88 lines
40 KiB
CSV
88 lines
40 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230630,161124,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19190,90,2,0.47,7654750450,404376,100.47,19100,19340,18140,24800,13370,19100,18929.13,4.10,0,10451,19566,19332,19196,18962,18826,19285,18915,21,5715,100,11840,10,1,21372810,4101,-14.03,12.59,12,1.89,-1368.00,1524.00,27750,20230223,-30.85,7010,20230103,173.75,27750,-30.85,20230223,7010,173.75,20230103,27750,-30.85,20230223,7010,173.75,20230103,2.72,N,394280,100,21 억,,877181,N,N,4,N,00,N
|
|
20230630,151125,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19250,150,2,0.79,7355919000,388824,96.61,19100,19340,18140,24800,13370,19100,18918.33,4.10,0,14584,19566,19332,19196,18962,18826,19285,18915,21,5715,100,11840,10,1,21372810,4114,-14.07,12.63,12,1.82,-1368.00,1524.00,27750,20230223,-30.63,7010,20230103,174.61,27750,-30.63,20230223,7010,174.61,20230103,27750,-30.63,20230223,7010,174.61,20230103,2.72,N,394280,100,21 억,,877181,N,N,16,N,00,N
|
|
20230630,141124,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19140,40,2,0.21,6364145170,337280,83.80,19100,19340,18140,24800,13370,19100,18868.96,4.10,0,10610,19566,19332,19196,18962,18826,19285,18915,21,5715,100,11840,10,1,21372810,4091,-13.99,12.56,12,1.58,-1368.00,1524.00,27750,20230223,-31.03,7010,20230103,173.04,27750,-31.03,20230223,7010,173.04,20230103,27750,-31.03,20230223,7010,173.04,20230103,2.72,N,394280,100,21 억,,877181,N,N,16,N,00,N
|
|
20230630,131123,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19140,40,2,0.21,5763945040,305816,75.98,19100,19340,18140,24800,13370,19100,18847.68,4.10,0,16986,19566,19332,19196,18962,18826,19285,18915,21,5715,100,11840,10,1,21372810,4091,-13.99,12.56,12,1.43,-1368.00,1524.00,27750,20230223,-31.03,7010,20230103,173.04,27750,-31.03,20230223,7010,173.04,20230103,27750,-31.03,20230223,7010,173.04,20230103,2.72,N,394280,100,21 억,,877181,N,N,16,N,00,N
|
|
20230630,121120,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19200,100,2,0.52,5183785760,275580,68.47,19100,19340,18140,24800,13370,19100,18810.36,4.10,0,22527,19566,19332,19196,18962,18826,19285,18915,21,5715,100,11840,10,1,21372810,4104,-14.04,12.60,12,1.29,-1368.00,1524.00,27750,20230223,-30.81,7010,20230103,173.89,27750,-30.81,20230223,7010,173.89,20230103,27750,-30.81,20230223,7010,173.89,20230103,2.72,N,394280,100,21 억,,877181,N,N,16,N,00,N
|
|
20230630,111110,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19120,20,2,0.10,4197452030,224170,55.70,19100,19340,18140,24800,13370,19100,18724.26,4.10,0,30035,19566,19332,19196,18962,18826,19285,18915,21,5715,100,11840,10,1,21372810,4086,-13.98,12.55,12,1.05,-1368.00,1524.00,27750,20230223,-31.10,7010,20230103,172.75,27750,-31.10,20230223,7010,172.75,20230103,27750,-31.10,20230223,7010,172.75,20230103,2.72,N,394280,100,21 억,,877181,N,N,16,N,00,N
|
|
20230630,101123,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18720,-380,5,-1.99,3159186170,169334,42.07,19100,19340,18140,24800,13370,19100,18656.29,4.10,0,19623,19566,19332,19196,18962,18826,19285,18915,21,5715,100,11840,10,1,21372810,4001,-13.68,12.28,12,0.79,-1368.00,1524.00,27750,20230223,-32.54,7010,20230103,167.05,27750,-32.54,20230223,7010,167.05,20230103,27750,-32.54,20230223,7010,167.05,20230103,2.72,N,394280,100,21 억,,877181,N,N,16,N,00,N
|
|
20230630,091123,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19110,10,2,0.05,301315950,15738,3.91,19100,19340,19100,24800,13370,19100,19146.04,4.10,0,-2074,19566,19332,19196,18962,18826,19285,18915,21,5715,100,11840,10,1,21372810,4084,-13.97,12.54,12,0.07,-1368.00,1524.00,27750,20230223,-31.14,7010,20230103,172.61,27750,-31.14,20230223,7010,172.61,20230103,27750,-31.14,20230223,7010,172.61,20230103,2.72,N,394280,100,21 억,,877181,N,N,16,N,00,N
|
|
20230629,161117,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19100,40,2,0.21,7568499620,393289,154.20,19100,19430,19060,24750,13350,19060,19245.14,4.11,0,2279,19633,19346,19203,18916,18773,19275,18845,21,5700,100,11810,10,1,21271260,4063,-13.96,12.53,12,1.85,-1368.00,1524.00,27750,20230223,-31.17,7010,20230103,172.47,27750,-31.17,20230223,7010,172.47,20230103,27750,-31.17,20230223,7010,172.47,20230103,2.78,N,394280,100,21 억,,874490,N,N,16,N,00,N
|
|
20230629,151116,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19120,60,2,0.31,7170913110,372483,146.04,19100,19430,19060,24750,13350,19060,19251.68,4.11,0,-8,19633,19346,19203,18916,18773,19275,18845,21,5700,100,11810,10,1,21271260,4067,-13.98,12.55,12,1.75,-1368.00,1524.00,27750,20230223,-31.10,7010,20230103,172.75,27750,-31.10,20230223,7010,172.75,20230103,27750,-31.10,20230223,7010,172.75,20230103,2.78,N,394280,100,21 억,,874490,N,N,4,N,00,N
|
|
20230629,141115,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19250,190,2,1.00,6708257200,348368,136.59,19100,19430,19060,24750,13350,19060,19256.27,4.11,0,363,19633,19346,19203,18916,18773,19275,18845,21,5700,100,11810,10,1,21271260,4095,-14.07,12.63,12,1.64,-1368.00,1524.00,27750,20230223,-30.63,7010,20230103,174.61,27750,-30.63,20230223,7010,174.61,20230103,27750,-30.63,20230223,7010,174.61,20230103,2.78,N,394280,100,21 억,,874490,N,N,4,N,00,N
