,2,8.22,8376872750,354859,414.52,22500,24350,22500,28450,15350,21900,23606.20,0.55,0,59142,22833,22366,22083,21616,21333,22225,21475,31,6550,500,13570,50,1,6133533,1454,-30.82,5.63,12,5.79,-769.00,4213.00,35450,20230427,-33.15,10450,20221013,126.79,35450,-33.15,20230427,14300,65.73,20230103,35450,-33.15,20230427,10450,126.79,20221013,6.13,N,377480,500,30 억,,33884,N,N,0,N,00,N
|
|
20230824,121151,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23800,1900,2,8.68,7759150450,328881,384.17,22500,24350,22500,28450,15350,21900,23592.58,0.55,0,51423,22833,22366,22083,21616,21333,22225,21475,31,6550,500,13570,50,1,6133533,1460,-30.95,5.65,12,5.36,-769.00,4213.00,35450,20230427,-32.86,10450,20221013,127.75,35450,-32.86,20230427,14300,66.43,20230103,35450,-32.86,20230427,10450,127.75,20221013,6.13,N,377480,500,30 억,,33884,N,N,0,N,00,N
|
|
20230824,111144,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,24150,2250,2,10.27,5745211600,245137,286.35,22500,24150,22500,28450,15350,21900,23436.74,0.55,0,39297,22833,22366,22083,21616,21333,22225,21475,31,6550,500,13570,50,1,6133533,1481,-31.40,5.73,12,4.00,-769.00,4213.00,35450,20230427,-31.88,10450,20221013,131.10,35450,-31.88,20230427,14300,68.88,20230103,35450,-31.88,20230427,10450,131.10,20221013,6.13,N,377480,500,30 억,,33884,N,N,0,N,00,N
|
|
20230824,101142,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23550,1650,2,7.53,3485460000,150112,175.35,22500,23700,22500,28450,15350,21900,23219.06,0.55,0,21972,22833,22366,22083,21616,21333,22225,21475,31,6550,500,13570,50,1,6133533,1444,-30.62,5.59,12,2.45,-769.00,4213.00,35450,20230427,-33.57,10450,20221013,125.36,35450,-33.57,20230427,14300,64.69,20230103,35450,-33.57,20230427,10450,125.36,20221013,6.13,N,377480,500,30 억,,33884,N,N,0,N,00,N
|
|
20230824,091147,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23000,1100,2,5.02,857755650,37538,43.85,22500,23050,22500,28450,15350,21900,22850.33,0.55,0,10745,22833,22366,22083,21616,21333,22225,21475,31,6550,500,13570,50,1,6133533,1411,-29.91,5.46,12,0.61,-769.00,4213.00,35450,20230427,-35.12,10450,20221013,120.10,35450,-35.12,20230427,14300,60.84,20230103,35450,-35.12,20230427,10450,120.10,20221013,6.13,N,377480,500,30 억,,33884,N,N,0,N,00,N
|
|
20230823,161139,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,21900,-400,5,-1.79,1834427350,83014,81.31,22000,22550,21800,28950,15650,22300,22098.62,0.43,0,7799,23733,23016,22633,21916,21533,22825,21725,31,6650,500,13820,50,1,6133533,1343,-28.48,5.20,12,1.35,-769.00,4213.00,35450,20230427,-38.22,10450,20221013,109.57,35450,-38.22,20230427,14300,53.15,20230103,35450,-38.22,20230427,10450,109.57,20221013,5.80,N,377480,500,30 억,,26085,N,N,0,N,00,N
|
|
20230823,151140,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,21950,-350,5,-1.57,1713046200,77473,75.89,22000,22550,21800,28950,15650,22300,22111.53,0.43,0,7620,23733,23016,22633,21916,21533,22825,21725,31,6650,500,13820,50,1,6133533,1346,-28.54,5.21,12,1.26,-769.00,4213.00,35450,20230427,-38.08,10450,20221013,110.05,35450,-38.08,20230427,14300,53.50,20230103,35450,-38.08,20230427,10450,110.05,20221013,5.80,N,377480,500,30 억,,26085,N,N,0,N,00,N
|
|
20230823,141146,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,21950,-350,5,-1.57,1344760800,60641,59.40,22000,22550,21800,28950,15650,22300,22175.77,0.43,0,1982,23733,23016,22633,21916,21533,22825,21725,31,6650,500,13820,50,1,6133533,1346,-28.54,5.21,12,0.99,-769.00,4213.00,35450,20230427,-38.08,10450,20221013,110.05,35450,-38.08,20230427,14300,53.50,20230103,35450,-38.08,20230427,10450,110.05,20221013,5.80,N,377480,500,30 억,,26085,N,N,0,N,00,N
|
|
20230823,131137,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22050,-250,5,-1.12,1022146750,45940,45.00,22000,22550,22000,28950,15650,22300,22249.60,0.43,0,3471,23733,23016,22633,21916,21533,22825,21725,31,6650,500,13820,50,1,6133533,1352,-28.67,5.23,12,0.75,-769.00,4213.00,35450,20230427,-37.80,10450,20221013,111.00,35450,-37.80,20230427,14300,54.20,20230103,35450,-37.80,20230427,10450,111.00,20221013,5.80,N,377480,500,30 억,,26085,N,N,0,N,00,N
|
|
20230823,121147,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22250,-50,5,-0.22,810911100,36387,35.64,22000,22550,22000,28950,15650,22300,22285.74,0.43,0,6634,23733,23016,22633,21916,21533,22825,21725,31,6650,500,13820,50,1,6133533,1365,-28.93,5.28,12,0.59,-769.00,4213.00,35450,20230427,-37.24,10450,20221013,112.92,35450,-37.24,20230427,14300,55.59,20230103,35450,-37.24,20230427,10450,112.92,20221013,5.80,N,377480,500,30 억,,26085,N,N,0,N,00,N
|
|
20230823,111142,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22200,-100,5,-0.45,690635350,30972,30.34,22000,22550,22000,28950,15650,22300,22298.70,0.43,0,6126,23733,23016,22633,21916,21533,22825,21725,31,6650,500,13820,50,1,6133533,1362,-28.87,5.27,12,0.50,-769.00,4213.00,35450,20230427,-37.38,10450,20221013,112.44,35450,-37.38,20230427,14300,55.24,20230103,35450,-37.38,20230427,10450,112.44,20221013,5.80,N,377480,500,30 억,,26085,N,N,0,N,00,N
|
|
20230823,101142,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22400,100,2,0.45,410816150,18445,18.07,22000,22450,22000,28950,15650,22300,22272.49,0.43,0,4182,23733,23016,22633,21916,21533,22825,21725,31,6650,500,13820,50,1,6133533,1374,-29.13,5.32,12,0.30,-769.00,4213.00,35450,20230427,-36.81,10450,20221013,114.35,35450,-36.81,20230427,14300,56.64,20230103,35450,-36.81,20230427,10450,114.35,20221013,5.80,N,377480,500,30 억,,26085,N,N,0,N,00,N
|
|
20230823,091151,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22300,0,3,0.00,90029700,4073,3.99,22000,22400,22000,28950,15650,22300,22104.03,0.43,0,636,23733,23016,22633,21916,21533,22825,21725,31,6650,500,13820,50,1,6133533,1368,-29.00,5.29,12,0.07,-769.00,4213.00,35450,20230427,-37.09,10450,20221013,113.40,35450,-37.09,20230427,14300,55.94,20230103,35450,-37.09,20230427,10450,113.40,20221013,5.80,N,377480,500,30 억,,26085,N,N,0,N,00,N
|
|
20230822,161135,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22300,-400,5,-1.76,2313484950,101269,95.53,23050,23350,22250,29500,15900,22700,22845.30,0.45,0,-1347,23700,23200,22950,22450,22200,23075,22325,31,6800,500,14070,50,1,6133533,1368,-29.00,5.29,12,1.65,-769.00,4213.00,35450,20230427,-37.09,10450,20221013,113.40,35450,-37.09,20230427,14300,55.94,20230103,35450,-37.09,20230427,10450,113.40,20221013,5.82,N,377480,500,30 억,,27432,N,N,0,N,00,N
|
|
20230822,151135,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22300,-400,5,-1.76,2227893150,97429,91.90,23050,23350,22250,29500,15900,22700,22866.84,0.45,0,-1652,23700,23200,22950,22450,22200,23075,22325,31,6800,500,14070,50,1,6133533,1368,-29.00,5.29,12,1.59,-769.00,4213.00,35450,20230427,-37.09,10450,20221013,113.40,35450,-37.09,20230427,14300,55.94,20230103,35450,-37.09,20230427,10450,113.40,20221013,5.82,N,377480,500,30 억,,27432,N,N,0,N,00,N
|
|
20230822,141135,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22600,-100,5,-0.44,1858020650,80885,76.30,23050,23350,22550,29500,15900,22700,22971.14,0.45,0,-1041,23700,23200,22950,22450,22200,23075,22325,31,6800,500,14070,50,1,6133533,1386,-29.39,5.36,12,1.32,-769.00,4213.00,35450,20230427,-36.25,10450,20221013,116.27,35450,-36.25,20230427,14300,58.04,20230103,35450,-36.25,20230427,10450,116.27,20221013,5.82,N,377480,500,30 억,,27432,N,N,0,N,00,N
|
|
20230822,131132,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22750,50,2,0.22,1601505400,69553,65.61,23050,23350,22700,29500,15900,22700,23025.68,0.45,0,-148,23700,23200,22950,22450,22200,23075,22325,31,6800,500,14070,50,1,6133533,1395,-29.58,5.40,12,1.13,-769.00,4213.00,35450,20230427,-35.83,10450,20221013,117.70,35450,-35.83,20230427,14300,59.09,20230103,35450,-35.83,20230427,10450,117.70,20221013,5.82,N,377480,500,30 억,,27432,N,N,0,N,00,N
