170 lines
76 KiB
CSV
170 lines
76 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230731,161222,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22000,1250,2,6.02,31067165600,1415662,190.73,21550,22850,21050,26950,14550,20750,21942.65,4.54,0,6550,22316,21532,20816,20032,19316,21175,19675,21,6200,100,14520,50,1,21372810,4702,-16.08,14.44,12,6.62,-1368.00,1524.00,27750,20230223,-20.72,7010,20230103,213.84,27750,-20.72,20230223,7010,213.84,20230103,27750,-20.72,20230223,7010,213.84,20230103,2.68,N,394280,100,21 억,,970346,N,N,29,N,00,N
|
|
20230731,151220,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,21950,1200,2,5.78,30080202700,1370867,184.70,21550,22850,21050,26950,14550,20750,21942.47,4.54,0,12071,22316,21532,20816,20032,19316,21175,19675,21,6200,100,14520,50,1,21372810,4691,-16.05,14.40,12,6.41,-1368.00,1524.00,27750,20230223,-20.90,7010,20230103,213.12,27750,-20.90,20230223,7010,213.12,20230103,27750,-20.90,20230223,7010,213.12,20230103,2.68,N,394280,100,21 억,,970346,N,N,0,N,00,N
|
|
20230731,141227,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22200,1450,2,6.99,26769235050,1219976,164.37,21550,22850,21050,26950,14550,20750,21942.44,4.54,0,17999,22316,21532,20816,20032,19316,21175,19675,21,6200,100,14520,50,1,21372810,4745,-16.23,14.57,12,5.71,-1368.00,1524.00,27750,20230223,-20.00,7010,20230103,216.69,27750,-20.00,20230223,7010,216.69,20230103,27750,-20.00,20230223,7010,216.69,20230103,2.68,N,394280,100,21 억,,970346,N,N,0,N,00,N
|
|
20230731,131230,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,21950,1200,2,5.78,16002462850,739029,99.57,21550,22150,21050,26950,14550,20750,21653.37,4.54,0,19833,22316,21532,20816,20032,19316,21175,19675,21,6200,100,14520,50,1,21372810,4691,-16.05,14.40,12,3.46,-1368.00,1524.00,27750,20230223,-20.90,7010,20230103,213.12,27750,-20.90,20230223,7010,213.12,20230103,27750,-20.90,20230223,7010,213.12,20230103,2.68,N,394280,100,21 억,,970346,N,N,0,N,00,N
|
|
20230731,121237,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,21550,800,2,3.86,14587786350,673659,90.76,21550,22150,21050,26950,14550,20750,21654.57,4.54,0,23648,22316,21532,20816,20032,19316,21175,19675,21,6200,100,14520,50,1,21372810,4606,-15.75,14.14,12,3.15,-1368.00,1524.00,27750,20230223,-22.34,7010,20230103,207.42,27750,-22.34,20230223,7010,207.42,20230103,27750,-22.34,20230223,7010,207.42,20230103,2.68,N,394280,100,21 억,,970346,N,N,0,N,00,N
|
|
20230731,111240,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22100,1350,2,6.51,12879408150,595519,80.23,21550,22100,21050,26950,14550,20750,21627.21,4.54,0,16841,22316,21532,20816,20032,19316,21175,19675,21,6200,100,14520,50,1,21372810,4723,-16.15,14.50,12,2.79,-1368.00,1524.00,27750,20230223,-20.36,7010,20230103,215.26,27750,-20.36,20230223,7010,215.26,20230103,27750,-20.36,20230223,7010,215.26,20230103,2.68,N,394280,100,21 억,,970346,N,N,0,N,00,N
|
|
20230731,101236,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,21450,700,2,3.37,7824621850,363069,48.92,21550,21900,21050,26950,14550,20750,21551.36,4.54,0,-4870,22316,21532,20816,20032,19316,21175,19675,21,6200,100,14520,50,1,21372810,4584,-15.68,14.07,12,1.70,-1368.00,1524.00,27750,20230223,-22.70,7010,20230103,205.99,27750,-22.70,20230223,7010,205.99,20230103,27750,-22.70,20230223,7010,205.99,20230103,2.68,N,394280,100,21 억,,970346,N,N,0,N,00,N
|
|
20230731,091224,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,21500,750,2,3.61,1248924500,58049,7.82,21550,21600,21400,26950,14550,20750,21515.14,4.54,0,-3950,22316,21532,20816,20032,19316,21175,19675,21,6200,100,14520,50,1,21372810,4595,-15.72,14.11,12,0.27,-1368.00,1524.00,27750,20230223,-22.52,7010,20230103,206.70,27750,-22.52,20230223,7010,206.70,20230103,27750,-22.52,20230223,7010,206.70,20230103,2.68,N,394280,100,21 억,,970346,N,N,0,N,00,N
|
|
20230728,161226,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20750,250,2,1.22,15285461900,736329,114.04,20800,21600,20100,26650,14350,20500,20759.06,4.69,0,-30138,22000,21250,20550,19800,19100,21625,20175,21,6150,100,14350,50,1,21372810,4435,-15.17,13.62,12,3.45,-1368.00,1524.00,27750,20230223,-25.23,7010,20230103,196.01,27750,-25.23,20230223,7010,196.01,20230103,27750,-25.23,20230223,7010,196.01,20230103,2.92,N,394280,100,21 억,,1002657,N,N,20,N,00,N
|
|
20230728,151222,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20700,200,2,0.98,14824484300,714114,110.60,20800,21600,20100,26650,14350,20500,20759.27,4.69,0,-32548,22000,21250,20550,19800,19100,21625,20175,21,6150,100,14350,50,1,21372810,4424,-15.13,13.58,12,3.34,-1368.00,1524.00,27750,20230223,-25.41,7010,20230103,195.29,27750,-25.41,20230223,7010,195.29,20230103,27750,-25.41,20230223,7010,195.29,20230103,2.92,N,394280,100,21 억,,1002657,N,N,20,N,00,N