|
|
20230629,131113,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19180,120,2,0.63,5491912950,285290,111.86,19100,19430,19060,24750,13350,19060,19250.32,4.11,0,363,19633,19346,19203,18916,18773,19275,18845,21,5700,100,11810,10,1,21271260,4080,-14.02,12.59,12,1.34,-1368.00,1524.00,27750,20230223,-30.88,7010,20230103,173.61,27750,-30.88,20230223,7010,173.61,20230103,27750,-30.88,20230223,7010,173.61,20230103,2.78,N,394280,100,21 억,,874490,N,N,4,N,00,N
|
|
20230629,121118,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19170,110,2,0.58,5282815580,274387,107.58,19100,19430,19060,24750,13350,19060,19253.19,4.11,0,363,19633,19346,19203,18916,18773,19275,18845,21,5700,100,11810,10,1,21271260,4078,-14.01,12.58,12,1.29,-1368.00,1524.00,27750,20230223,-30.92,7010,20230103,173.47,27750,-30.92,20230223,7010,173.47,20230103,27750,-30.92,20230223,7010,173.47,20230103,2.78,N,394280,100,21 억,,874490,N,N,4,N,00,N
|
|
20230629,111118,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19190,130,2,0.68,4015610010,208761,81.85,19100,19430,19060,24750,13350,19060,19235.49,4.11,0,1566,19633,19346,19203,18916,18773,19275,18845,21,5700,100,11810,10,1,21271260,4082,-14.03,12.59,12,0.98,-1368.00,1524.00,27750,20230223,-30.85,7010,20230103,173.75,27750,-30.85,20230223,7010,173.75,20230103,27750,-30.85,20230223,7010,173.75,20230103,2.78,N,394280,100,21 억,,874490,N,N,4,N,00,N
|
|
20230629,101121,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19080,20,2,0.10,3053704490,158484,62.14,19100,19430,19060,24750,13350,19060,19268.29,4.11,0,1327,19633,19346,19203,18916,18773,19275,18845,21,5700,100,11810,10,1,21271260,4059,-13.95,12.52,12,0.75,-1368.00,1524.00,27750,20230223,-31.24,7010,20230103,172.18,27750,-31.24,20230223,7010,172.18,20230103,27750,-31.24,20230223,7010,172.18,20230103,2.78,N,394280,100,21 억,,874490,N,N,4,N,00,N
|
|
20230629,091009,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19280,220,2,1.15,526558530,27371,10.73,19100,19320,19060,24750,13350,19060,19238.18,4.11,0,2447,19633,19346,19203,18916,18773,19275,18845,21,5700,100,11810,10,1,21271260,4101,-14.09,12.65,12,0.13,-1368.00,1524.00,27750,20230223,-30.52,7010,20230103,175.04,27750,-30.52,20230223,7010,175.04,20230103,27750,-30.52,20230223,7010,175.04,20230103,2.78,N,394280,100,21 억,,874490,N,N,4,N,00,N
|
|
20230628,161102,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19060,-50,5,-0.26,4743227080,246816,100.50,19300,19490,19060,24800,13380,19110,19218.73,4.14,0,-4763,19550,19330,19200,18980,18850,19440,19090,21,5710,100,11840,10,1,21271260,4054,-13.93,12.51,12,1.16,-1368.00,1524.00,27750,20230223,-31.32,7010,20230103,171.90,27750,-31.32,20230223,7010,171.90,20230103,27750,-31.32,20230223,7010,171.90,20230103,2.83,N,394280,100,21 억,,879592,N,N,4,N,00,N
|
|
20230628,151110,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19110,0,3,0.00,4457093210,231819,94.40,19300,19490,19080,24800,13380,19110,19226.61,4.14,0,-4645,19550,19330,19200,18980,18850,19440,19090,21,5710,100,11840,10,1,21271260,4065,-13.97,12.54,12,1.09,-1368.00,1524.00,27750,20230223,-31.14,7010,20230103,172.61,27750,-31.14,20230223,7010,172.61,20230103,27750,-31.14,20230223,7010,172.61,20230103,2.83,N,394280,100,21 억,,879592,N,N,80,N,00,N
|
|
20230628,141109,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19150,40,2,0.21,4005984120,208218,84.79,19300,19490,19110,24800,13380,19110,19239.37,4.14,0,-4620,19550,19330,19200,18980,18850,19440,19090,21,5710,100,11840,10,1,21271260,4073,-14.00,12.57,12,0.98,-1368.00,1524.00,27750,20230223,-30.99,7010,20230103,173.18,27750,-30.99,20230223,7010,173.18,20230103,27750,-30.99,20230223,7010,173.18,20230103,2.83,N,394280,100,21 억,,879592,N,N,80,N,00,N
|
|
20230628,131110,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19150,40,2,0.21,3639832130,189069,76.99,19300,19490,19110,24800,13380,19110,19251.34,4.14,0,-4690,19550,19330,19200,18980,18850,19440,19090,21,5710,100,11840,10,1,21271260,4073,-14.00,12.57,12,0.89,-1368.00,1524.00,27750,20230223,-30.99,7010,20230103,173.18,27750,-30.99,20230223,7010,173.18,20230103,27750,-30.99,20230223,7010,173.18,20230103,2.83,N,394280,100,21 억,,879592,N,N,80,N,00,N
|
|
20230628,121122,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19130,20,2,0.10,3440594760,178659,72.75,19300,19490,19110,24800,13380,19110,19257.89,4.14,0,-4758,19550,19330,19200,18980,18850,19440,19090,21,5710,100,11840,10,1,21271260,4069,-13.98,12.55,12,0.84,-1368.00,1524.00,27750,20230223,-31.06,7010,20230103,172.90,27750,-31.06,20230223,7010,172.90,20230103,27750,-31.06,20230223,7010,172.90,20230103,2.83,N,394280,100,21 억,,879592,N,N,80,N,00,N
|
|