|
|
20230822,121119,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22850,150,2,0.66,1485669350,64477,60.82,23050,23350,22700,29500,15900,22700,23041.85,0.45,0,1888,23700,23200,22950,22450,22200,23075,22325,31,6800,500,14070,50,1,6133533,1402,-29.71,5.42,12,1.05,-769.00,4213.00,35450,20230427,-35.54,10450,20221013,118.66,35450,-35.54,20230427,14300,59.79,20230103,35450,-35.54,20230427,10450,118.66,20221013,5.82,N,377480,500,30 억,,27432,N,N,0,N,00,N
|
|
20230822,111132,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22900,200,2,0.88,1333451900,57835,54.56,23050,23350,22700,29500,15900,22700,23056.14,0.45,0,3830,23700,23200,22950,22450,22200,23075,22325,31,6800,500,14070,50,1,6133533,1405,-29.78,5.44,12,0.94,-769.00,4213.00,35450,20230427,-35.40,10450,20221013,119.14,35450,-35.40,20230427,14300,60.14,20230103,35450,-35.40,20230427,10450,119.14,20221013,5.82,N,377480,500,30 억,,27432,N,N,0,N,00,N
|
|
20230822,101130,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23150,450,2,1.98,954480200,41351,39.01,23050,23350,22700,29500,15900,22700,23082.40,0.45,0,5442,23700,23200,22950,22450,22200,23075,22325,31,6800,500,14070,50,1,6133533,1420,-30.10,5.49,12,0.67,-769.00,4213.00,35450,20230427,-34.70,10450,20221013,121.53,35450,-34.70,20230427,14300,61.89,20230103,35450,-34.70,20230427,10450,121.53,20221013,5.82,N,377480,500,30 억,,27432,N,N,0,N,00,N
|
|
20230822,091128,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23050,350,2,1.54,203335600,8803,8.30,23050,23300,23000,29500,15900,22700,23098.44,0.45,0,2238,23700,23200,22950,22450,22200,23075,22325,31,6800,500,14070,50,1,6133533,1414,-29.97,5.47,12,0.14,-769.00,4213.00,35450,20230427,-34.98,10450,20221013,120.57,35450,-34.98,20230427,14300,61.19,20230103,35450,-34.98,20230427,10450,120.57,20221013,5.82,N,377480,500,30 억,,27432,N,N,0,N,00,N
|
|
20230821,161127,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22700,-200,5,-0.87,2425507000,105438,64.20,23350,23450,22700,29750,16050,22900,23005.12,0.81,0,-22304,23733,23316,22633,22216,21533,23525,22425,31,6850,500,14190,50,1,6133533,1392,-29.52,5.39,12,1.72,-769.00,4213.00,35450,20230427,-35.97,10450,20221013,117.22,35450,-35.97,20230427,14300,58.74,20230103,35450,-35.97,20230427,10450,117.22,20221013,6.07,N,377480,500,30 억,,49736,N,N,0,N,00,N
|
|
20230821,151134,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22800,-100,5,-0.44,2294308450,99666,60.68,23350,23450,22700,29750,16050,22900,23020.61,0.81,0,-22142,23733,23316,22633,22216,21533,23525,22425,31,6850,500,14190,50,1,6133533,1398,-29.65,5.41,12,1.62,-769.00,4213.00,35450,20230427,-35.68,10450,20221013,118.18,35450,-35.68,20230427,14300,59.44,20230103,35450,-35.68,20230427,10450,118.18,20221013,6.07,N,377480,500,30 억,,49736,N,N,0,N,00,N
|
|
20230821,141128,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23000,100,2,0.44,1969338200,85458,52.03,23350,23450,22700,29750,16050,22900,23045.42,0.81,0,-16661,23733,23316,22633,22216,21533,23525,22425,31,6850,500,14190,50,1,6133533,1411,-29.91,5.46,12,1.39,-769.00,4213.00,35450,20230427,-35.12,10450,20221013,120.10,35450,-35.12,20230427,14300,60.84,20230103,35450,-35.12,20230427,10450,120.10,20221013,6.07,N,377480,500,30 억,,49736,N,N,0,N,00,N
|
|
20230821,131143,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22850,-50,5,-0.22,1846333050,80085,48.76,23350,23450,22700,29750,16050,22900,23055.70,0.81,0,-15866,23733,23316,22633,22216,21533,23525,22425,31,6850,500,14190,50,1,6133533,1402,-29.71,5.42,12,1.31,-769.00,4213.00,35450,20230427,-35.54,10450,20221013,118.66,35450,-35.54,20230427,14300,59.79,20230103,35450,-35.54,20230427,10450,118.66,20221013,6.07,N,377480,500,30 억,,49736,N,N,0,N,00,N
|
|
20230821,121139,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22900,0,3,0.00,1744524800,75634,46.05,23350,23450,22700,29750,16050,22900,23066.52,0.81,0,-15194,23733,23316,22633,22216,21533,23525,22425,31,6850,500,14190,50,1,6133533,1405,-29.78,5.44,12,1.23,-769.00,4213.00,35450,20230427,-35.40,10450,20221013,119.14,35450,-35.40,20230427,14300,60.14,20230103,35450,-35.40,20230427,10450,119.14,20221013,6.07,N,377480,500,30 억,,49736,N,N,0,N,00,N
|
|
20230821,111127,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22950,50,2,0.22,1546449950,66978,40.78,23350,23450,22700,29750,16050,22900,23090.43,0.81,0,-13080,23733,23316,22633,22216,21533,23525,22425,31,6850,500,14190,50,1,6133533,1408,-29.84,5.45,12,1.09,-769.00,4213.00,35450,20230427,-35.26,10450,20221013,119.62,35450,-35.26,20230427,14300,60.49,20230103,35450,-35.26,20230427,10450,119.62,20221013,6.07,N,377480,500,30 억,,49736,N,N,0,N,00,N
|
|
20230821,101126,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23000,100,2,0.44,962477300,41808,25.45,23350,23400,22700,29750,16050,22900,23022.93,0.81,0,-8132,23733,23316,22633,22216,21533,23525,22425,31,6850,500,14190,50,1,6133533,1411,-29.91,5.46,12,0.68,-769.00,4213.00,35450,20230427,-35.12,10450,20221013,120.10,35450,-35.12,20230427,14300,60.84,20230103,35450,-35.12,20230427,10450,120.10,20221013,6.07,N,377480,500,30 억,,49736,N,N,0,N,00,N
|
|
20230821,091138,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22900,0,3,0.00,365073500,15841,9.64,23350,23400,22700,29750,16050,22900,23051.17,0.81,0,-5042,23733,23316,22633,22216,21533,23525,22425,31,6850,500,14190,50,1,6133533,1405,-29.78,5.44,12,0.26,-769.00,4213.00,35450,20230427,-35.40,10450,20221013,119.14,35450,-35.40,20230427,14300,60.14,20230103,35450,-35.40,20230427,10450,119.14,20221013,6.07,N,377480,500,30 억,,49736,N,N,0,N,00,N
|
|
20230818,161127,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22900,350,2,1.55,3626138950,161263,113.56,22100,23050,21950,29300,15800,22550,22485.25,0.91,0,-6153,23516,23032,22266,21782,21016,23275,22025,31,6750,500,13980,50,1,6133533,1405,-29.78,5.44,12,2.63,-769.00,4213.00,35450,20230427,-35.40,10450,20221013,119.14,35450,-35.40,20230427,14300,60.14,20230103,35450,-35.40,20230427,10450,119.14,20221013,6.13,N,377480,500,30 억,,55845,N,N,0,N,00,N
|
|
20230818,151118,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22850,300,2,1.33,3424151900,152450,107.35,22100,23050,21950,29300,15800,22550,22460.81,0.91,0,-4623,23516,23032,22266,21782,21016,23275,22025,31,6750,500,13980,50,1,6133533,1402,-29.71,5.42,12,2.49,-769.00,4213.00,35450,20230427,-35.54,10450,20221013,118.66,35450,-35.54,20230427,14300,59.79,20230103,35450,-35.54,20230427,10450,118.66,20221013,6.13,N,377480,500,30 억,,55845,N,N,0,N,00,N
|
|
20230818,141128,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22450,-100,5,-0.44,2570330500,114968,80.96,22100,23050,21950,29300,15800,22550,22356.90,0.91,0,-1607,23516,23032,22266,21782,21016,23275,22025,31,6750,500,13980,50,1,6133533,1377,-29.19,5.33,12,1.87,-769.00,4213.00,35450,20230427,-36.67,10450,20221013,114.83,35450,-36.67,20230427,14300,56.99,20230103,35450,-36.67,20230427,10450,114.83,20221013,6.13,N,377480,500,30 억,,55845,N,N,0,N,00,N
|
|
20230818,131119,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22100,-450,5,-2.00,1351107750,60983,42.94,22100,22500,21950,29300,15800,22550,22155.42,0.91,0,1204,23516,23032,22266,21782,21016,23275,22025,31,6750,500,13980,50,1,6133533,1356,-28.74,5.25,12,0.99,-769.00,4213.00,35450,20230427,-37.66,10450,20221013,111.48,35450,-37.66,20230427,14300,54.55,20230103,35450,-37.66,20230427,10450,111.48,20221013,6.13,N,377480,500,30 억,,55845,N,N,0,N,00,N
|
|