|
|
20230728,141221,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20600,100,2,0.49,13489306450,649469,100.59,20800,21600,20100,26650,14350,20500,20769.75,4.69,0,-46738,22000,21250,20550,19800,19100,21625,20175,21,6150,100,14350,50,1,21372810,4403,-15.06,13.52,12,3.04,-1368.00,1524.00,27750,20230223,-25.77,7010,20230103,193.87,27750,-25.77,20230223,7010,193.87,20230103,27750,-25.77,20230223,7010,193.87,20230103,2.92,N,394280,100,21 억,,1002657,N,N,20,N,00,N
|
|
20230728,131225,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20750,250,2,1.22,12355352650,594770,92.12,20800,21600,20100,26650,14350,20500,20773.33,4.69,0,-56873,22000,21250,20550,19800,19100,21625,20175,21,6150,100,14350,50,1,21372810,4435,-15.17,13.62,12,2.78,-1368.00,1524.00,27750,20230223,-25.23,7010,20230103,196.01,27750,-25.23,20230223,7010,196.01,20230103,27750,-25.23,20230223,7010,196.01,20230103,2.92,N,394280,100,21 억,,1002657,N,N,20,N,00,N
|
|
20230728,121223,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20300,-200,5,-0.98,11101323650,533381,82.61,20800,21600,20100,26650,14350,20500,20813.12,4.69,0,-66201,22000,21250,20550,19800,19100,21625,20175,21,6150,100,14350,50,1,21372810,4339,-14.84,13.32,12,2.50,-1368.00,1524.00,27750,20230223,-26.85,7010,20230103,189.59,27750,-26.85,20230223,7010,189.59,20230103,27750,-26.85,20230223,7010,189.59,20230103,2.92,N,394280,100,21 억,,1002657,N,N,20,N,00,N
|
|
20230728,111228,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20150,-350,5,-1.71,9641088200,460991,71.40,20800,21600,20100,26650,14350,20500,20913.83,4.69,0,-77541,22000,21250,20550,19800,19100,21625,20175,21,6150,100,14350,50,1,21372810,4307,-14.73,13.22,12,2.16,-1368.00,1524.00,27750,20230223,-27.39,7010,20230103,187.45,27750,-27.39,20230223,7010,187.45,20230103,27750,-27.39,20230223,7010,187.45,20230103,2.92,N,394280,100,21 억,,1002657,N,N,20,N,00,N
|
|
20230728,101219,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20650,150,2,0.73,7294270450,346103,53.60,20800,21600,20550,26650,14350,20500,21075.43,4.69,0,-79803,22000,21250,20550,19800,19100,21625,20175,21,6150,100,14350,50,1,21372810,4413,-15.10,13.55,12,1.62,-1368.00,1524.00,27750,20230223,-25.59,7010,20230103,194.58,27750,-25.59,20230223,7010,194.58,20230103,27750,-25.59,20230223,7010,194.58,20230103,2.92,N,394280,100,21 억,,1002657,N,N,20,N,00,N
|
|
20230728,091229,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20950,450,2,2.20,2342829800,111638,17.29,20800,21500,20550,26650,14350,20500,20985.96,4.69,0,-24918,22000,21250,20550,19800,19100,21625,20175,21,6150,100,14350,50,1,21372810,4478,-15.31,13.75,12,0.52,-1368.00,1524.00,27750,20230223,-24.50,7010,20230103,198.86,27750,-24.50,20230223,7010,198.86,20230103,27750,-24.50,20230223,7010,198.86,20230103,2.92,N,394280,100,21 억,,1002657,N,N,20,N,00,N
|
|
20230727,161219,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20500,650,2,3.27,13026634520,633218,45.47,19880,21300,19850,25800,13900,19850,20572.61,4.50,4216,38080,23510,21680,20470,18640,17430,21075,18035,21,5950,100,13890,50,1,21372810,4381,-14.99,13.45,12,2.96,-1368.00,1524.00,27750,20230223,-26.13,7010,20230103,192.44,27750,-26.13,20230223,7010,192.44,20230103,27750,-26.13,20230223,7010,192.44,20230103,2.89,N,394280,100,21 억,,962201,N,N,20,N,00,N
|
|
20230727,151220,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20450,600,2,3.02,12451164470,605058,43.45,19880,21300,19850,25800,13900,19850,20578.77,4.50,4216,40675,23510,21680,20470,18640,17430,21075,18035,21,5950,100,13890,50,1,21372810,4371,-14.95,13.42,12,2.83,-1368.00,1524.00,27750,20230223,-26.31,7010,20230103,191.73,27750,-26.31,20230223,7010,191.73,20230103,27750,-26.31,20230223,7010,191.73,20230103,2.89,N,394280,100,21 억,,962201,N,N,4,N,00,N
|
|
20230727,141214,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20850,1000,2,5.04,10795682420,524819,37.68,19880,21300,19850,25800,13900,19850,20570.64,4.50,4216,41079,23510,21680,20470,18640,17430,21075,18035,21,5950,100,13890,50,1,21372810,4456,-15.24,13.68,12,2.46,-1368.00,1524.00,27750,20230223,-24.86,7010,20230103,197.43,27750,-24.86,20230223,7010,197.43,20230103,27750,-24.86,20230223,7010,197.43,20230103,2.89,N,394280,100,21 억,,962201,N,N,4,N,00,N
|
|
20230727,131212,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20700,850,2,4.28,9763927420,475061,34.11,19880,21300,19850,25800,13900,19850,20553.37,4.50,4216,34199,23510,21680,20470,18640,17430,21075,18035,21,5950,100,13890,50,1,21372810,4424,-15.13,13.58,12,2.22,-1368.00,1524.00,27750,20230223,-25.41,7010,20230103,195.29,27750,-25.41,20230223,7010,195.29,20230103,27750,-25.41,20230223,7010,195.29,20230103,2.89,N,394280,100,21 억,,962201,N,N,4,N,00,N