20230628,111117,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19120,10,2,0.05,2982604730,154730,63.01,19300,19490,19110,24800,13380,19110,19276.19,4.14,0,-4914,19550,19330,19200,18980,18850,19440,19090,21,5710,100,11840,10,1,21271260,4067,-13.98,12.55,12,0.73,-1368.00,1524.00,27750,20230223,-31.10,7010,20230103,172.75,27750,-31.10,20230223,7010,172.75,20230103,27750,-31.10,20230223,7010,172.75,20230103,2.83,N,394280,100,21 억,,879592,N,N,80,N,00,N
|
|
20230628,101118,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19140,30,2,0.16,1141730500,59392,24.18,19300,19390,19110,24800,13380,19110,19223.64,4.14,0,-492,19550,19330,19200,18980,18850,19440,19090,21,5710,100,11840,10,1,21271260,4071,-13.99,12.56,12,0.28,-1368.00,1524.00,27750,20230223,-31.03,7010,20230103,173.04,27750,-31.03,20230223,7010,173.04,20230103,27750,-31.03,20230223,7010,173.04,20230103,2.83,N,394280,100,21 억,,879592,N,N,80,N,00,N
|
|
20230628,091112,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19220,110,2,0.58,436934450,22611,9.21,19300,19390,19220,24800,13380,19110,19323.98,4.14,0,-1796,19550,19330,19200,18980,18850,19440,19090,21,5710,100,11840,10,1,21271260,4088,-14.05,12.61,12,0.11,-1368.00,1524.00,27750,20230223,-30.74,7010,20230103,174.18,27750,-30.74,20230223,7010,174.18,20230103,27750,-30.74,20230223,7010,174.18,20230103,2.83,N,394280,100,21 억,,879592,N,N,80,N,00,N
|
|
20230627,161112,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19110,-90,5,-0.47,4624537940,241133,61.71,19100,19420,19070,24950,13440,19200,19178.62,4.21,0,-16139,20093,19646,19383,18936,18673,19515,18805,21,5755,100,11900,10,1,21271260,4065,-13.97,12.54,12,1.13,-1368.00,1524.00,27750,20230223,-31.14,7010,20230103,172.61,27750,-31.14,20230223,7010,172.61,20230103,27750,-31.14,20230223,7010,172.61,20230103,2.92,N,394280,100,21 억,,895731,N,N,80,N,00,N
|
|
20230627,151123,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19090,-110,5,-0.57,4495178530,234361,59.98,19100,19420,19070,24950,13440,19200,19180.55,4.21,0,-15933,20093,19646,19383,18936,18673,19515,18805,21,5755,100,11900,10,1,21271260,4061,-13.95,12.53,12,1.10,-1368.00,1524.00,27750,20230223,-31.21,7010,20230103,172.33,27750,-31.21,20230223,7010,172.33,20230103,27750,-31.21,20230223,7010,172.33,20230103,2.92,N,394280,100,21 억,,895731,N,N,2,N,00,N
|
|
20230627,141131,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19120,-80,5,-0.42,3923036380,204386,52.30,19100,19420,19070,24950,13440,19200,19194.24,4.21,0,-15933,20093,19646,19383,18936,18673,19515,18805,21,5755,100,11900,10,1,21271260,4067,-13.98,12.55,12,0.96,-1368.00,1524.00,27750,20230223,-31.10,7010,20230103,172.75,27750,-31.10,20230223,7010,172.75,20230103,27750,-31.10,20230223,7010,172.75,20230103,2.92,N,394280,100,21 억,,895731,N,N,2,N,00,N
|
|
20230627,121129,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19200,0,3,0.00,3264858970,170082,43.53,19100,19420,19070,24950,13440,19200,19195.79,4.21,0,-14786,20093,19646,19383,18936,18673,19515,18805,21,5755,100,11900,10,1,21271260,4084,-14.04,12.60,12,0.80,-1368.00,1524.00,27750,20230223,-30.81,7010,20230103,173.89,27750,-30.81,20230223,7010,173.89,20230103,27750,-30.81,20230223,7010,173.89,20230103,2.92,N,394280,100,21 억,,895731,N,N,2,N,00,N
|
|
20230627,111140,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19240,40,2,0.21,2847343990,148367,37.97,19100,19420,19070,24950,13440,19200,19191.20,4.21,0,-11725,20093,19646,19383,18936,18673,19515,18805,21,5755,100,11900,10,1,21271260,4093,-14.06,12.62,12,0.70,-1368.00,1524.00,27750,20230223,-30.67,7010,20230103,174.47,27750,-30.67,20230223,7010,174.47,20230103,27750,-30.67,20230223,7010,174.47,20230103,2.92,N,394280,100,21 억,,895731,N,N,2,N,00,N
|
|
20230627,101105,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19120,-80,5,-0.42,1381039860,72158,18.47,19100,19280,19080,24950,13440,19200,19138.85,4.21,0,-2054,20093,19646,19383,18936,18673,19515,18805,21,5755,100,11900,10,1,21271260,4067,-13.98,12.55,12,0.34,-1368.00,1524.00,27750,20230223,-31.10,7010,20230103,172.75,27750,-31.10,20230223,7010,172.75,20230103,27750,-31.10,20230223,7010,172.75,20230103,2.92,N,394280,100,21 억,,895731,N,N,2,N,00,N
|
|
20230627,091111,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19190,-10,5,-0.05,599921920,31342,8.02,19100,19280,19080,24950,13440,19200,19140.57,4.21,0,-1061,20093,19646,19383,18936,18673,19515,18805,21,5755,100,11900,10,1,21271260,4082,-14.03,12.59,12,0.15,-1368.00,1524.00,27750,20230223,-30.85,7010,20230103,173.75,27750,-30.85,20230223,7010,173.75,20230103,27750,-30.85,20230223,7010,173.75,20230103,2.92,N,394280,100,21 억,,895731,N,N,2,N,00,N
|
|
20230626,161110,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19200,-240,5,-1.23,7385359500,381123,105.50,19580,19830,19120,25250,13610,19440,19378.46,4.21,0,141,20120,19780,19540,19200,18960,19660,19080,21,5820,100,12050,10,1,21271260,4084,-14.04,12.60,12,1.79,-1368.00,1524.00,27750,20230223,-30.81,7010,20230103,173.89,27750,-30.81,20230223,7010,173.89,20230103,27750,-30.81,20230223,7010,173.89,20230103,3.03,N,394280,100,21 억,,894984,N,N,2,N,00,N
|
|