20230818,121132,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22300,-250,5,-1.11,1156709450,52212,36.77,22100,22500,21950,29300,15800,22550,22154.02,0.91,0,3118,23516,23032,22266,21782,21016,23275,22025,31,6750,500,13980,50,1,6133533,1368,-29.00,5.29,12,0.85,-769.00,4213.00,35450,20230427,-37.09,10450,20221013,113.40,35450,-37.09,20230427,14300,55.94,20230103,35450,-37.09,20230427,10450,113.40,20221013,6.13,N,377480,500,30 억,,55845,N,N,0,N,00,N
|
|
20230818,111122,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22200,-350,5,-1.55,1006303750,45458,32.01,22100,22500,21950,29300,15800,22550,22136.91,0.91,0,5674,23516,23032,22266,21782,21016,23275,22025,31,6750,500,13980,50,1,6133533,1362,-28.87,5.27,12,0.74,-769.00,4213.00,35450,20230427,-37.38,10450,20221013,112.44,35450,-37.38,20230427,14300,55.24,20230103,35450,-37.38,20230427,10450,112.44,20221013,6.13,N,377480,500,30 억,,55845,N,N,0,N,00,N
|
|
20230818,101128,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22000,-550,5,-2.44,651786450,29472,20.75,22100,22500,21950,29300,15800,22550,22115.30,0.91,0,-28,23516,23032,22266,21782,21016,23275,22025,31,6750,500,13980,50,1,6133533,1349,-28.61,5.22,12,0.48,-769.00,4213.00,35450,20230427,-37.94,10450,20221013,110.53,35450,-37.94,20230427,14300,53.85,20230103,35450,-37.94,20230427,10450,110.53,20221013,6.13,N,377480,500,30 억,,55845,N,N,0,N,00,N
|
|
20230818,091134,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,21950,-600,5,-2.66,193584100,8775,6.18,22100,22400,21950,29300,15800,22550,22060.31,0.91,0,-1474,23516,23032,22266,21782,21016,23275,22025,31,6750,500,13980,50,1,6133533,1346,-28.54,5.21,12,0.14,-769.00,4213.00,35450,20230427,-38.08,10450,20221013,110.05,35450,-38.08,20230427,14300,53.50,20230103,35450,-38.08,20230427,10450,110.05,20221013,6.13,N,377480,500,30 억,,55845,N,N,0,N,00,N
|
|
20230817,161128,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22550,150,2,0.67,3112493400,140553,84.63,21950,22750,21500,29100,15700,22400,22144.16,0.82,0,5418,23500,22950,22600,22050,21700,22775,21875,31,6700,500,13880,50,1,6133533,1383,-29.32,5.35,12,2.29,-769.00,4213.00,35450,20230427,-36.39,10450,20221013,115.79,35450,-36.39,20230427,14300,57.69,20230103,35450,-36.39,20230427,10450,115.79,20221013,6.07,N,377480,500,30 억,,50346,N,N,0,N,00,N
|
|
20230817,151136,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22650,250,2,1.12,2959996100,133796,80.57,21950,22750,21500,29100,15700,22400,22123.20,0.82,0,4922,23500,22950,22600,22050,21700,22775,21875,31,6700,500,13880,50,1,6133533,1389,-29.45,5.38,12,2.18,-769.00,4213.00,35450,20230427,-36.11,10450,20221013,116.75,35450,-36.11,20230427,14300,58.39,20230103,35450,-36.11,20230427,10450,116.75,20221013,6.07,N,377480,500,30 억,,50346,N,N,0,N,00,N
|
|
20230817,141125,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22700,300,2,1.34,2521273100,114371,68.87,21950,22750,21500,29100,15700,22400,22044.69,0.82,0,9923,23500,22950,22600,22050,21700,22775,21875,31,6700,500,13880,50,1,6133533,1392,-29.52,5.39,12,1.86,-769.00,4213.00,35450,20230427,-35.97,10450,20221013,117.22,35450,-35.97,20230427,14300,58.74,20230103,35450,-35.97,20230427,10450,117.22,20221013,6.07,N,377480,500,30 억,,50346,N,N,0,N,00,N
|
|
20230817,131121,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22550,150,2,0.67,2289423800,104130,62.70,21950,22700,21500,29100,15700,22400,21986.21,0.82,0,10462,23500,22950,22600,22050,21700,22775,21875,31,6700,500,13880,50,1,6133533,1383,-29.32,5.35,12,1.70,-769.00,4213.00,35450,20230427,-36.39,10450,20221013,115.79,35450,-36.39,20230427,14300,57.69,20230103,35450,-36.39,20230427,10450,115.79,20221013,6.07,N,377480,500,30 억,,50346,N,N,0,N,00,N
|
|
20230817,121125,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22300,-100,5,-0.45,2034204200,92795,55.88,21950,22400,21500,29100,15700,22400,21921.48,0.82,0,13298,23500,22950,22600,22050,21700,22775,21875,31,6700,500,13880,50,1,6133533,1368,-29.00,5.29,12,1.51,-769.00,4213.00,35450,20230427,-37.09,10450,20221013,113.40,35450,-37.09,20230427,14300,55.94,20230103,35450,-37.09,20230427,10450,113.40,20221013,6.07,N,377480,500,30 억,,50346,N,N,0,N,00,N
|
|
20230817,111126,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22400,0,3,0.00,1859317550,84938,51.15,21950,22400,21500,29100,15700,22400,21890.29,0.82,0,13304,23500,22950,22600,22050,21700,22775,21875,31,6700,500,13880,50,1,6133533,1374,-29.13,5.32,12,1.38,-769.00,4213.00,35450,20230427,-36.81,10450,20221013,114.35,35450,-36.81,20230427,14300,56.64,20230103,35450,-36.81,20230427,10450,114.35,20221013,6.07,N,377480,500,30 억,,50346,N,N,0,N,00,N
|
|
20230817,101120,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22200,-200,5,-0.89,1427379250,65423,39.39,21950,22350,21500,29100,15700,22400,21817.70,0.82,0,12670,23500,22950,22600,22050,21700,22775,21875,31,6700,500,13880,50,1,6133533,1362,-28.87,5.27,12,1.07,-769.00,4213.00,35450,20230427,-37.38,10450,20221013,112.44,35450,-37.38,20230427,14300,55.24,20230103,35450,-37.38,20230427,10450,112.44,20221013,6.07,N,377480,500,30 억,,50346,N,N,0,N,00,N
|
|
20230817,091118,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,21750,-650,5,-2.90,500342950,22821,13.74,21950,22250,21750,29100,15700,22400,21924.67,0.82,0,4284,23500,22950,22600,22050,21700,22775,21875,31,6700,500,13880,50,1,6133533,1334,-28.28,5.16,12,0.37,-769.00,4213.00,35450,20230427,-38.65,10450,20221013,108.13,35450,-38.65,20230427,14300,52.10,20230103,35450,-38.65,20230427,10450,108.13,20221013,6.07,N,377480,500,30 억,,50346,N,N,0,N,00,N
|
|
20230816,161124,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22400,-850,5,-3.66,3712112650,164188,86.89,22800,23150,22250,30200,16300,23250,22608.58,0.91,0,-5632,24650,23950,23300,22600,21950,23625,22275,31,6950,500,14410,50,1,6133533,1374,-29.13,5.32,12,2.68,-769.00,4213.00,35450,20230427,-36.81,10450,20221013,114.35,35450,-36.81,20230427,14300,56.64,20230103,35450,-36.81,20230427,10450,114.35,20221013,6.10,N,377480,500,30 억,,56046,N,N,0,N,00,N
|
|
20230816,151127,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22550,-700,5,-3.01,3561798100,157490,83.35,22800,23150,22250,30200,16300,23250,22615.23,0.91,0,-5618,24650,23950,23300,22600,21950,23625,22275,31,6950,500,14410,50,1,6133533,1383,-29.32,5.35,12,2.57,-769.00,4213.00,35450,20230427,-36.39,10450,20221013,115.79,35450,-36.39,20230427,14300,57.69,20230103,35450,-36.39,20230427,10450,115.79,20221013,6.10,N,377480,500,30 억,,56046,N,N,0,N,00,N
|
|
20230816,141124,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22550,-700,5,-3.01,3213172100,141999,75.15,22800,23150,22250,30200,16300,23250,22627.26,0.91,0,-8333,24650,23950,23300,22600,21950,23625,22275,31,6950,500,14410,50,1,6133533,1383,-29.32,5.35,12,2.32,-769.00,4213.00,35450,20230427,-36.39,10450,20221013,115.79,35450,-36.39,20230427,14300,57.69,20230103,35450,-36.39,20230427,10450,115.79,20221013,6.10,N,377480,500,30 억,,56046,N,N,0,N,00,N
|
|
20230816,131121,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22650,-600,5,-2.58,2947262100,130171,68.89,22800,23150,22250,30200,16300,23250,22640.54,0.91,0,-9542,24650,23950,23300,22600,21950,23625,22275,31,6950,500,14410,50,1,6133533,1389,-29.45,5.38,12,2.12,-769.00,4213.00,35450,20230427,-36.11,10450,20221013,116.75,35450,-36.11,20230427,14300,58.39,20230103,35450,-36.11,20230427,10450,116.75,20221013,6.10,N,377480,500,30 억,,56046,N,N,0,N,00,N
|
|
20230816,121139,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22600,-650,5,-2.80,2665757750,117726,62.30,22800,23150,22250,30200,16300,23250,22642.73,0.91,0,-9096,24650,23950,23300,22600,21950,23625,22275,31,6950,500,14410,50,1,6133533,1386,-29.39,5.36,12,1.92,-769.00,4213.00,35450,20230427,-36.25,10450,20221013,116.27,35450,-36.25,20230427,14300,58.04,20230103,35450,-36.25,20230427,10450,116.27,20221013,6.10,N,377480,500,30 억,,56046,N,N,0,N,00,N
|
|