|
|
20230727,121215,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20650,800,2,4.03,8346505070,406294,29.17,19880,21300,19850,25800,13900,19850,20543.44,4.50,4216,22598,23510,21680,20470,18640,17430,21075,18035,21,5950,100,13890,50,1,21372810,4413,-15.10,13.55,12,1.90,-1368.00,1524.00,27750,20230223,-25.59,7010,20230103,194.58,27750,-25.59,20230223,7010,194.58,20230103,27750,-25.59,20230223,7010,194.58,20230103,2.89,N,394280,100,21 억,,962201,N,N,4,N,00,N
|
|
20230727,111218,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,21000,1150,2,5.79,6364807570,311795,22.39,19880,21050,19850,25800,13900,19850,20413.89,4.50,4216,22218,23510,21680,20470,18640,17430,21075,18035,21,5950,100,13890,50,1,21372810,4488,-15.35,13.78,12,1.46,-1368.00,1524.00,27750,20230223,-24.32,7010,20230103,199.57,27750,-24.32,20230223,7010,199.57,20230103,27750,-24.32,20230223,7010,199.57,20230103,2.89,N,394280,100,21 억,,962201,N,N,4,N,00,N
|
|
20230727,101215,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20400,550,2,2.77,4326426270,213473,15.33,19880,20550,19850,25800,13900,19850,20267.34,4.50,4216,1475,23510,21680,20470,18640,17430,21075,18035,21,5950,100,13890,50,1,21372810,4360,-14.91,13.39,12,1.00,-1368.00,1524.00,27750,20230223,-26.49,7010,20230103,191.01,27750,-26.49,20230223,7010,191.01,20230103,27750,-26.49,20230223,7010,191.01,20230103,2.89,N,394280,100,21 억,,962201,N,N,4,N,00,N
|
|
20230727,091213,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20350,500,2,2.52,948470820,47356,3.40,19880,20400,19850,25800,13900,19850,20029.47,4.50,4216,-6938,23510,21680,20470,18640,17430,21075,18035,21,5950,100,13890,50,1,21372810,4349,-14.88,13.35,12,0.22,-1368.00,1524.00,27750,20230223,-26.67,7010,20230103,190.30,27750,-26.67,20230223,7010,190.30,20230103,27750,-26.67,20230223,7010,190.30,20230103,2.89,N,394280,100,21 억,,962201,N,N,4,N,00,N
|
|
20230726,161211,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19850,-2250,5,-10.18,28316625200,1380520,220.79,22250,22300,19260,28700,15500,22100,20511.37,4.48,0,4800,23133,22616,22083,21566,21033,22350,21300,21,6600,100,15470,10,1,21372810,4243,-14.51,13.02,12,6.46,-1368.00,1524.00,27750,20230223,-28.47,7010,20230103,183.17,27750,-28.47,20230223,7010,183.17,20230103,27750,-28.47,20230223,7010,183.17,20230103,2.92,N,394280,100,21 억,,957985,N,N,4,N,00,N
|
|
20230726,151217,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19700,-2400,5,-10.86,27464922930,1337620,213.93,22250,22300,19260,28700,15500,22100,20531.33,4.48,0,-2939,23133,22616,22083,21566,21033,22350,21300,21,6600,100,15470,10,1,21372810,4210,-14.40,12.93,12,6.26,-1368.00,1524.00,27750,20230223,-29.01,7010,20230103,181.03,27750,-29.01,20230223,7010,181.03,20230103,27750,-29.01,20230223,7010,181.03,20230103,2.92,N,394280,100,21 억,,957985,N,N,2,N,00,N
|
|
20230726,141207,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20000,-2100,5,-9.50,24588238230,1193758,190.92,22250,22300,19260,28700,15500,22100,20595.89,4.48,0,-11668,23133,22616,22083,21566,21033,22350,21300,21,6600,100,15470,50,1,21372810,4275,-14.62,13.12,12,5.59,-1368.00,1524.00,27750,20230223,-27.93,7010,20230103,185.31,27750,-27.93,20230223,7010,185.31,20230103,27750,-27.93,20230223,7010,185.31,20230103,2.92,N,394280,100,21 억,,957985,N,N,2,N,00,N
|
|
20230726,131203,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20100,-2000,5,-9.05,19379992480,934272,149.42,22250,22300,19970,28700,15500,22100,20741.74,4.48,0,17447,23133,22616,22083,21566,21033,22350,21300,21,6600,100,15470,50,1,21372810,4296,-14.69,13.19,12,4.37,-1368.00,1524.00,27750,20230223,-27.57,7010,20230103,186.73,27750,-27.57,20230223,7010,186.73,20230103,27750,-27.57,20230223,7010,186.73,20230103,2.92,N,394280,100,21 억,,957985,N,N,2,N,00,N
|
|
20230726,121209,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20250,-1850,5,-8.37,16834914650,807446,129.13,22250,22300,20050,28700,15500,22100,20847.80,4.48,0,13545,23133,22616,22083,21566,21033,22350,21300,21,6600,100,15470,50,1,21372810,4328,-14.80,13.29,12,3.78,-1368.00,1524.00,27750,20230223,-27.03,7010,20230103,188.87,27750,-27.03,20230223,7010,188.87,20230103,27750,-27.03,20230223,7010,188.87,20230103,2.92,N,394280,100,21 억,,957985,N,N,2,N,00,N
|
|