20230626,151117,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19260,-180,5,-0.93,7050502210,363703,100.68,19580,19830,19120,25250,13610,19440,19385.31,4.21,0,154,20120,19780,19540,19200,18960,19660,19080,21,5820,100,12050,10,1,21271260,4097,-14.08,12.64,12,1.71,-1368.00,1524.00,27750,20230223,-30.59,7010,20230103,174.75,27750,-30.59,20230223,7010,174.75,20230103,27750,-30.59,20230223,7010,174.75,20230103,3.03,N,394280,100,21 억,,894984,N,N,0,N,00,N
|
|
20230626,141115,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19450,10,2,0.05,6224748530,320902,88.83,19580,19830,19120,25250,13610,19440,19397.65,4.21,0,2596,20120,19780,19540,19200,18960,19660,19080,21,5820,100,12050,10,1,21271260,4137,-14.22,12.76,12,1.51,-1368.00,1524.00,27750,20230223,-29.91,7010,20230103,177.46,27750,-29.91,20230223,7010,177.46,20230103,27750,-29.91,20230223,7010,177.46,20230103,3.03,N,394280,100,21 억,,894984,N,N,0,N,00,N
|
|
20230626,121111,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19210,-230,5,-1.18,4958451010,255352,70.69,19580,19830,19120,25250,13610,19440,19418.09,4.21,0,910,20120,19780,19540,19200,18960,19660,19080,21,5820,100,12050,10,1,21271260,4086,-14.04,12.60,12,1.20,-1368.00,1524.00,27750,20230223,-30.77,7010,20230103,174.04,27750,-30.77,20230223,7010,174.04,20230103,27750,-30.77,20230223,7010,174.04,20230103,3.03,N,394280,100,21 억,,894984,N,N,0,N,00,N
|
|
20230626,111110,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19230,-210,5,-1.08,4530211860,233035,64.51,19580,19830,19120,25250,13610,19440,19440.05,4.21,0,910,20120,19780,19540,19200,18960,19660,19080,21,5820,100,12050,10,1,21271260,4090,-14.06,12.62,12,1.10,-1368.00,1524.00,27750,20230223,-30.70,7010,20230103,174.32,27750,-30.70,20230223,7010,174.32,20230103,27750,-30.70,20230223,7010,174.32,20230103,3.03,N,394280,100,21 억,,894984,N,N,0,N,00,N
|
|
20230626,101108,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19370,-70,5,-0.36,2894203620,147918,40.95,19580,19830,19350,25250,13610,19440,19566.37,4.21,0,-1936,20120,19780,19540,19200,18960,19660,19080,21,5820,100,12050,10,1,21271260,4120,-14.16,12.71,12,0.70,-1368.00,1524.00,27750,20230223,-30.20,7010,20230103,176.32,27750,-30.20,20230223,7010,176.32,20230103,27750,-30.20,20230223,7010,176.32,20230103,3.03,N,394280,100,21 억,,894984,N,N,0,N,00,N
|
|
20230626,091114,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19540,100,2,0.51,529502870,27144,7.51,19580,19650,19380,25250,13610,19440,19507.46,4.21,0,1293,20120,19780,19540,19200,18960,19660,19080,21,5820,100,12050,10,1,21271260,4156,-14.28,12.82,12,0.13,-1368.00,1524.00,27750,20230223,-29.59,7010,20230103,178.74,27750,-29.59,20230223,7010,178.74,20230103,27750,-29.59,20230223,7010,178.74,20230103,3.03,N,394280,100,21 억,,894984,N,N,0,N,00,N
|
|
20230623,191023,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19440,80,2,0.41,7066752790,361244,106.41,19600,19880,19300,25150,13560,19360,19564.93,4.21,1012,1013,20266,19812,19456,19002,18646,20040,19230,21,5795,100,12000,10,1,21271260,4135,-14.21,12.76,12,1.70,-1368.00,1524.00,27750,20230223,-29.95,7010,20230103,177.32,27750,-29.95,20230223,7010,177.32,20230103,27750,-29.95,20230223,7010,177.32,20230103,3.07,N,394280,100,21 억,,894984,N,N,16,N,00,N
|
|
20230623,140903,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19380,20,2,0.10,5999043710,306228,90.20,19600,19880,19300,25150,13560,19360,19590.12,4.20,0,871,20266,19812,19456,19002,18646,20040,19230,21,5795,100,12000,10,1,21271260,4122,-14.17,12.72,12,1.44,-1368.00,1524.00,27750,20230223,-30.16,7010,20230103,176.46,27750,-30.16,20230223,7010,176.46,20230103,27750,-30.16,20230223,7010,176.46,20230103,3.07,N,394280,100,21 억,,893972,N,N,16,N,00,N
|
|
20230622,160942,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19360,-280,5,-1.43,6505986980,333951,65.46,19240,19910,19100,25500,13750,19640,19482.08,4.22,0,-5244,21080,20360,19980,19260,18880,20170,19070,21,5875,100,12170,10,1,21271260,4118,-14.15,12.70,12,1.57,-1368.00,1524.00,27750,20230223,-30.23,7010,20230103,176.18,27750,-30.23,20230223,7010,176.18,20230103,27750,-30.23,20230223,7010,176.18,20230103,3.12,N,394280,100,21 억,,897943,N,N,16,N,00,N
|
|
20230622,150947,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19320,-320,5,-1.63,6307083970,323680,63.45,19240,19910,19100,25500,13750,19640,19485.50,4.22,0,-4958,21080,20360,19980,19260,18880,20170,19070,21,5875,100,12170,10,1,21271260,4110,-14.12,12.68,12,1.52,-1368.00,1524.00,27750,20230223,-30.38,7010,20230103,175.61,27750,-30.38,20230223,7010,175.61,20230103,27750,-30.38,20230223,7010,175.61,20230103,3.12,N,394280,100,21 억,,897943,N,N,77,N,00,N
|
|
20230622,140659,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19450,-190,5,-0.97,5451062050,279406,54.77,19240,19910,19100,25500,13750,19640,19509.42,4.22,0,-4928,21080,20360,19980,19260,18880,20170,19070,21,5875,100,12170,10,1,21271260,4137,-14.22,12.76,12,1.31,-1368.00,1524.00,27750,20230223,-29.91,7010,20230103,177.46,27750,-29.91,20230223,7010,177.46,20230103,27750,-29.91,20230223,7010,177.46,20230103,3.12,N,394280,100,21 억,,897943,N,N,77,N,00,N
|
|