20230816,111135,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22650,-600,5,-2.58,2348838450,103726,54.89,22800,23150,22250,30200,16300,23250,22643.49,0.91,0,-8401,24650,23950,23300,22600,21950,23625,22275,31,6950,500,14410,50,1,6133533,1389,-29.45,5.38,12,1.69,-769.00,4213.00,35450,20230427,-36.11,10450,20221013,116.75,35450,-36.11,20230427,14300,58.39,20230103,35450,-36.11,20230427,10450,116.75,20221013,6.10,N,377480,500,30 억,,56046,N,N,0,N,00,N
|
|
20230816,101126,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22600,-650,5,-2.80,1726104850,76263,40.36,22800,23150,22250,30200,16300,23250,22631.98,0.91,0,-11212,24650,23950,23300,22600,21950,23625,22275,31,6950,500,14410,50,1,6133533,1386,-29.39,5.36,12,1.24,-769.00,4213.00,35450,20230427,-36.25,10450,20221013,116.27,35450,-36.25,20230427,14300,58.04,20230103,35450,-36.25,20230427,10450,116.27,20221013,6.10,N,377480,500,30 억,,56046,N,N,0,N,00,N
|
|
20230816,091120,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22900,-350,5,-1.51,477014500,20889,11.05,22800,23100,22600,30200,16300,23250,22831.71,0.91,0,-5870,24650,23950,23300,22600,21950,23625,22275,31,6950,500,14410,50,1,6133533,1405,-29.78,5.44,12,0.34,-769.00,4213.00,35450,20230427,-35.40,10450,20221013,119.14,35450,-35.40,20230427,14300,60.14,20230103,35450,-35.40,20230427,10450,119.14,20221013,6.10,N,377480,500,30 억,,56046,N,N,0,N,00,N
|
|
20230814,161110,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23250,-100,5,-0.43,4370728550,187456,131.33,23350,24000,22650,30350,16350,23350,23316.13,1.27,0,-21966,24183,23766,23383,22966,22583,23575,22775,31,7000,500,14470,50,1,6133533,1426,-30.23,5.52,12,3.06,-769.00,4213.00,35450,20230427,-34.41,10450,20221013,122.49,35450,-34.41,20230427,14300,62.59,20230103,35450,-34.41,20230427,10450,122.49,20221013,6.20,N,377480,500,30 억,,77918,N,N,0,N,00,N
|
|
20230814,151108,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23300,-50,5,-0.21,4255545100,182505,127.86,23350,24000,22650,30350,16350,23350,23317.42,1.27,0,-20924,24183,23766,23383,22966,22583,23575,22775,31,7000,500,14470,50,1,6133533,1429,-30.30,5.53,12,2.98,-769.00,4213.00,35450,20230427,-34.27,10450,20221013,122.97,35450,-34.27,20230427,14300,62.94,20230103,35450,-34.27,20230427,10450,122.97,20221013,6.20,N,377480,500,30 억,,77918,N,N,0,N,00,N
|
|
20230814,141111,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23300,-50,5,-0.21,3939252000,168919,118.34,23350,24000,22650,30350,16350,23350,23320.36,1.27,0,-19594,24183,23766,23383,22966,22583,23575,22775,31,7000,500,14470,50,1,6133533,1429,-30.30,5.53,12,2.75,-769.00,4213.00,35450,20230427,-34.27,10450,20221013,122.97,35450,-34.27,20230427,14300,62.94,20230103,35450,-34.27,20230427,10450,122.97,20221013,6.20,N,377480,500,30 억,,77918,N,N,0,N,00,N
|
|
20230814,131057,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23450,100,2,0.43,3657320400,156808,109.86,23350,24000,22650,30350,16350,23350,23323.56,1.27,0,-16751,24183,23766,23383,22966,22583,23575,22775,31,7000,500,14470,50,1,6133533,1438,-30.49,5.57,12,2.56,-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,,77918,N,N,0,N,00,N
|
|
20230814,121107,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23400,50,2,0.21,3216924900,138094,96.75,23350,24000,22650,30350,16350,23350,23295.18,1.27,0,-17471,24183,23766,23383,22966,22583,23575,22775,31,7000,500,14470,50,1,6133533,1435,-30.43,5.55,12,2.25,-769.00,4213.00,35450,20230427,-33.99,10450,20221013,123.92,35450,-33.99,20230427,14300,63.64,20230103,35450,-33.99,20230427,10450,123.92,20221013,6.20,N,377480,500,30 억,,77918,N,N,0,N,00,N
|
|
20230814,111058,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23450,100,2,0.43,2924919400,125583,87.98,23350,24000,22650,30350,16350,23350,23290.72,1.27,0,-17021,24183,23766,23383,22966,22583,23575,22775,31,7000,500,14470,50,1,6133533,1438,-30.49,5.57,12,2.05,-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,,77918,N,N,0,N,00,N
|
|
20230814,101103,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23400,50,2,0.21,2280304050,98020,68.67,23350,24000,22650,30350,16350,23350,23263.66,1.27,0,-13155,24183,23766,23383,22966,22583,23575,22775,31,7000,500,14470,50,1,6133533,1435,-30.43,5.55,12,1.60,-769.00,4213.00,35450,20230427,-33.99,10450,20221013,123.92,35450,-33.99,20230427,14300,63.64,20230103,35450,-33.99,20230427,10450,123.92,20221013,6.20,N,377480,500,30 억,,77918,N,N,0,N,00,N
|
|
20230814,091059,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22950,-400,5,-1.71,434650300,19051,13.35,23350,23350,22650,30350,16350,23350,22814.95,1.27,0,-2811,24183,23766,23383,22966,22583,23575,22775,31,7000,500,14470,50,1,6133533,1408,-29.84,5.45,12,0.31,-769.00,4213.00,35450,20230427,-35.26,10450,20221013,119.62,35450,-35.26,20230427,14300,60.49,20230103,35450,-35.26,20230427,10450,119.62,20221013,6.20,N,377480,500,30 억,,77918,N,N,0,N,00,N
|
|
20230811,161059,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23350,-100,5,-0.43,3308605300,140987,56.47,23450,23800,23000,30450,16450,23450,23467.61,1.59,0,-19571,25183,24316,23683,22816,22183,24000,22500,31,7000,500,14530,50,1,6133533,1432,-30.36,5.54,12,2.30,-769.00,4213.00,35450,20230427,-34.13,10450,20221013,123.44,35450,-34.13,20230427,14300,63.29,20230103,35450,-34.13,20230427,10450,123.44,20221013,6.04,N,377480,500,30 억,,97648,N,N,0,N,00,N
|
|
20230811,151053,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23300,-150,5,-0.64,3155366900,134413,53.84,23450,23800,23000,30450,16450,23450,23475.16,1.59,0,-18533,25183,24316,23683,22816,22183,24000,22500,31,7000,500,14530,50,1,6133533,1429,-30.30,5.53,12,2.19,-769.00,4213.00,35450,20230427,-34.27,10450,20221013,122.97,35450,-34.27,20230427,14300,62.94,20230103,35450,-34.27,20230427,10450,122.97,20221013,6.04,N,377480,500,30 억,,97648,N,N,0,N,00,N
|
|
20230811,141051,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23500,50,2,0.21,2480239950,105345,42.20,23450,23800,23000,30450,16450,23450,23543.97,1.59,0,-20089,25183,24316,23683,22816,22183,24000,22500,31,7000,500,14530,50,1,6133533,1441,-30.56,5.58,12,1.72,-769.00,4213.00,35450,20230427,-33.71,10450,20221013,124.88,35450,-33.71,20230427,14300,64.34,20230103,35450,-33.71,20230427,10450,124.88,20221013,6.04,N,377480,500,30 억,,97648,N,N,0,N,00,N
|
|
20230811,131051,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23700,250,2,1.07,2063804250,87703,35.13,23450,23800,23000,30450,16450,23450,23531.74,1.59,0,-15105,25183,24316,23683,22816,22183,24000,22500,31,7000,500,14530,50,1,6133533,1454,-30.82,5.63,12,1.43,-769.00,4213.00,35450,20230427,-33.15,10450,20221013,126.79,35450,-33.15,20230427,14300,65.73,20230103,35450,-33.15,20230427,10450,126.79,20221013,6.04,N,377480,500,30 억,,97648,N,N,0,N,00,N
|
|
20230811,121041,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23650,200,2,0.85,1873617000,79664,31.91,23450,23800,23000,30450,16450,23450,23518.99,1.59,0,-13817,25183,24316,23683,22816,22183,24000,22500,31,7000,500,14530,50,1,6133533,1451,-30.75,5.61,12,1.30,-769.00,4213.00,35450,20230427,-33.29,10450,20221013,126.32,35450,-33.29,20230427,14300,65.38,20230103,35450,-33.29,20230427,10450,126.32,20221013,6.04,N,377480,500,30 억,,97648,N,N,0,N,00,N
|
|
20230811,111043,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23700,250,2,1.07,1666643500,70894,28.40,23450,23800,23000,30450,16450,23450,23508.95,1.59,0,-11793,25183,24316,23683,22816,22183,24000,22500,31,7000,500,14530,50,1,6133533,1454,-30.82,5.63,12,1.16,-769.00,4213.00,35450,20230427,-33.15,10450,20221013,126.79,35450,-33.15,20230427,14300,65.73,20230103,35450,-33.15,20230427,10450,126.79,20221013,6.04,N,377480,500,30 억,,97648,N,N,0,N,00,N
|
|