20230726,111203,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20300,-1800,5,-8.14,14407503600,687214,109.91,22250,22300,20150,28700,15500,22100,20963.19,4.48,0,49264,23133,22616,22083,21566,21033,22350,21300,21,6600,100,15470,50,1,21372810,4339,-14.84,13.32,12,3.22,-1368.00,1524.00,27750,20230223,-26.85,7010,20230103,189.59,27750,-26.85,20230223,7010,189.59,20230103,27750,-26.85,20230223,7010,189.59,20230103,2.92,N,394280,100,21 억,,957985,N,N,2,N,00,N
|
|
20230726,101211,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20950,-1150,5,-5.20,9137529600,430090,68.78,22250,22300,20550,28700,15500,22100,21243.33,4.48,0,29235,23133,22616,22083,21566,21033,22350,21300,21,6600,100,15470,50,1,21372810,4478,-15.31,13.75,12,2.01,-1368.00,1524.00,27750,20230223,-24.50,7010,20230103,198.86,27750,-24.50,20230223,7010,198.86,20230103,27750,-24.50,20230223,7010,198.86,20230103,2.92,N,394280,100,21 억,,957985,N,N,2,N,00,N
|
|
20230726,091206,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,21450,-650,5,-2.94,2992423850,139614,22.33,22250,22300,20550,28700,15500,22100,21428.02,4.48,0,-3961,23133,22616,22083,21566,21033,22350,21300,21,6600,100,15470,50,1,21372810,4584,-15.68,14.07,12,0.65,-1368.00,1524.00,27750,20230223,-22.70,7010,20230103,205.99,27750,-22.70,20230223,7010,205.99,20230103,27750,-22.70,20230223,7010,205.99,20230103,2.92,N,394280,100,21 억,,957985,N,N,2,N,00,N
|
|
20230725,161202,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22100,-300,5,-1.34,13496070050,612891,77.32,22550,22600,21550,29100,15700,22400,22019.49,4.33,0,41239,24166,23282,22616,21732,21066,22950,21400,21,6700,100,15680,50,1,21372810,4723,-16.15,14.50,12,2.87,-1368.00,1524.00,27750,20230223,-20.36,7010,20230103,215.26,27750,-20.36,20230223,7010,215.26,20230103,27750,-20.36,20230223,7010,215.26,20230103,2.80,N,394280,100,21 억,,924900,N,N,2,N,00,N
|
|
20230725,151149,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22200,-200,5,-0.89,12919512000,586850,74.03,22550,22600,21550,29100,15700,22400,22014.74,4.33,0,42426,24166,23282,22616,21732,21066,22950,21400,21,6700,100,15680,50,1,21372810,4745,-16.23,14.57,12,2.75,-1368.00,1524.00,27750,20230223,-20.00,7010,20230103,216.69,27750,-20.00,20230223,7010,216.69,20230103,27750,-20.00,20230223,7010,216.69,20230103,2.80,N,394280,100,21 억,,924900,N,N,3,N,00,N
|
|
20230725,141147,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22150,-250,5,-1.12,11368038750,516763,65.19,22550,22600,21550,29100,15700,22400,21998.23,4.33,0,28661,24166,23282,22616,21732,21066,22950,21400,21,6700,100,15680,50,1,21372810,4734,-16.19,14.53,12,2.42,-1368.00,1524.00,27750,20230223,-20.18,7010,20230103,215.98,27750,-20.18,20230223,7010,215.98,20230103,27750,-20.18,20230223,7010,215.98,20230103,2.80,N,394280,100,21 억,,924900,N,N,3,N,00,N
|
|
20230725,131159,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,21950,-450,5,-2.01,10460581300,475595,60.00,22550,22600,21550,29100,15700,22400,21994.37,4.33,0,22267,24166,23282,22616,21732,21066,22950,21400,21,6700,100,15680,50,1,21372810,4691,-16.05,14.40,12,2.23,-1368.00,1524.00,27750,20230223,-20.90,7010,20230103,213.12,27750,-20.90,20230223,7010,213.12,20230103,27750,-20.90,20230223,7010,213.12,20230103,2.80,N,394280,100,21 억,,924900,N,N,3,N,00,N
|
|
20230725,121158,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,21850,-550,5,-2.46,9619653200,437349,55.17,22550,22600,21550,29100,15700,22400,21994.98,4.33,0,20452,24166,23282,22616,21732,21066,22950,21400,21,6700,100,15680,50,1,21372810,4670,-15.97,14.34,12,2.05,-1368.00,1524.00,27750,20230223,-21.26,7010,20230103,211.70,27750,-21.26,20230223,7010,211.70,20230103,27750,-21.26,20230223,7010,211.70,20230103,2.80,N,394280,100,21 억,,924900,N,N,3,N,00,N
|
|
20230725,111156,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,21800,-600,5,-2.68,8744287450,397193,50.11,22550,22600,21550,29100,15700,22400,22014.80,4.33,0,17355,24166,23282,22616,21732,21066,22950,21400,21,6700,100,15680,50,1,21372810,4659,-15.94,14.30,12,1.86,-1368.00,1524.00,27750,20230223,-21.44,7010,20230103,210.98,27750,-21.44,20230223,7010,210.98,20230103,27750,-21.44,20230223,7010,210.98,20230103,2.80,N,394280,100,21 억,,924900,N,N,3,N,00,N
|
|
20230725,101157,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,21850,-550,5,-2.46,6771826450,307188,38.75,22550,22600,21550,29100,15700,22400,22044.08,4.33,0,16605,24166,23282,22616,21732,21066,22950,21400,21,6700,100,15680,50,1,21372810,4670,-15.97,14.34,12,1.44,-1368.00,1524.00,27750,20230223,-21.26,7010,20230103,211.70,27750,-21.26,20230223,7010,211.70,20230103,27750,-21.26,20230223,7010,211.70,20230103,2.80,N,394280,100,21 억,,924900,N,N,3,N,00,N
|
|