20230622,130457,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19450,-190,5,-0.97,4921879710,252144,49.43,19240,19910,19100,25500,13750,19640,19520.06,4.22,0,-4907,21080,20360,19980,19260,18880,20170,19070,21,5875,100,12170,10,1,21271260,4137,-14.22,12.76,12,1.19,-1368.00,1524.00,27750,20230223,-29.91,7010,20230103,177.46,27750,-29.91,20230223,7010,177.46,20230103,27750,-29.91,20230223,7010,177.46,20230103,3.12,N,394280,100,21 억,,897943,N,N,77,N,00,N
|
|
20230622,120754,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19510,-130,5,-0.66,4406238560,225633,44.23,19240,19910,19100,25500,13750,19640,19528.29,4.22,0,-2463,21080,20360,19980,19260,18880,20170,19070,21,5875,100,12170,10,1,21271260,4150,-14.26,12.80,12,1.06,-1368.00,1524.00,27750,20230223,-29.69,7010,20230103,178.32,27750,-29.69,20230223,7010,178.32,20230103,27750,-29.69,20230223,7010,178.32,20230103,3.12,N,394280,100,21 억,,897943,N,N,77,N,00,N
|
|
20230622,110238,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19520,-120,5,-0.61,2582156420,133146,26.10,19240,19640,19100,25500,13750,19640,19393.22,4.22,0,1342,21080,20360,19980,19260,18880,20170,19070,21,5875,100,12170,10,1,21271260,4152,-14.27,12.81,12,0.63,-1368.00,1524.00,27750,20230223,-29.66,7010,20230103,178.46,27750,-29.66,20230223,7010,178.46,20230103,27750,-29.66,20230223,7010,178.46,20230103,3.12,N,394280,100,21 억,,897943,N,N,77,N,00,N
|
|
20230622,100648,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19360,-280,5,-1.43,2103686030,108606,21.29,19240,19640,19100,25500,13750,19640,19369.61,4.22,0,1071,21080,20360,19980,19260,18880,20170,19070,21,5875,100,12170,10,1,21271260,4118,-14.15,12.70,12,0.51,-1368.00,1524.00,27750,20230223,-30.23,7010,20230103,176.18,27750,-30.23,20230223,7010,176.18,20230103,27750,-30.23,20230223,7010,176.18,20230103,3.12,N,394280,100,21 억,,897943,N,N,77,N,00,N
|
|
20230622,090847,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19400,-240,5,-1.22,769502720,39989,7.84,19240,19420,19100,25500,13750,19640,19241.76,4.22,0,1250,21080,20360,19980,19260,18880,20170,19070,21,5875,100,12170,10,1,21271260,4127,-14.18,12.73,12,0.19,-1368.00,1524.00,27750,20230223,-30.09,7010,20230103,176.75,27750,-30.09,20230223,7010,176.75,20230103,27750,-30.09,20230223,7010,176.75,20230103,3.12,N,394280,100,21 억,,897943,N,N,77,N,00,N
|
|
20230621,160501,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19640,-410,5,-2.04,10074512550,499385,50.13,20600,20700,19600,26050,14050,20050,20177.35,4.25,0,-8350,21550,20800,20150,19400,18750,21175,19775,21,6000,100,12430,10,1,21271260,4178,-14.36,12.89,12,2.35,-1368.00,1524.00,27750,20230223,-29.23,7010,20230103,180.17,27750,-29.23,20230223,7010,180.17,20230103,27750,-29.23,20230223,7010,180.17,20230103,3.25,N,394280,100,21 억,,903840,N,N,77,N,00,N
|
|
20230621,150840,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19730,-320,5,-1.60,9161706830,452940,45.47,20600,20700,19710,26050,14050,20050,20227.25,4.25,0,-5769,21550,20800,20150,19400,18750,21175,19775,21,6000,100,12430,10,1,21271260,4197,-14.42,12.95,12,2.13,-1368.00,1524.00,27750,20230223,-28.90,7010,20230103,181.46,27750,-28.90,20230223,7010,181.46,20230103,27750,-28.90,20230223,7010,181.46,20230103,3.25,N,394280,100,21 억,,903840,N,N,17,N,00,N
|
|
20230621,140546,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19950,-100,5,-0.50,7780309230,383183,38.47,20600,20700,19940,26050,14050,20050,20304.51,4.25,0,48,21550,20800,20150,19400,18750,21175,19775,21,6000,100,12430,10,1,21271260,4244,-14.58,13.09,12,1.80,-1368.00,1524.00,27750,20230223,-28.11,7010,20230103,184.59,27750,-28.11,20230223,7010,184.59,20230103,27750,-28.11,20230223,7010,184.59,20230103,3.25,N,394280,100,21 억,,903840,N,N,17,N,00,N
|
|
20230621,130545,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19980,-70,5,-0.35,7353167280,361803,36.32,20600,20700,19940,26050,14050,20050,20323.78,4.25,0,2769,21550,20800,20150,19400,18750,21175,19775,21,6000,100,12430,10,1,21271260,4250,-14.61,13.11,12,1.70,-1368.00,1524.00,27750,20230223,-28.00,7010,20230103,185.02,27750,-28.00,20230223,7010,185.02,20230103,27750,-28.00,20230223,7010,185.02,20230103,3.25,N,394280,100,21 억,,903840,N,N,17,N,00,N
|
|
20230621,120958,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20100,50,2,0.25,6564801100,322380,32.36,20600,20700,20000,26050,14050,20050,20363.68,4.25,0,8797,21550,20800,20150,19400,18750,21175,19775,21,6000,100,12430,50,1,21271260,4276,-14.69,13.19,12,1.52,-1368.00,1524.00,27750,20230223,-27.57,7010,20230103,186.73,27750,-27.57,20230223,7010,186.73,20230103,27750,-27.57,20230223,7010,186.73,20230103,3.25,N,394280,100,21 억,,903840,N,N,17,N,00,N
|
|
20230621,110249,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20100,50,2,0.25,5810921050,284841,28.60,20600,20700,20050,26050,14050,20050,20400.74,4.25,0,18765,21550,20800,20150,19400,18750,21175,19775,21,6000,100,12430,50,1,21271260,4276,-14.69,13.19,12,1.34,-1368.00,1524.00,27750,20230223,-27.57,7010,20230103,186.73,27750,-27.57,20230223,7010,186.73,20230103,27750,-27.57,20230223,7010,186.73,20230103,3.25,N,394280,100,21 억,,903840,N,N,17,N,00,N