20230811,101036,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23700,250,2,1.07,1182107350,50433,20.20,23450,23800,23000,30450,16450,23450,23439.16,1.59,0,-8644,25183,24316,23683,22816,22183,24000,22500,31,7000,500,14530,50,1,6133533,1454,-30.82,5.63,12,0.82,-769.00,4213.00,35450,20230427,-33.15,10450,20221013,126.79,35450,-33.15,20230427,14300,65.73,20230103,35450,-33.15,20230427,10450,126.79,20221013,6.04,N,377480,500,30 억,,97648,N,N,0,N,00,N
|
|
20230811,091051,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23450,0,3,0.00,356510050,15328,6.14,23450,23800,23000,30450,16450,23450,23258.75,1.59,0,-6701,25183,24316,23683,22816,22183,24000,22500,31,7000,500,14530,50,1,6133533,1438,-30.49,5.57,12,0.25,-769.00,4213.00,35450,20230427,-33.85,10450,20221013,124.40,35450,-33.85,20230427,14300,63.99,20230103,35450,-33.85,20230427,10450,124.40,20221013,6.04,N,377480,500,30 억,,97648,N,N,0,N,00,N
|
|
20230810,161039,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23450,-1400,5,-5.63,5818393150,246976,140.64,24550,24550,23050,32300,17400,24850,23558.84,1.87,0,-17701,25950,25400,24750,24200,23550,25075,23875,31,7450,500,15400,50,1,6133533,1438,-30.49,5.57,12,4.03,-769.00,4213.00,35450,20230427,-33.85,10450,20221013,124.40,35450,-33.85,20230427,14300,63.99,20230103,35450,-33.85,20230427,10450,124.40,20221013,5.98,N,377480,500,30 억,,114721,N,N,101,N,00,N
|
|
20230810,151035,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23500,-1350,5,-5.43,5607236450,237988,135.52,24550,24550,23050,32300,17400,24850,23560.99,1.87,0,-17630,25950,25400,24750,24200,23550,25075,23875,31,7450,500,15400,50,1,6133533,1441,-30.56,5.58,12,3.88,-769.00,4213.00,35450,20230427,-33.71,10450,20221013,124.88,35450,-33.71,20230427,14300,64.34,20230103,35450,-33.71,20230427,10450,124.88,20221013,5.98,N,377480,500,30 억,,114721,N,N,101,N,00,N
|
|
20230810,141036,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23700,-1150,5,-4.63,4986382550,211607,120.50,24550,24550,23050,32300,17400,24850,23564.34,1.87,0,-16312,25950,25400,24750,24200,23550,25075,23875,31,7450,500,15400,50,1,6133533,1454,-30.82,5.63,12,3.45,-769.00,4213.00,35450,20230427,-33.15,10450,20221013,126.79,35450,-33.15,20230427,14300,65.73,20230103,35450,-33.15,20230427,10450,126.79,20221013,5.98,N,377480,500,30 억,,114721,N,N,101,N,00,N
|
|
20230810,131026,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23550,-1300,5,-5.23,4489403400,190705,108.60,24550,24550,23050,32300,17400,24850,23541.08,1.87,0,-17672,25950,25400,24750,24200,23550,25075,23875,31,7450,500,15400,50,1,6133533,1444,-30.62,5.59,12,3.11,-769.00,4213.00,35450,20230427,-33.57,10450,20221013,125.36,35450,-33.57,20230427,14300,64.69,20230103,35450,-33.57,20230427,10450,125.36,20221013,5.98,N,377480,500,30 억,,114721,N,N,101,N,00,N
|
|
20230810,121046,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23500,-1350,5,-5.43,4130354800,175467,99.92,24550,24550,23050,32300,17400,24850,23539.20,1.87,0,-18416,25950,25400,24750,24200,23550,25075,23875,31,7450,500,15400,50,1,6133533,1441,-30.56,5.58,12,2.86,-769.00,4213.00,35450,20230427,-33.71,10450,20221013,124.88,35450,-33.71,20230427,14300,64.34,20230103,35450,-33.71,20230427,10450,124.88,20221013,5.98,N,377480,500,30 억,,114721,N,N,101,N,00,N
|
|
20230810,111048,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23500,-1350,5,-5.43,3772681600,160302,91.29,24550,24550,23050,32300,17400,24850,23534.82,1.87,0,-13085,25950,25400,24750,24200,23550,25075,23875,31,7450,500,15400,50,1,6133533,1441,-30.56,5.58,12,2.61,-769.00,4213.00,35450,20230427,-33.71,10450,20221013,124.88,35450,-33.71,20230427,14300,64.34,20230103,35450,-33.71,20230427,10450,124.88,20221013,5.98,N,377480,500,30 억,,114721,N,N,101,N,00,N
|
|
20230810,101042,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23400,-1450,5,-5.84,3153483900,133896,76.25,24550,24550,23050,32300,17400,24850,23551.72,1.87,0,-9135,25950,25400,24750,24200,23550,25075,23875,31,7450,500,15400,50,1,6133533,1435,-30.43,5.55,12,2.18,-769.00,4213.00,35450,20230427,-33.99,10450,20221013,123.92,35450,-33.99,20230427,14300,63.64,20230103,35450,-33.99,20230427,10450,123.92,20221013,5.98,N,377480,500,30 억,,114721,N,N,101,N,00,N
|
|
20230810,091051,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23700,-1150,5,-4.63,875892650,36520,20.80,24550,24550,23600,32300,17400,24850,23983.87,1.87,0,-13931,25950,25400,24750,24200,23550,25075,23875,31,7450,500,15400,50,1,6133533,1454,-30.82,5.63,12,0.60,-769.00,4213.00,35450,20230427,-33.15,10450,20221013,126.79,35450,-33.15,20230427,14300,65.73,20230103,35450,-33.15,20230427,10450,126.79,20221013,5.98,N,377480,500,30 억,,114721,N,N,101,N,00,N
|
|
20230809,161037,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,24850,-300,5,-1.19,4322295000,173978,62.61,25050,25300,24100,32650,17650,25150,24843.93,1.89,0,-1415,27583,26366,25583,24366,23583,25975,23975,31,7500,500,15590,50,1,6133533,1524,-32.31,5.90,12,2.84,-769.00,4213.00,35450,20230427,-29.90,10450,20221013,137.80,35450,-29.90,20230427,14300,73.78,20230103,35450,-29.90,20230427,10450,137.80,20221013,5.83,N,377480,500,30 억,,115936,N,N,101,N,00,N
|
|
20230809,151024,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,24950,-200,5,-0.80,4098241700,164973,59.37,25050,25300,24100,32650,17650,25150,24841.88,1.89,0,-1740,27583,26366,25583,24366,23583,25975,23975,31,7500,500,15590,50,1,6133533,1530,-32.44,5.92,12,2.69,-769.00,4213.00,35450,20230427,-29.62,10450,20221013,138.76,35450,-29.62,20230427,14300,74.48,20230103,35450,-29.62,20230427,10450,138.76,20221013,5.83,N,377480,500,30 억,,115936,N,N,0,N,00,N
|
|
20230809,141021,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25000,-150,5,-0.60,3645374500,146793,52.83,25050,25300,24100,32650,17650,25150,24833.42,1.89,0,869,27583,26366,25583,24366,23583,25975,23975,31,7500,500,15590,50,1,6133533,1533,-32.51,5.93,12,2.39,-769.00,4213.00,35450,20230427,-29.48,10450,20221013,139.23,35450,-29.48,20230427,14300,74.83,20230103,35450,-29.48,20230427,10450,139.23,20221013,5.83,N,377480,500,30 억,,115936,N,N,0,N,00,N
|
|
20230809,131045,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,24950,-200,5,-0.80,3252834600,131061,47.17,25050,25300,24100,32650,17650,25150,24819.22,1.89,0,503,27583,26366,25583,24366,23583,25975,23975,31,7500,500,15590,50,1,6133533,1530,-32.44,5.92,12,2.14,-769.00,4213.00,35450,20230427,-29.62,10450,20221013,138.76,35450,-29.62,20230427,14300,74.48,20230103,35450,-29.62,20230427,10450,138.76,20221013,5.83,N,377480,500,30 억,,115936,N,N,0,N,00,N
|
|
20230809,121043,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,24900,-250,5,-0.99,3040719700,122524,44.09,25050,25300,24100,32650,17650,25150,24817.32,1.89,0,-1192,27583,26366,25583,24366,23583,25975,23975,31,7500,500,15590,50,1,6133533,1527,-32.38,5.91,12,2.00,-769.00,4213.00,35450,20230427,-29.76,10450,20221013,138.28,35450,-29.76,20230427,14300,74.13,20230103,35450,-29.76,20230427,10450,138.28,20221013,5.83,N,377480,500,30 억,,115936,N,N,0,N,00,N
|
|
20230809,111035,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,24600,-550,5,-2.19,2486068650,100195,36.06,25050,25300,24100,32650,17650,25150,24812.28,1.89,0,-4483,27583,26366,25583,24366,23583,25975,23975,31,7500,500,15590,50,1,6133533,1509,-31.99,5.84,12,1.63,-769.00,4213.00,35450,20230427,-30.61,10450,20221013,135.41,35450,-30.61,20230427,14300,72.03,20230103,35450,-30.61,20230427,10450,135.41,20221013,5.83,N,377480,500,30 억,,115936,N,N,0,N,00,N
|
|
20230809,101024,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,24850,-300,5,-1.19,1608955750,64850,23.34,25050,25300,24100,32650,17650,25150,24810.38,1.89,0,3987,27583,26366,25583,24366,23583,25975,23975,31,7500,500,15590,50,1,6133533,1524,-32.31,5.90,12,1.06,-769.00,4213.00,35450,20230427,-29.90,10450,20221013,137.80,35450,-29.90,20230427,14300,73.78,20230103,35450,-29.90,20230427,10450,137.80,20221013,5.83,N,377480,500,30 억,,115936,N,N,0,N,00,N