20230725,091153,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22450,50,2,0.22,1922043500,86449,10.91,22550,22600,21900,29100,15700,22400,22232.45,4.33,0,-5276,24166,23282,22616,21732,21066,22950,21400,21,6700,100,15680,50,1,21372810,4798,-16.41,14.73,12,0.40,-1368.00,1524.00,27750,20230223,-19.10,7010,20230103,220.26,27750,-19.10,20230223,7010,220.26,20230103,27750,-19.10,20230223,7010,220.26,20230103,2.80,N,394280,100,21 억,,924900,N,N,3,N,00,N
|
|
20230724,161155,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22400,-900,5,-3.86,17251585500,772372,71.38,23450,23500,21950,30250,16350,23300,22333.98,4.20,0,22342,25166,24232,23216,22282,21266,24700,22750,21,6950,100,16310,50,1,21372810,4788,-16.37,14.70,12,3.61,-1368.00,1524.00,27750,20230223,-19.28,7010,20230103,219.54,27750,-19.28,20230223,7010,219.54,20230103,27750,-19.28,20230223,7010,219.54,20230103,2.76,N,394280,100,21 억,,897526,N,N,3,N,00,N
|
|
20230724,151150,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22500,-800,5,-3.43,16599398250,743281,68.69,23450,23500,21950,30250,16350,23300,22331.89,4.20,0,18993,25166,24232,23216,22282,21266,24700,22750,21,6950,100,16310,50,1,21372810,4809,-16.45,14.76,12,3.48,-1368.00,1524.00,27750,20230223,-18.92,7010,20230103,220.97,27750,-18.92,20230223,7010,220.97,20230103,27750,-18.92,20230223,7010,220.97,20230103,2.76,N,394280,100,21 억,,897526,N,N,264,N,00,N
|
|
20230724,141149,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22400,-900,5,-3.86,14644563350,655911,60.61,23450,23500,21950,30250,16350,23300,22326.25,4.20,0,1231,25166,24232,23216,22282,21266,24700,22750,21,6950,100,16310,50,1,21372810,4788,-16.37,14.70,12,3.07,-1368.00,1524.00,27750,20230223,-19.28,7010,20230103,219.54,27750,-19.28,20230223,7010,219.54,20230103,27750,-19.28,20230223,7010,219.54,20230103,2.76,N,394280,100,21 억,,897526,N,N,264,N,00,N
|
|
20230724,131149,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22300,-1000,5,-4.29,12543665650,561743,51.91,23450,23500,21950,30250,16350,23300,22328.96,4.20,0,3937,25166,24232,23216,22282,21266,24700,22750,21,6950,100,16310,50,1,21372810,4766,-16.30,14.63,12,2.63,-1368.00,1524.00,27750,20230223,-19.64,7010,20230103,218.12,27750,-19.64,20230223,7010,218.12,20230103,27750,-19.64,20230223,7010,218.12,20230103,2.76,N,394280,100,21 억,,897526,N,N,264,N,00,N
|
|
20230724,121151,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22200,-1100,5,-4.72,11350193250,507933,46.94,23450,23500,21950,30250,16350,23300,22344.82,4.20,0,3309,25166,24232,23216,22282,21266,24700,22750,21,6950,100,16310,50,1,21372810,4745,-16.23,14.57,12,2.38,-1368.00,1524.00,27750,20230223,-20.00,7010,20230103,216.69,27750,-20.00,20230223,7010,216.69,20230103,27750,-20.00,20230223,7010,216.69,20230103,2.76,N,394280,100,21 억,,897526,N,N,264,N,00,N
|
|
20230724,111155,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22100,-1200,5,-5.15,8768117100,390877,36.12,23450,23500,22000,30250,16350,23300,22430.70,4.20,0,-17545,25166,24232,23216,22282,21266,24700,22750,21,6950,100,16310,50,1,21372810,4723,-16.15,14.50,12,1.83,-1368.00,1524.00,27750,20230223,-20.36,7010,20230103,215.26,27750,-20.36,20230223,7010,215.26,20230103,27750,-20.36,20230223,7010,215.26,20230103,2.76,N,394280,100,21 억,,897526,N,N,264,N,00,N
|
|
20230724,101143,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22550,-750,5,-3.22,6549443150,291384,26.93,23450,23500,22000,30250,16350,23300,22475.48,4.20,0,-9408,25166,24232,23216,22282,21266,24700,22750,21,6950,100,16310,50,1,21372810,4820,-16.48,14.80,12,1.36,-1368.00,1524.00,27750,20230223,-18.74,7010,20230103,221.68,27750,-18.74,20230223,7010,221.68,20230103,27750,-18.74,20230223,7010,221.68,20230103,2.76,N,394280,100,21 억,,897526,N,N,264,N,00,N
|
|
20230724,091152,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22500,-800,5,-3.43,2596528200,114534,10.58,23450,23500,22250,30250,16350,23300,22667.37,4.20,0,-6763,25166,24232,23216,22282,21266,24700,22750,21,6950,100,16310,50,1,21372810,4809,-16.45,14.76,12,0.54,-1368.00,1524.00,27750,20230223,-18.92,7010,20230103,220.97,27750,-18.92,20230223,7010,220.97,20230103,27750,-18.92,20230223,7010,220.97,20230103,2.76,N,394280,100,21 억,,897526,N,N,264,N,00,N
|
|
20230721,161139,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23300,0,3,0.00,24984430750,1073805,93.13,22350,24150,22200,30250,16350,23300,23267.00,4.22,0,2103,24233,23766,22883,22416,21533,24000,22650,21,6950,100,16310,50,1,21372810,4980,-17.03,15.29,12,5.02,-1368.00,1524.00,27750,20230223,-16.04,7010,20230103,232.38,27750,-16.04,20230223,7010,232.38,20230103,27750,-16.04,20230223,7010,232.38,20230103,2.83,N,394280,100,21 억,,901678,N,N,264,N,00,N
|
|