|
|
20230621,100518,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20200,150,2,0.75,4717076450,230635,23.15,20600,20700,20100,26050,14050,20050,20452.79,4.25,0,16859,21550,20800,20150,19400,18750,21175,19775,21,6000,100,12430,50,1,21271260,4297,-14.77,13.25,12,1.08,-1368.00,1524.00,27750,20230223,-27.21,7010,20230103,188.16,27750,-27.21,20230223,7010,188.16,20230103,27750,-27.21,20230223,7010,188.16,20230103,3.25,N,394280,100,21 억,,903840,N,N,17,N,00,N
|
|
20230621,090923,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20700,650,2,3.24,1990525750,96997,9.74,20600,20700,20300,26050,14050,20050,20522.15,4.25,0,20221,21550,20800,20150,19400,18750,21175,19775,21,6000,100,12430,50,1,21271260,4403,-15.13,13.58,12,0.46,-1368.00,1524.00,27750,20230223,-25.41,7010,20230103,195.29,27750,-25.41,20230223,7010,195.29,20230103,27750,-25.41,20230223,7010,195.29,20230103,3.25,N,394280,100,21 억,,903840,N,N,17,N,00,N
|
|
20230620,160816,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20050,200,2,1.01,20062998780,988987,186.77,19500,20900,19500,25800,13900,19850,20287.05,4.24,0,-10385,20783,20316,19933,19466,19083,20125,19275,21,5950,100,12300,50,1,21271260,4265,-14.66,13.16,12,4.65,-1368.00,1524.00,27750,20230223,-27.75,7010,20230103,186.02,27750,-27.75,20230223,7010,186.02,20230103,27750,-27.75,20230223,7010,186.02,20230103,3.27,N,394280,100,21 억,,902064,N,N,17,N,00,N
|
|
20230620,150522,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20150,300,2,1.51,19517393380,961820,181.64,19500,20900,19500,25800,13900,19850,20292.31,4.24,0,-13451,20783,20316,19933,19466,19083,20125,19275,21,5950,100,12300,50,1,21271260,4286,-14.73,13.22,12,4.52,-1368.00,1524.00,27750,20230223,-27.39,7010,20230103,187.45,27750,-27.39,20230223,7010,187.45,20230103,27750,-27.39,20230223,7010,187.45,20230103,3.27,N,394280,100,21 억,,902064,N,N,2,N,00,N
|
|
20230620,140355,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20200,350,2,1.76,18337154370,902928,170.52,19500,20900,19500,25800,13900,19850,20308.72,4.24,0,-12527,20783,20316,19933,19466,19083,20125,19275,21,5950,100,12300,50,1,21271260,4297,-14.77,13.25,12,4.24,-1368.00,1524.00,27750,20230223,-27.21,7010,20230103,188.16,27750,-27.21,20230223,7010,188.16,20230103,27750,-27.21,20230223,7010,188.16,20230103,3.27,N,394280,100,21 억,,902064,N,N,2,N,00,N
|
|
20230620,130510,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20100,250,2,1.26,17464430170,859710,162.36,19500,20900,19500,25800,13900,19850,20314.51,4.24,0,-10702,20783,20316,19933,19466,19083,20125,19275,21,5950,100,12300,50,1,21271260,4276,-14.69,13.19,12,4.04,-1368.00,1524.00,27750,20230223,-27.57,7010,20230103,186.73,27750,-27.57,20230223,7010,186.73,20230103,27750,-27.57,20230223,7010,186.73,20230103,3.27,N,394280,100,21 억,,902064,N,N,2,N,00,N
|
|
20230620,121007,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20250,400,2,2.02,16685447670,821096,155.07,19500,20900,19500,25800,13900,19850,20321.14,4.24,0,-7302,20783,20316,19933,19466,19083,20125,19275,21,5950,100,12300,50,1,21271260,4307,-14.80,13.29,12,3.86,-1368.00,1524.00,27750,20230223,-27.03,7010,20230103,188.87,27750,-27.03,20230223,7010,188.87,20230103,27750,-27.03,20230223,7010,188.87,20230103,3.27,N,394280,100,21 억,,902064,N,N,2,N,00,N
|
|
20230620,110104,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20000,150,2,0.76,15014227200,737884,139.35,19500,20900,19500,25800,13900,19850,20347.91,4.24,0,1457,20783,20316,19933,19466,19083,20125,19275,21,5950,100,12300,50,1,21271260,4254,-14.62,13.12,12,3.47,-1368.00,1524.00,27750,20230223,-27.93,7010,20230103,185.31,27750,-27.93,20230223,7010,185.31,20230103,27750,-27.93,20230223,7010,185.31,20230103,3.27,N,394280,100,21 억,,902064,N,N,2,N,00,N
|
|
20230620,100311,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20150,300,2,1.51,12761094890,624875,118.01,19500,20900,19500,25800,13900,19850,20422.15,4.24,0,561,20783,20316,19933,19466,19083,20125,19275,21,5950,100,12300,50,1,21271260,4286,-14.73,13.22,12,2.94,-1368.00,1524.00,27750,20230223,-27.39,7010,20230103,187.45,27750,-27.39,20230223,7010,187.45,20230103,27750,-27.39,20230223,7010,187.45,20230103,3.27,N,394280,100,21 억,,902064,N,N,2,N,00,N
|
|
20230620,090600,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19830,-20,5,-0.10,667724100,34058,6.43,19500,19840,19500,25800,13900,19850,19603.00,4.24,0,2066,20783,20316,19933,19466,19083,20125,19275,21,5950,100,12300,10,1,21271260,4218,-14.50,13.01,12,0.16,-1368.00,1524.00,27750,20230223,-28.54,7010,20230103,182.88,27750,-28.54,20230223,7010,182.88,20230103,27750,-28.54,20230223,7010,182.88,20230103,3.27,N,394280,100,21 억,,902064,N,N,2,N,00,N
|
|
20230619,160617,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19850,-550,5,-2.70,10327994100,522978,92.10,20400,20400,19550,26500,14300,20400,19747.57,4.38,0,-31150,21100,20750,20450,20100,19800,20600,19950,21,6100,100,12640,10,1,21271260,4222,-14.51,13.02,12,2.46,-1368.00,1524.00,27750,20230223,-28.47,7010,20230103,183.17,27750,-28.47,20230223,7010,183.17,20230103,27750,-28.47,20230223,7010,183.17,20230103,3.28,N,394280,100,21 억,,931876,N,N,2,N,00,N