|
|
20230809,091028,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,24800,-350,5,-1.39,467524850,18802,6.77,25050,25300,24100,32650,17650,25150,24865.59,1.89,0,-428,27583,26366,25583,24366,23583,25975,23975,31,7500,500,15590,50,1,6133533,1521,-32.25,5.89,12,0.31,-769.00,4213.00,35450,20230427,-30.04,10450,20221013,137.32,35450,-30.04,20230427,14300,73.43,20230103,35450,-30.04,20230427,10450,137.32,20221013,5.83,N,377480,500,30 억,,115936,N,N,0,N,00,N
|
|
20230808,161048,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25150,-1100,5,-4.19,7059660550,273814,53.63,26400,26800,24800,34100,18400,26250,25783.96,1.92,0,-1936,28650,27450,26550,25350,24450,27000,24900,31,7850,500,16270,50,1,6133533,1543,-32.70,5.97,12,4.46,-769.00,4213.00,35450,20230427,-29.06,10450,20221013,140.67,35450,-29.06,20230427,14300,75.87,20230103,35450,-29.06,20230427,10450,140.67,20221013,5.66,N,377480,500,30 억,,118044,N,N,37,N,00,N
|
|
20230808,151034,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25150,-1100,5,-4.19,6780783350,262744,51.46,26400,26800,24800,34100,18400,26250,25807.45,1.92,0,-1531,28650,27450,26550,25350,24450,27000,24900,31,7850,500,16270,50,1,6133533,1543,-32.70,5.97,12,4.28,-769.00,4213.00,35450,20230427,-29.06,10450,20221013,140.67,35450,-29.06,20230427,14300,75.87,20230103,35450,-29.06,20230427,10450,140.67,20221013,5.66,N,377480,500,30 억,,118044,N,N,37,N,00,N
|
|
20230808,141030,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,24950,-1300,5,-4.95,5840584950,225128,44.10,26400,26800,24900,34100,18400,26250,25943.30,1.92,0,-12108,28650,27450,26550,25350,24450,27000,24900,31,7850,500,16270,50,1,6133533,1530,-32.44,5.92,12,3.67,-769.00,4213.00,35450,20230427,-29.62,10450,20221013,138.76,35450,-29.62,20230427,14300,74.48,20230103,35450,-29.62,20230427,10450,138.76,20221013,5.66,N,377480,500,30 억,,118044,N,N,37,N,00,N
|
|
20230808,131020,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25200,-1050,5,-4.00,5089080050,195224,38.24,26400,26800,25200,34100,18400,26250,26067.83,1.92,0,-11642,28650,27450,26550,25350,24450,27000,24900,31,7850,500,16270,50,1,6133533,1546,-32.77,5.98,12,3.18,-769.00,4213.00,35450,20230427,-28.91,10450,20221013,141.15,35450,-28.91,20230427,14300,76.22,20230103,35450,-28.91,20230427,10450,141.15,20221013,5.66,N,377480,500,30 억,,118044,N,N,37,N,00,N
|
|
20230808,121027,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25550,-700,5,-2.67,4639012450,177472,34.76,26400,26800,25250,34100,18400,26250,26139.36,1.92,0,-14058,28650,27450,26550,25350,24450,27000,24900,31,7850,500,16270,50,1,6133533,1567,-33.22,6.06,12,2.89,-769.00,4213.00,35450,20230427,-27.93,10450,20221013,144.50,35450,-27.93,20230427,14300,78.67,20230103,35450,-27.93,20230427,10450,144.50,20221013,5.66,N,377480,500,30 억,,118044,N,N,37,N,00,N
|
|
20230808,111015,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25800,-450,5,-1.71,3795989500,144485,28.30,26400,26800,25750,34100,18400,26250,26272.56,1.92,0,-12298,28650,27450,26550,25350,24450,27000,24900,31,7850,500,16270,50,1,6133533,1582,-33.55,6.12,12,2.36,-769.00,4213.00,35450,20230427,-27.22,10450,20221013,146.89,35450,-27.22,20230427,14300,80.42,20230103,35450,-27.22,20230427,10450,146.89,20221013,5.66,N,377480,500,30 억,,118044,N,N,37,N,00,N
|
|
20230808,101029,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,26150,-100,5,-0.38,2890962550,109728,21.49,26400,26800,25750,34100,18400,26250,26346.69,1.92,0,-5012,28650,27450,26550,25350,24450,27000,24900,31,7850,500,16270,50,1,6133533,1604,-34.01,6.21,12,1.79,-769.00,4213.00,35450,20230427,-26.23,10450,20221013,150.24,35450,-26.23,20230427,14300,82.87,20230103,35450,-26.23,20230427,10450,150.24,20221013,5.66,N,377480,500,30 억,,118044,N,N,37,N,00,N
|
|
20230808,091034,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25900,-350,5,-1.33,942983650,35752,7.00,26400,26700,25750,34100,18400,26250,26375.94,1.92,0,-8761,28650,27450,26550,25350,24450,27000,24900,31,7850,500,16270,50,1,6133533,1589,-33.68,6.15,12,0.58,-769.00,4213.00,35450,20230427,-26.94,10450,20221013,147.85,35450,-26.94,20230427,14300,81.12,20230103,35450,-26.94,20230427,10450,147.85,20221013,5.66,N,377480,500,30 억,,118044,N,N,37,N,00,N
|
|
20230807,161025,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,26250,-800,5,-2.96,13720674100,508093,92.47,27050,27750,25650,35150,18950,27050,27006.05,2.05,0,-11502,28816,27932,26466,25582,24116,28375,26025,31,8100,500,16770,50,1,6133533,1610,-34.14,6.23,12,8.28,-769.00,4213.00,35450,20230427,-25.95,10450,20221013,151.20,35450,-25.95,20230427,14300,83.57,20230103,35450,-25.95,20230427,10450,151.20,20221013,5.37,N,377480,500,30 억,,125737,N,N,37,N,00,N
|
|
20230807,151024,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,26050,-1000,5,-3.70,13270937000,490927,89.35,27050,27750,25650,35150,18950,27050,27032.38,2.05,0,-19260,28816,27932,26466,25582,24116,28375,26025,31,8100,500,16770,50,1,6133533,1598,-33.88,6.18,12,8.00,-769.00,4213.00,35450,20230427,-26.52,10450,20221013,149.28,35450,-26.52,20230427,14300,82.17,20230103,35450,-26.52,20230427,10450,149.28,20221013,5.37,N,377480,500,30 억,,125737,N,N,133,N,00,N
|
|
20230807,141031,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,26650,-400,5,-1.48,11477202550,422664,76.93,27050,27750,26550,35150,18950,27050,27154.63,2.05,0,-38641,28816,27932,26466,25582,24116,28375,26025,31,8100,500,16770,50,1,6133533,1635,-34.66,6.33,12,6.89,-769.00,4213.00,35450,20230427,-24.82,10450,20221013,155.02,35450,-24.82,20230427,14300,86.36,20230103,35450,-24.82,20230427,10450,155.02,20221013,5.37,N,377480,500,30 억,,125737,N,N,133,N,00,N
|
|
20230807,131018,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,26900,-150,5,-0.55,10518867250,386822,70.40,27050,27750,26600,35150,18950,27050,27193.33,2.05,0,-37641,28816,27932,26466,25582,24116,28375,26025,31,8100,500,16770,50,1,6133533,1650,-34.98,6.38,12,6.31,-769.00,4213.00,35450,20230427,-24.12,10450,20221013,157.42,35450,-24.12,20230427,14300,88.11,20230103,35450,-24.12,20230427,10450,157.42,20221013,5.37,N,377480,500,30 억,,125737,N,N,133,N,00,N
|
|
20230807,121018,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,27000,-50,5,-0.18,9891620350,363532,66.16,27050,27750,26600,35150,18950,27050,27210.11,2.05,0,-31391,28816,27932,26466,25582,24116,28375,26025,31,8100,500,16770,50,1,6133533,1656,-35.11,6.41,12,5.93,-769.00,4213.00,35450,20230427,-23.84,10450,20221013,158.37,35450,-23.84,20230427,14300,88.81,20230103,35450,-23.84,20230427,10450,158.37,20221013,5.37,N,377480,500,30 억,,125737,N,N,133,N,00,N
|
|
20230807,111009,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,27050,0,3,0.00,9342823200,343257,62.47,27050,27750,26600,35150,18950,27050,27218.54,2.05,0,-29255,28816,27932,26466,25582,24116,28375,26025,31,8100,500,16770,50,1,6133533,1659,-35.18,6.42,12,5.60,-769.00,4213.00,35450,20230427,-23.70,10450,20221013,158.85,35450,-23.70,20230427,14300,89.16,20230103,35450,-23.70,20230427,10450,158.85,20221013,5.37,N,377480,500,30 억,,125737,N,N,133,N,00,N
|
|
20230807,101022,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,27550,500,2,1.85,6383940250,234764,42.73,27050,27700,26600,35150,18950,27050,27193.49,2.05,0,-4675,28816,27932,26466,25582,24116,28375,26025,31,8100,500,16770,50,1,6133533,1690,-35.83,6.54,12,3.83,-769.00,4213.00,35450,20230427,-22.28,10450,20221013,163.64,35450,-22.28,20230427,14300,92.66,20230103,35450,-22.28,20230427,10450,163.64,20221013,5.37,N,377480,500,30 억,,125737,N,N,133,N,00,N
|
|