20230721,151141,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23200,-100,5,-0.43,24117514650,1036587,89.90,22350,24150,22200,30250,16350,23300,23266.20,4.22,0,2185,24233,23766,22883,22416,21533,24000,22650,21,6950,100,16310,50,1,21372810,4958,-16.96,15.22,12,4.85,-1368.00,1524.00,27750,20230223,-16.40,7010,20230103,230.96,27750,-16.40,20230223,7010,230.96,20230103,27750,-16.40,20230223,7010,230.96,20230103,2.83,N,394280,100,21 억,,901678,N,N,24,N,00,N
|
|
20230721,141136,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23300,0,3,0.00,22645649750,973232,84.41,22350,24150,22200,30250,16350,23300,23268.43,4.22,0,3832,24233,23766,22883,22416,21533,24000,22650,21,6950,100,16310,50,1,21372810,4980,-17.03,15.29,12,4.55,-1368.00,1524.00,27750,20230223,-16.04,7010,20230103,232.38,27750,-16.04,20230223,7010,232.38,20230103,27750,-16.04,20230223,7010,232.38,20230103,2.83,N,394280,100,21 억,,901678,N,N,24,N,00,N
|
|
20230721,131140,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23300,0,3,0.00,21266499100,914329,79.30,22350,24150,22200,30250,16350,23300,23259.03,4.22,0,-10763,24233,23766,22883,22416,21533,24000,22650,21,6950,100,16310,50,1,21372810,4980,-17.03,15.29,12,4.28,-1368.00,1524.00,27750,20230223,-16.04,7010,20230103,232.38,27750,-16.04,20230223,7010,232.38,20230103,27750,-16.04,20230223,7010,232.38,20230103,2.83,N,394280,100,21 억,,901678,N,N,24,N,00,N
|
|
20230721,121155,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23350,50,2,0.21,20130124200,865483,75.06,22350,24150,22200,30250,16350,23300,23258.73,4.22,0,-12234,24233,23766,22883,22416,21533,24000,22650,21,6950,100,16310,50,1,21372810,4991,-17.07,15.32,12,4.05,-1368.00,1524.00,27750,20230223,-15.86,7010,20230103,233.10,27750,-15.86,20230223,7010,233.10,20230103,27750,-15.86,20230223,7010,233.10,20230103,2.83,N,394280,100,21 억,,901678,N,N,24,N,00,N
|
|
20230721,111153,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23100,-200,5,-0.86,18169550250,781684,67.80,22350,24150,22200,30250,16350,23300,23243.95,4.22,0,-8734,24233,23766,22883,22416,21533,24000,22650,21,6950,100,16310,50,1,21372810,4937,-16.89,15.16,12,3.66,-1368.00,1524.00,27750,20230223,-16.76,7010,20230103,229.53,27750,-16.76,20230223,7010,229.53,20230103,27750,-16.76,20230223,7010,229.53,20230103,2.83,N,394280,100,21 억,,901678,N,N,24,N,00,N
|
|
20230721,101151,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23300,0,3,0.00,14467941250,622850,54.02,22350,24150,22200,30250,16350,23300,23228.36,4.22,0,-4701,24233,23766,22883,22416,21533,24000,22650,21,6950,100,16310,50,1,21372810,4980,-17.03,15.29,12,2.91,-1368.00,1524.00,27750,20230223,-16.04,7010,20230103,232.38,27750,-16.04,20230223,7010,232.38,20230103,27750,-16.04,20230223,7010,232.38,20230103,2.83,N,394280,100,21 억,,901678,N,N,24,N,00,N
|
|
20230721,091147,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22800,-500,5,-2.15,2920197450,129724,11.25,22350,22900,22200,30250,16350,23300,22497.10,4.22,0,3353,24233,23766,22883,22416,21533,24000,22650,21,6950,100,16310,50,1,21372810,4873,-16.67,14.96,12,0.61,-1368.00,1524.00,27750,20230223,-17.84,7010,20230103,225.25,27750,-17.84,20230223,7010,225.25,20230103,27750,-17.84,20230223,7010,225.25,20230103,2.83,N,394280,100,21 억,,901678,N,N,24,N,00,N
|
|
20230720,161135,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23300,1250,2,5.67,25883635800,1132563,68.32,22400,23350,22000,28650,15450,22050,22852.19,4.17,0,35130,25616,23832,22766,20982,19916,23300,20450,21,6600,100,15430,50,1,21372810,4980,-17.03,15.29,12,5.30,-1368.00,1524.00,27750,20230223,-16.04,7010,20230103,232.38,27750,-16.04,20230223,7010,232.38,20230103,27750,-16.04,20230223,7010,232.38,20230103,2.83,N,394280,100,21 억,,892085,N,N,24,N,00,N
|
|
20230720,151135,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23050,1000,2,4.54,24738168800,1083177,65.34,22400,23350,22000,28650,15450,22050,22838.53,4.17,0,32318,25616,23832,22766,20982,19916,23300,20450,21,6600,100,15430,50,1,21372810,4926,-16.85,15.12,12,5.07,-1368.00,1524.00,27750,20230223,-16.94,7010,20230103,228.82,27750,-16.94,20230223,7010,228.82,20230103,27750,-16.94,20230223,7010,228.82,20230103,2.83,N,394280,100,21 억,,892085,N,N,68,N,00,N
|
|
20230720,141132,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23200,1150,2,5.22,21685315950,951409,57.39,22400,23300,22000,28650,15450,22050,22792.84,4.17,0,23527,25616,23832,22766,20982,19916,23300,20450,21,6600,100,15430,50,1,21372810,4958,-16.96,15.22,12,4.45,-1368.00,1524.00,27750,20230223,-16.40,7010,20230103,230.96,27750,-16.40,20230223,7010,230.96,20230103,27750,-16.40,20230223,7010,230.96,20230103,2.83,N,394280,100,21 억,,892085,N,N,68,N,00,N