|
|
20230619,150547,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19780,-620,5,-3.04,9738741060,493271,86.87,20400,20400,19550,26500,14300,20400,19742.64,4.38,0,-30583,21100,20750,20450,20100,19800,20600,19950,21,6100,100,12640,10,1,21271260,4207,-14.46,12.98,12,2.32,-1368.00,1524.00,27750,20230223,-28.72,7010,20230103,182.17,27750,-28.72,20230223,7010,182.17,20230103,27750,-28.72,20230223,7010,182.17,20230103,3.28,N,394280,100,21 억,,931876,N,N,18,N,00,N
|
|
20230619,140905,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19560,-840,5,-4.12,8855845930,448300,78.95,20400,20400,19550,26500,14300,20400,19753.69,4.38,0,-31505,21100,20750,20450,20100,19800,20600,19950,21,6100,100,12640,10,1,21271260,4161,-14.30,12.83,12,2.11,-1368.00,1524.00,27750,20230223,-29.51,7010,20230103,179.03,27750,-29.51,20230223,7010,179.03,20230103,27750,-29.51,20230223,7010,179.03,20230103,3.28,N,394280,100,21 억,,931876,N,N,18,N,00,N
|
|
20230619,130753,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19610,-790,5,-3.87,8010389270,405107,71.34,20400,20400,19550,26500,14300,20400,19772.88,4.38,0,-31505,21100,20750,20450,20100,19800,20600,19950,21,6100,100,12640,10,1,21271260,4171,-14.33,12.87,12,1.90,-1368.00,1524.00,27750,20230223,-29.33,7010,20230103,179.74,27750,-29.33,20230223,7010,179.74,20230103,27750,-29.33,20230223,7010,179.74,20230103,3.28,N,394280,100,21 억,,931876,N,N,18,N,00,N
|
|
20230619,120525,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19630,-770,5,-3.77,6771013880,341884,60.21,20400,20400,19550,26500,14300,20400,19804.28,4.38,0,-27602,21100,20750,20450,20100,19800,20600,19950,21,6100,100,12640,10,1,21271260,4176,-14.35,12.88,12,1.61,-1368.00,1524.00,27750,20230223,-29.26,7010,20230103,180.03,27750,-29.26,20230223,7010,180.03,20230103,27750,-29.26,20230223,7010,180.03,20230103,3.28,N,394280,100,21 억,,931876,N,N,18,N,00,N
|
|
20230619,110156,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19690,-710,5,-3.48,5379681630,270939,47.71,20400,20400,19630,26500,14300,20400,19854.86,4.38,0,-20653,21100,20750,20450,20100,19800,20600,19950,21,6100,100,12640,10,1,21271260,4188,-14.39,12.92,12,1.27,-1368.00,1524.00,27750,20230223,-29.05,7010,20230103,180.88,27750,-29.05,20230223,7010,180.88,20230103,27750,-29.05,20230223,7010,180.88,20230103,3.28,N,394280,100,21 억,,931876,N,N,18,N,00,N
|
|
20230619,100221,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19820,-580,5,-2.84,3047622090,152950,26.94,20400,20400,19800,26500,14300,20400,19924.33,4.38,0,-4969,21100,20750,20450,20100,19800,20600,19950,21,6100,100,12640,10,1,21271260,4216,-14.49,13.01,12,0.72,-1368.00,1524.00,27750,20230223,-28.58,7010,20230103,182.74,27750,-28.58,20230223,7010,182.74,20230103,27750,-28.58,20230223,7010,182.74,20230103,3.28,N,394280,100,21 억,,931876,N,N,18,N,00,N
|
|
20230619,090932,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19860,-540,5,-2.65,1003211720,50076,8.82,20400,20400,19840,26500,14300,20400,20030.74,4.38,0,-7984,21100,20750,20450,20100,19800,20600,19950,21,6100,100,12640,10,1,21271260,4224,-14.52,13.03,12,0.24,-1368.00,1524.00,27750,20230223,-28.43,7010,20230103,183.31,27750,-28.43,20230223,7010,183.31,20230103,27750,-28.43,20230223,7010,183.31,20230103,3.28,N,394280,100,21 억,,931876,N,N,18,N,00,N
|
|
20230616,160625,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20400,50,2,0.25,11379586350,557174,81.21,20800,20800,20150,26450,14250,20350,20423.96,4.51,0,-27548,21043,20696,20203,19856,19363,20450,19610,21,6100,100,12610,50,1,21271260,4339,-14.91,13.39,12,2.62,-1368.00,1524.00,27750,20230223,-26.49,7010,20230103,191.01,27750,-26.49,20230223,7010,191.01,20230103,27750,-26.49,20230223,7010,191.01,20230103,3.29,N,394280,100,21 억,,958297,N,N,18,N,00,N
|
|
20230616,150358,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20350,0,3,0.00,10815214600,529472,77.18,20800,20800,20150,26450,14250,20350,20426.41,4.51,0,-27153,21043,20696,20203,19856,19363,20450,19610,21,6100,100,12610,50,1,21271260,4329,-14.88,13.35,12,2.49,-1368.00,1524.00,27750,20230223,-26.67,7010,20230103,190.30,27750,-26.67,20230223,7010,190.30,20230103,27750,-26.67,20230223,7010,190.30,20230103,3.29,N,394280,100,21 억,,958297,N,N,573,N,00,N
|
|
20230616,140512,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20250,-100,5,-0.49,9852136400,482001,70.26,20800,20800,20150,26450,14250,20350,20440.07,4.51,0,-20494,21043,20696,20203,19856,19363,20450,19610,21,6100,100,12610,50,1,21271260,4307,-14.80,13.29,12,2.27,-1368.00,1524.00,27750,20230223,-27.03,7010,20230103,188.87,27750,-27.03,20230223,7010,188.87,20230103,27750,-27.03,20230223,7010,188.87,20230103,3.29,N,394280,100,21 억,,958297,N,N,573,N,00,N
|
|