20230807,091019,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,27450,400,2,1.48,1912993350,70483,12.83,27050,27600,26600,35150,18950,27050,27142.22,2.05,0,2860,28816,27932,26466,25582,24116,28375,26025,31,8100,500,16770,50,1,6133533,1684,-35.70,6.52,12,1.15,-769.00,4213.00,35450,20230427,-22.57,10450,20221013,162.68,35450,-22.57,20230427,14300,91.96,20230103,35450,-22.57,20230427,10450,162.68,20221013,5.37,N,377480,500,30 억,,125737,N,N,133,N,00,N
|
|
20230804,161013,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,27050,1950,2,7.77,14171169600,536968,98.69,25100,27350,25000,32600,17600,25100,26388.63,1.18,0,55059,27766,26432,25416,24082,23066,25925,23575,31,7500,500,15560,50,1,6133533,1659,-35.18,6.42,12,8.75,-769.00,4213.00,35450,20230427,-23.70,10450,20221013,158.85,35450,-23.70,20230427,14300,89.16,20230103,35450,-23.70,20230427,10450,158.85,20221013,5.29,N,377480,500,30 억,,72645,N,N,133,N,00,N
|
|
20230804,151012,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,27050,1950,2,7.77,13405871750,508667,93.49,25100,27350,25000,32600,17600,25100,26356.14,1.18,0,49994,27766,26432,25416,24082,23066,25925,23575,31,7500,500,15560,50,1,6133533,1659,-35.18,6.42,12,8.29,-769.00,4213.00,35450,20230427,-23.70,10450,20221013,158.85,35450,-23.70,20230427,14300,89.16,20230103,35450,-23.70,20230427,10450,158.85,20221013,5.29,N,377480,500,30 억,,72645,N,N,0,N,00,N
|
|
20230804,141026,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,26500,1400,2,5.58,9721436000,372082,68.39,25100,26850,25000,32600,17600,25100,26128.52,1.18,0,9970,27766,26432,25416,24082,23066,25925,23575,31,7500,500,15560,50,1,6133533,1625,-34.46,6.29,12,6.07,-769.00,4213.00,35450,20230427,-25.25,10450,20221013,153.59,35450,-25.25,20230427,14300,85.31,20230103,35450,-25.25,20230427,10450,153.59,20221013,5.29,N,377480,500,30 억,,72645,N,N,0,N,00,N
|
|
20230804,131010,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25850,750,2,2.99,8608176300,329660,60.59,25100,26850,25000,32600,17600,25100,26113.83,1.18,0,-12275,27766,26432,25416,24082,23066,25925,23575,31,7500,500,15560,50,1,6133533,1586,-33.62,6.14,12,5.37,-769.00,4213.00,35450,20230427,-27.08,10450,20221013,147.37,35450,-27.08,20230427,14300,80.77,20230103,35450,-27.08,20230427,10450,147.37,20221013,5.29,N,377480,500,30 억,,72645,N,N,0,N,00,N
|
|
20230804,121003,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25850,750,2,2.99,8163553300,312355,57.41,25100,26850,25000,32600,17600,25100,26137.16,1.18,0,-13434,27766,26432,25416,24082,23066,25925,23575,31,7500,500,15560,50,1,6133533,1586,-33.62,6.14,12,5.09,-769.00,4213.00,35450,20230427,-27.08,10450,20221013,147.37,35450,-27.08,20230427,14300,80.77,20230103,35450,-27.08,20230427,10450,147.37,20221013,5.29,N,377480,500,30 억,,72645,N,N,0,N,00,N
|
|
20230804,111017,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,26050,950,2,3.78,7576505050,289741,53.25,25100,26850,25000,32600,17600,25100,26151.05,1.18,0,-6197,27766,26432,25416,24082,23066,25925,23575,31,7500,500,15560,50,1,6133533,1598,-33.88,6.18,12,4.72,-769.00,4213.00,35450,20230427,-26.52,10450,20221013,149.28,35450,-26.52,20230427,14300,82.17,20230103,35450,-26.52,20230427,10450,149.28,20221013,5.29,N,377480,500,30 억,,72645,N,N,0,N,00,N
|
|
20230804,100958,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25950,850,2,3.39,6856921150,262166,48.19,25100,26850,25000,32600,17600,25100,26156.90,1.18,0,-9932,27766,26432,25416,24082,23066,25925,23575,31,7500,500,15560,50,1,6133533,1592,-33.75,6.16,12,4.27,-769.00,4213.00,35450,20230427,-26.80,10450,20221013,148.33,35450,-26.80,20230427,14300,81.47,20230103,35450,-26.80,20230427,10450,148.33,20221013,5.29,N,377480,500,30 억,,72645,N,N,0,N,00,N
|
|
20230804,090959,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,26150,1050,2,4.18,2064416850,79979,14.70,25100,26450,25000,32600,17600,25100,25816.47,1.18,0,-8664,27766,26432,25416,24082,23066,25925,23575,31,7500,500,15560,50,1,6133533,1604,-34.01,6.21,12,1.30,-769.00,4213.00,35450,20230427,-26.23,10450,20221013,150.24,35450,-26.23,20230427,14300,82.87,20230103,35450,-26.23,20230427,10450,150.24,20221013,5.29,N,377480,500,30 억,,72645,N,N,0,N,00,N
|
|
20230803,161003,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25100,-2150,5,-7.89,13569123400,536680,65.30,26550,26750,24400,35400,19100,27250,25283.51,1.49,0,-12068,30183,28716,27783,26316,25383,28250,25850,31,8150,500,16890,50,1,6133533,1540,-32.64,5.96,12,8.75,-769.00,4213.00,35450,20230427,-29.20,10450,20221013,140.19,35450,-29.20,20230427,14300,75.52,20230103,35450,-29.20,20230427,10450,140.19,20221013,5.06,N,377480,500,30 억,,91116,N,N,53,N,00,N
|
|
20230803,151009,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25000,-2250,5,-8.26,12960745700,512404,62.34,26550,26750,24400,35400,19100,27250,25293.61,1.49,0,-17798,30183,28716,27783,26316,25383,28250,25850,31,8150,500,16890,50,1,6133533,1533,-32.51,5.93,12,8.35,-769.00,4213.00,35450,20230427,-29.48,10450,20221013,139.23,35450,-29.48,20230427,14300,74.83,20230103,35450,-29.48,20230427,10450,139.23,20221013,5.06,N,377480,500,30 억,,91116,N,N,53,N,00,N
|
|
20230803,141002,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25100,-2150,5,-7.89,12175417650,481119,58.54,26550,26750,24400,35400,19100,27250,25306.05,1.49,0,-15101,30183,28716,27783,26316,25383,28250,25850,31,8150,500,16890,50,1,6133533,1540,-32.64,5.96,12,7.84,-769.00,4213.00,35450,20230427,-29.20,10450,20221013,140.19,35450,-29.20,20230427,14300,75.52,20230103,35450,-29.20,20230427,10450,140.19,20221013,5.06,N,377480,500,30 억,,91116,N,N,53,N,00,N
|
|
20230803,131003,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25100,-2150,5,-7.89,11184787700,441761,53.75,26550,26750,24400,35400,19100,27250,25318.20,1.49,0,2246,30183,28716,27783,26316,25383,28250,25850,31,8150,500,16890,50,1,6133533,1540,-32.64,5.96,12,7.20,-769.00,4213.00,35450,20230427,-29.20,10450,20221013,140.19,35450,-29.20,20230427,14300,75.52,20230103,35450,-29.20,20230427,10450,140.19,20221013,5.06,N,377480,500,30 억,,91116,N,N,53,N,00,N
|
|
20230803,121009,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,24700,-2550,5,-9.36,10096004000,397803,48.40,26550,26750,24500,35400,19100,27250,25378.93,1.49,0,21958,30183,28716,27783,26316,25383,28250,25850,31,8150,500,16890,50,1,6133533,1515,-32.12,5.86,12,6.49,-769.00,4213.00,35450,20230427,-30.32,10450,20221013,136.36,35450,-30.32,20230427,14300,72.73,20230103,35450,-30.32,20230427,10450,136.36,20221013,5.06,N,377480,500,30 억,,91116,N,N,53,N,00,N
|
|
20230803,110956,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25000,-2250,5,-8.26,8756771150,343554,41.80,26550,26750,24800,35400,19100,27250,25488.26,1.49,0,22984,30183,28716,27783,26316,25383,28250,25850,31,8150,500,16890,50,1,6133533,1533,-32.51,5.93,12,5.60,-769.00,4213.00,35450,20230427,-29.48,10450,20221013,139.23,35450,-29.48,20230427,14300,74.83,20230103,35450,-29.48,20230427,10450,139.23,20221013,5.06,N,377480,500,30 억,,91116,N,N,53,N,00,N
|
|
20230803,100954,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25400,-1850,5,-6.79,6394587550,249652,30.37,26550,26750,25000,35400,19100,27250,25613.34,1.49,0,16896,30183,28716,27783,26316,25383,28250,25850,31,8150,500,16890,50,1,6133533,1558,-33.03,6.03,12,4.07,-769.00,4213.00,35450,20230427,-28.35,10450,20221013,143.06,35450,-28.35,20230427,14300,77.62,20230103,35450,-28.35,20230427,10450,143.06,20221013,5.06,N,377480,500,30 억,,91116,N,N,53,N,00,N
|
|
20230803,090956,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25300,-1950,5,-7.16,2832371650,110095,13.40,26550,26750,25000,35400,19100,27250,25725.22,1.49,0,1335,30183,28716,27783,26316,25383,28250,25850,31,8150,500,16890,50,1,6133533,1552,-32.90,6.01,12,1.79,-769.00,4213.00,35450,20230427,-28.63,10450,20221013,142.11,35450,-28.63,20230427,14300,76.92,20230103,35450,-28.63,20230427,10450,142.11,20221013,5.06,N,377480,500,30 억,,91116,N,N,53,N,00,N