|
|
20230720,131135,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22750,700,2,3.17,18554154750,814823,49.15,22400,23300,22000,28650,15450,22050,22770.78,4.17,0,-809,25616,23832,22766,20982,19916,23300,20450,21,6600,100,15430,50,1,21372810,4862,-16.63,14.93,12,3.81,-1368.00,1524.00,27750,20230223,-18.02,7010,20230103,224.54,27750,-18.02,20230223,7010,224.54,20230103,27750,-18.02,20230223,7010,224.54,20230103,2.83,N,394280,100,21 억,,892085,N,N,68,N,00,N
|
|
20230720,121144,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22750,700,2,3.17,16984265350,745762,44.99,22400,23300,22000,28650,15450,22050,22774.38,4.17,0,-6904,25616,23832,22766,20982,19916,23300,20450,21,6600,100,15430,50,1,21372810,4862,-16.63,14.93,12,3.49,-1368.00,1524.00,27750,20230223,-18.02,7010,20230103,224.54,27750,-18.02,20230223,7010,224.54,20230103,27750,-18.02,20230223,7010,224.54,20230103,2.83,N,394280,100,21 억,,892085,N,N,68,N,00,N
|
|
20230720,111140,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22950,900,2,4.08,15216283600,668613,40.33,22400,23300,22000,28650,15450,22050,22757.99,4.17,0,-10434,25616,23832,22766,20982,19916,23300,20450,21,6600,100,15430,50,1,21372810,4905,-16.78,15.06,12,3.13,-1368.00,1524.00,27750,20230223,-17.30,7010,20230103,227.39,27750,-17.30,20230223,7010,227.39,20230103,27750,-17.30,20230223,7010,227.39,20230103,2.83,N,394280,100,21 억,,892085,N,N,68,N,00,N
|
|
20230720,101126,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23200,1150,2,5.22,8853430700,392539,23.68,22400,23250,22000,28650,15450,22050,22554.27,4.17,0,4564,25616,23832,22766,20982,19916,23300,20450,21,6600,100,15430,50,1,21372810,4958,-16.96,15.22,12,1.84,-1368.00,1524.00,27750,20230223,-16.40,7010,20230103,230.96,27750,-16.40,20230223,7010,230.96,20230103,27750,-16.40,20230223,7010,230.96,20230103,2.83,N,394280,100,21 억,,892085,N,N,68,N,00,N
|
|
20230720,091130,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22050,0,3,0.00,2637007350,118185,7.13,22400,22550,22000,28650,15450,22050,22312.54,4.17,0,-1150,25616,23832,22766,20982,19916,23300,20450,21,6600,100,15430,50,1,21372810,4713,-16.12,14.47,12,0.55,-1368.00,1524.00,27750,20230223,-20.54,7010,20230103,214.55,27750,-20.54,20230223,7010,214.55,20230103,27750,-20.54,20230223,7010,214.55,20230103,2.83,N,394280,100,21 억,,892085,N,N,68,N,00,N
|
|
20230719,161150,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22050,-1750,5,-7.35,37322934750,1642720,86.67,24350,24550,21700,30900,16700,23800,22721.24,4.63,0,-95313,25066,24432,23716,23082,22366,24750,23400,21,7100,100,16660,50,1,21372810,4713,-16.12,14.47,12,7.69,-1368.00,1524.00,27750,20230223,-20.54,7010,20230103,214.55,27750,-20.54,20230223,7010,214.55,20230103,27750,-20.54,20230223,7010,214.55,20230103,2.60,N,394280,100,21 억,,989408,N,N,68,N,00,N
|
|
20230719,151150,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22200,-1600,5,-6.72,36539287300,1607301,84.80,24350,24550,21700,30900,16700,23800,22733.32,4.63,0,-95054,25066,24432,23716,23082,22366,24750,23400,21,7100,100,16660,50,1,21372810,4745,-16.23,14.57,12,7.52,-1368.00,1524.00,27750,20230223,-20.00,7010,20230103,216.69,27750,-20.00,20230223,7010,216.69,20230103,27750,-20.00,20230223,7010,216.69,20230103,2.60,N,394280,100,21 억,,989408,N,N,626,N,00,N
|
|
20230719,141154,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22100,-1700,5,-7.14,34689978600,1524056,80.41,24350,24550,21700,30900,16700,23800,22761.62,4.63,0,-90440,25066,24432,23716,23082,22366,24750,23400,21,7100,100,16660,50,1,21372810,4723,-16.15,14.50,12,7.13,-1368.00,1524.00,27750,20230223,-20.36,7010,20230103,215.26,27750,-20.36,20230223,7010,215.26,20230103,27750,-20.36,20230223,7010,215.26,20230103,2.60,N,394280,100,21 억,,989408,N,N,626,N,00,N
|
|
20230719,131138,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,21950,-1850,5,-7.77,31953186050,1399703,73.85,24350,24550,21700,30900,16700,23800,22828.55,4.63,0,-110698,25066,24432,23716,23082,22366,24750,23400,21,7100,100,16660,50,1,21372810,4691,-16.05,14.40,12,6.55,-1368.00,1524.00,27750,20230223,-20.90,7010,20230103,213.12,27750,-20.90,20230223,7010,213.12,20230103,27750,-20.90,20230223,7010,213.12,20230103,2.60,N,394280,100,21 억,,989408,N,N,626,N,00,N
|
|
20230719,121157,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22200,-1600,5,-6.72,30298044450,1324839,69.90,24350,24550,21700,30900,16700,23800,22869.23,4.63,0,-105085,25066,24432,23716,23082,22366,24750,23400,21,7100,100,16660,50,1,21372810,4745,-16.23,14.57,12,6.20,-1368.00,1524.00,27750,20230223,-20.00,7010,20230103,216.69,27750,-20.00,20230223,7010,216.69,20230103,27750,-20.00,20230223,7010,216.69,20230103,2.60,N,394280,100,21 억,,989408,N,N,626,N,00,N