20230616,130612,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20400,50,2,0.25,8778155700,429095,62.55,20800,20800,20150,26450,14250,20350,20457.37,4.51,0,-6790,21043,20696,20203,19856,19363,20450,19610,21,6100,100,12610,50,1,21271260,4339,-14.91,13.39,12,2.02,-1368.00,1524.00,27750,20230223,-26.49,7010,20230103,191.01,27750,-26.49,20230223,7010,191.01,20230103,27750,-26.49,20230223,7010,191.01,20230103,3.29,N,394280,100,21 억,,958297,N,N,573,N,00,N
|
|
20230616,120915,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20300,-50,5,-0.25,7236545400,353902,51.59,20800,20800,20150,26450,14250,20350,20447.88,4.51,0,-20167,21043,20696,20203,19856,19363,20450,19610,21,6100,100,12610,50,1,21271260,4318,-14.84,13.32,12,1.66,-1368.00,1524.00,27750,20230223,-26.85,7010,20230103,189.59,27750,-26.85,20230223,7010,189.59,20230103,27750,-26.85,20230223,7010,189.59,20230103,3.29,N,394280,100,21 억,,958297,N,N,573,N,00,N
|
|
20230616,110722,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20400,50,2,0.25,6547803200,320122,46.66,20800,20800,20150,26450,14250,20350,20454.09,4.51,0,-20941,21043,20696,20203,19856,19363,20450,19610,21,6100,100,12610,50,1,21271260,4339,-14.91,13.39,12,1.50,-1368.00,1524.00,27750,20230223,-26.49,7010,20230103,191.01,27750,-26.49,20230223,7010,191.01,20230103,27750,-26.49,20230223,7010,191.01,20230103,3.29,N,394280,100,21 억,,958297,N,N,573,N,00,N
|
|
20230616,100722,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20400,50,2,0.25,5612947200,274096,39.95,20800,20800,20150,26450,14250,20350,20478.03,4.51,0,-20011,21043,20696,20203,19856,19363,20450,19610,21,6100,100,12610,50,1,21271260,4339,-14.91,13.39,12,1.29,-1368.00,1524.00,27750,20230223,-26.49,7010,20230103,191.01,27750,-26.49,20230223,7010,191.01,20230103,27750,-26.49,20230223,7010,191.01,20230103,3.29,N,394280,100,21 억,,958297,N,N,573,N,00,N
|
|
20230616,090518,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20600,250,2,1.23,1555214950,75419,10.99,20800,20800,20400,26450,14250,20350,20621.00,4.51,0,-6968,21043,20696,20203,19856,19363,20450,19610,21,6100,100,12610,50,1,21271260,4382,-15.06,13.52,12,0.35,-1368.00,1524.00,27750,20230223,-25.77,7010,20230103,193.87,27750,-25.77,20230223,7010,193.87,20230103,27750,-25.77,20230223,7010,193.87,20230103,3.29,N,394280,100,21 억,,958297,N,N,573,N,00,N
|
|
20230615,150629,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20300,470,2,2.37,12696363790,629247,65.21,20400,20550,19710,25750,13890,19830,20177.07,4.40,0,22834,21443,20636,20143,19336,18843,20390,19090,21,5930,100,12290,50,1,21271260,4318,-14.84,13.32,12,2.96,-1368.00,1524.00,27750,20230223,-26.85,7010,20230103,189.59,27750,-26.85,20230223,7010,189.59,20230103,27750,-26.85,20230223,7010,189.59,20230103,3.30,N,394280,100,21 억,,935207,N,N,0,N,00,N
|
|
20230615,141003,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20150,320,2,1.61,10310733240,511978,53.06,20400,20550,19710,25750,13890,19830,20139.02,4.40,0,18231,21443,20636,20143,19336,18843,20390,19090,21,5930,100,12290,50,1,21271260,4286,-14.73,13.22,12,2.41,-1368.00,1524.00,27750,20230223,-27.39,7010,20230103,187.45,27750,-27.39,20230223,7010,187.45,20230103,27750,-27.39,20230223,7010,187.45,20230103,3.30,N,394280,100,21 억,,935207,N,N,0,N,00,N
|
|
20230615,130530,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20100,270,2,1.36,9392612890,466415,48.33,20400,20550,19710,25750,13890,19830,20137.89,4.40,0,12586,21443,20636,20143,19336,18843,20390,19090,21,5930,100,12290,50,1,21271260,4276,-14.69,13.19,12,2.19,-1368.00,1524.00,27750,20230223,-27.57,7010,20230103,186.73,27750,-27.57,20230223,7010,186.73,20230103,27750,-27.57,20230223,7010,186.73,20230103,3.30,N,394280,100,21 억,,935207,N,N,0,N,00,N
|
|
20230615,120549,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19960,130,2,0.66,8020651550,398206,41.27,20400,20550,19710,25750,13890,19830,20141.97,4.40,0,10333,21443,20636,20143,19336,18843,20390,19090,21,5930,100,12290,10,1,21271260,4246,-14.59,13.10,12,1.87,-1368.00,1524.00,27750,20230223,-28.07,7010,20230103,184.74,27750,-28.07,20230223,7010,184.74,20230103,27750,-28.07,20230223,7010,184.74,20230103,3.30,N,394280,100,21 억,,935207,N,N,0,N,00,N
|
|
20230615,111039,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19750,-80,5,-0.40,7284376410,361151,37.43,20400,20550,19740,25750,13890,19830,20169.89,4.40,0,8912,21443,20636,20143,19336,18843,20390,19090,21,5930,100,12290,10,1,21271260,4201,-14.44,12.96,12,1.70,-1368.00,1524.00,27750,20230223,-28.83,7010,20230103,181.74,27750,-28.83,20230223,7010,181.74,20230103,27750,-28.83,20230223,7010,181.74,20230103,3.30,N,394280,100,21 억,,935207,N,N,0,N,00,N
|
|
20230611,184723,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19570,150,2,0.77,13453064570,685387,71.69,19700,19980,19420,25200,13600,19420,19629.60,4.23,36207,48506,20686,20052,19716,19082,18746,19885,18915,21,5800,100,12040,10,1,21271260,4163,-14.31,12.84,12,3.22,-1368.00,1524.00,27750,20230223,-29.48,7010,20230103,179.17,27750,-29.48,20230223,7010,179.17,20230103,27750,-29.48,20230223,7010,179.17,20230103,3.26,N,394280,100,21 억,,900194,N,N,1563,N,00,N
|