|
|
20230802,161003,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,27250,-750,5,-2.68,22639800150,811928,21.79,27650,29250,26850,36400,19600,28000,27885.65,0.93,0,26970,31833,29916,27983,26066,24133,30875,27025,31,8400,500,17360,50,1,6133533,1671,-35.44,6.47,12,13.24,-769.00,4213.00,35450,20230427,-23.13,10450,20221013,160.77,35450,-23.13,20230427,14300,90.56,20230103,35450,-23.13,20230427,10450,160.77,20221013,5.33,N,377480,500,30 억,,57012,N,N,53,N,00,N
|
|
20230802,151016,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,27150,-850,5,-3.04,21833211500,782202,20.99,27650,29250,26850,36400,19600,28000,27912.47,0.93,0,23390,31833,29916,27983,26066,24133,30875,27025,31,8400,500,17360,50,1,6133533,1665,-35.31,6.44,12,12.75,-769.00,4213.00,35450,20230427,-23.41,10450,20221013,159.81,35450,-23.41,20230427,14300,89.86,20230103,35450,-23.41,20230427,10450,159.81,20221013,5.33,N,377480,500,30 억,,57012,N,N,0,N,00,N
|
|
20230802,141002,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,27450,-550,5,-1.96,20751209550,742563,19.92,27650,29250,26850,36400,19600,28000,27945.37,0.93,0,27267,31833,29916,27983,26066,24133,30875,27025,31,8400,500,17360,50,1,6133533,1684,-35.70,6.52,12,12.11,-769.00,4213.00,35450,20230427,-22.57,10450,20221013,162.68,35450,-22.57,20230427,14300,91.96,20230103,35450,-22.57,20230427,10450,162.68,20221013,5.33,N,377480,500,30 억,,57012,N,N,0,N,00,N
|
|
20230802,130955,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,27400,-600,5,-2.14,19412772050,693459,18.61,27650,29250,26850,36400,19600,28000,27994.11,0.93,0,21851,31833,29916,27983,26066,24133,30875,27025,31,8400,500,17360,50,1,6133533,1681,-35.63,6.50,12,11.31,-769.00,4213.00,35450,20230427,-22.71,10450,20221013,162.20,35450,-22.71,20230427,14300,91.61,20230103,35450,-22.71,20230427,10450,162.20,20221013,5.33,N,377480,500,30 억,,57012,N,N,0,N,00,N
|
|
20230802,120951,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,27300,-700,5,-2.50,17244607400,614941,16.50,27650,29250,26850,36400,19600,28000,28042.72,0.93,0,26179,31833,29916,27983,26066,24133,30875,27025,31,8400,500,17360,50,1,6133533,1674,-35.50,6.48,12,10.03,-769.00,4213.00,35450,20230427,-22.99,10450,20221013,161.24,35450,-22.99,20230427,14300,90.91,20230103,35450,-22.99,20230427,10450,161.24,20221013,5.33,N,377480,500,30 억,,57012,N,N,0,N,00,N
|
|
20230802,110955,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,27050,-950,5,-3.39,15661648350,556456,14.93,27650,29250,27000,36400,19600,28000,28145.41,0.93,0,13329,31833,29916,27983,26066,24133,30875,27025,31,8400,500,17360,50,1,6133533,1659,-35.18,6.42,12,9.07,-769.00,4213.00,35450,20230427,-23.70,10450,20221013,158.85,35450,-23.70,20230427,14300,89.16,20230103,35450,-23.70,20230427,10450,158.85,20221013,5.33,N,377480,500,30 억,,57012,N,N,0,N,00,N
|
|
20230802,100955,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,27550,-450,5,-1.61,12775731150,450643,12.09,27650,29250,27350,36400,19600,28000,28350.18,0.93,0,-14139,31833,29916,27983,26066,24133,30875,27025,31,8400,500,17360,50,1,6133533,1690,-35.83,6.54,12,7.35,-769.00,4213.00,35450,20230427,-22.28,10450,20221013,163.64,35450,-22.28,20230427,14300,92.66,20230103,35450,-22.28,20230427,10450,163.64,20221013,5.33,N,377480,500,30 억,,57012,N,N,0,N,00,N
|
|
20230802,090954,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,29050,1050,2,3.75,5184794600,181437,4.87,27650,29200,27350,36400,19600,28000,28577.01,0.93,0,-15162,31833,29916,27983,26066,24133,30875,27025,31,8400,500,17360,50,1,6133533,1782,-37.78,6.90,12,2.96,-769.00,4213.00,35450,20230427,-18.05,10450,20221013,177.99,35450,-18.05,20230427,14300,103.15,20230103,35450,-18.05,20230427,10450,177.99,20221013,5.33,N,377480,500,30 억,,57012,N,N,0,N,00,N
|
|
20230801,160953,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,28000,2150,2,8.32,105486191300,3707490,379.56,26100,29900,26050,33600,18100,25850,28452.25,1.37,0,-25290,28950,27400,25300,23750,21650,28175,24525,31,7750,500,16020,50,1,6133533,1717,-36.41,6.65,12,60.45,-769.00,4213.00,35450,20230427,-21.02,10450,20221013,167.94,35450,-21.02,20230427,14300,95.80,20230103,35450,-21.02,20230427,10450,167.94,20221013,5.34,N,377480,500,30 억,,84011,N,N,2,N,00,N
|
|
20230801,150949,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,28000,2150,2,8.32,104195666950,3661500,374.85,26100,29900,26050,33600,18100,25850,28457.10,1.37,0,-29549,28950,27400,25300,23750,21650,28175,24525,31,7750,500,16020,50,1,6133533,1717,-36.41,6.65,12,59.70,-769.00,4213.00,35450,20230427,-21.02,10450,20221013,167.94,35450,-21.02,20230427,14300,95.80,20230103,35450,-21.02,20230427,10450,167.94,20221013,5.34,N,377480,500,30 억,,84011,N,N,2,N,00,N
|
|
20230801,141007,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,28100,2250,2,8.70,100218139450,3520264,360.39,26100,29900,26050,33600,18100,25850,28468.93,1.37,0,-38001,28950,27400,25300,23750,21650,28175,24525,31,7750,500,16020,50,1,6133533,1724,-36.54,6.67,12,57.39,-769.00,4213.00,35450,20230427,-20.73,10450,20221013,168.90,35450,-20.73,20230427,14300,96.50,20230103,35450,-20.73,20230427,10450,168.90,20221013,5.34,N,377480,500,30 억,,84011,N,N,2,N,00,N
|
|
20230801,130944,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,28000,2150,2,8.32,94018653050,3297436,337.58,26100,29900,26050,33600,18100,25850,28512.66,1.37,0,-58844,28950,27400,25300,23750,21650,28175,24525,31,7750,500,16020,50,1,6133533,1717,-36.41,6.65,12,53.76,-769.00,4213.00,35450,20230427,-21.02,10450,20221013,167.94,35450,-21.02,20230427,14300,95.80,20230103,35450,-21.02,20230427,10450,167.94,20221013,5.34,N,377480,500,30 억,,84011,N,N,2,N,00,N
|
|
20230801,120945,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,28550,2700,2,10.44,89282460850,3129213,320.36,26100,29900,26050,33600,18100,25850,28531.93,1.37,0,-68181,28950,27400,25300,23750,21650,28175,24525,31,7750,500,16020,50,1,6133533,1751,-37.13,6.78,12,51.02,-769.00,4213.00,35450,20230427,-19.46,10450,20221013,173.21,35450,-19.46,20230427,14300,99.65,20230103,35450,-19.46,20230427,10450,173.21,20221013,5.34,N,377480,500,30 억,,84011,N,N,2,N,00,N
|
|
20230801,110941,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,28650,2800,2,10.83,83512378600,2926496,299.60,26100,29900,26050,33600,18100,25850,28536.65,1.37,0,-73473,28950,27400,25300,23750,21650,28175,24525,31,7750,500,16020,50,1,6133533,1757,-37.26,6.80,12,47.71,-769.00,4213.00,35450,20230427,-19.18,10450,20221013,174.16,35450,-19.18,20230427,14300,100.35,20230103,35450,-19.18,20230427,10450,174.16,20221013,5.34,N,377480,500,30 억,,84011,N,N,2,N,00,N
|
|
20230801,100947,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,29150,3300,2,12.77,56620514950,2005859,205.35,26100,29450,26050,33600,18100,25850,28227.57,1.37,0,-51189,28950,27400,25300,23750,21650,28175,24525,31,7750,500,16020,50,1,6133533,1788,-37.91,6.92,12,32.70,-769.00,4213.00,35450,20230427,-17.77,10450,20221013,178.95,35450,-17.77,20230427,14300,103.85,20230103,35450,-17.77,20230427,10450,178.95,20221013,5.34,N,377480,500,30 억,,84011,N,N,2,N,00,N
|
|
20230801,090938,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,26950,1100,2,4.26,4385287600,164904,16.88,26100,27000,26050,33600,18100,25850,26593.00,1.37,0,-12117,28950,27400,25300,23750,21650,28175,24525,31,7750,500,16020,50,1,6133533,1653,-35.05,6.40,12,2.69,-769.00,4213.00,35450,20230427,-23.98,10450,20221013,157.89,35450,-23.98,20230427,14300,88.46,20230103,35450,-23.98,20230427,10450,157.89,20221013,5.34,N,377480,500,30 억,,84011,N,N,2,N,00,N
|