|
|
20230719,111154,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22150,-1650,5,-6.93,28525470700,1245180,65.69,24350,24550,21700,30900,16700,23800,22908.71,4.63,0,-105508,25066,24432,23716,23082,22366,24750,23400,21,7100,100,16660,50,1,21372810,4734,-16.19,14.53,12,5.83,-1368.00,1524.00,27750,20230223,-20.18,7010,20230103,215.98,27750,-20.18,20230223,7010,215.98,20230103,27750,-20.18,20230223,7010,215.98,20230103,2.60,N,394280,100,21 억,,989408,N,N,626,N,00,N
|
|
20230719,101143,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22150,-1650,5,-6.93,21156642500,911513,48.09,24350,24550,22050,30900,16700,23800,23210.47,4.63,0,-70666,25066,24432,23716,23082,22366,24750,23400,21,7100,100,16660,50,1,21372810,4734,-16.19,14.53,12,4.26,-1368.00,1524.00,27750,20230223,-20.18,7010,20230103,215.98,27750,-20.18,20230223,7010,215.98,20230103,27750,-20.18,20230223,7010,215.98,20230103,2.60,N,394280,100,21 억,,989408,N,N,626,N,00,N
|
|
20230719,091143,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23800,0,3,0.00,6727603550,278087,14.67,24350,24550,23600,30900,16700,23800,24192.44,4.63,0,-52329,25066,24432,23716,23082,22366,24750,23400,21,7100,100,16660,50,1,21372810,5087,-17.40,15.62,12,1.30,-1368.00,1524.00,27750,20230223,-14.23,7010,20230103,239.51,27750,-14.23,20230223,7010,239.51,20230103,27750,-14.23,20230223,7010,239.51,20230103,2.60,N,394280,100,21 억,,989408,N,N,626,N,00,N
|
|
20230718,161142,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23800,400,2,1.71,44494616900,1877512,97.50,23500,24350,23000,30400,16400,23400,23699.05,4.88,0,-33588,24900,24150,22850,22100,20800,24525,22475,21,7000,100,16380,50,1,21372810,5087,-17.40,15.62,12,8.78,-1368.00,1524.00,27750,20230223,-14.23,7010,20230103,239.51,27750,-14.23,20230223,7010,239.51,20230103,27750,-14.23,20230223,7010,239.51,20230103,2.55,N,394280,100,21 억,,1042620,N,N,626,N,00,N
|
|
20230718,151141,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23700,300,2,1.28,43215289550,1823605,94.70,23500,24350,23000,30400,16400,23400,23698.35,4.88,0,-31112,24900,24150,22850,22100,20800,24525,22475,21,7000,100,16380,50,1,21372810,5065,-17.32,15.55,12,8.53,-1368.00,1524.00,27750,20230223,-14.59,7010,20230103,238.09,27750,-14.59,20230223,7010,238.09,20230103,27750,-14.59,20230223,7010,238.09,20230103,2.55,N,394280,100,21 억,,1042620,N,N,977,N,00,N
|
|
20230718,141137,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23750,350,2,1.50,38771590850,1634753,84.89,23500,24350,23000,30400,16400,23400,23717.84,4.88,0,-46430,24900,24150,22850,22100,20800,24525,22475,21,7000,100,16380,50,1,21372810,5076,-17.36,15.58,12,7.65,-1368.00,1524.00,27750,20230223,-14.41,7010,20230103,238.80,27750,-14.41,20230223,7010,238.80,20230103,27750,-14.41,20230223,7010,238.80,20230103,2.55,N,394280,100,21 억,,1042620,N,N,977,N,00,N
|
|
20230718,131137,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23550,150,2,0.64,37010041400,1560528,81.04,23500,24350,23000,30400,16400,23400,23717.14,4.88,0,-41873,24900,24150,22850,22100,20800,24525,22475,21,7000,100,16380,50,1,21372810,5033,-17.21,15.45,12,7.30,-1368.00,1524.00,27750,20230223,-15.14,7010,20230103,235.95,27750,-15.14,20230223,7010,235.95,20230103,27750,-15.14,20230223,7010,235.95,20230103,2.55,N,394280,100,21 억,,1042620,N,N,977,N,00,N
|
|
20230718,121148,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23600,200,2,0.85,34681444600,1461512,75.90,23500,24350,23000,30400,16400,23400,23730.71,4.88,0,-42177,24900,24150,22850,22100,20800,24525,22475,21,7000,100,16380,50,1,21372810,5044,-17.25,15.49,12,6.84,-1368.00,1524.00,27750,20230223,-14.95,7010,20230103,236.66,27750,-14.95,20230223,7010,236.66,20230103,27750,-14.95,20230223,7010,236.66,20230103,2.55,N,394280,100,21 억,,1042620,N,N,977,N,00,N
|
|
20230718,111147,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23900,500,2,2.14,31547927100,1330044,69.07,23500,24350,23000,30400,16400,23400,23720.39,4.88,0,-33745,24900,24150,22850,22100,20800,24525,22475,21,7000,100,16380,50,1,21372810,5108,-17.47,15.68,12,6.22,-1368.00,1524.00,27750,20230223,-13.87,7010,20230103,240.94,27750,-13.87,20230223,7010,240.94,20230103,27750,-13.87,20230223,7010,240.94,20230103,2.55,N,394280,100,21 억,,1042620,N,N,977,N,00,N
|
|
20230718,101139,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23950,550,2,2.35,19287300000,819320,42.55,23500,23950,23000,30400,16400,23400,23541.28,4.88,0,-4780,24900,24150,22850,22100,20800,24525,22475,21,7000,100,16380,50,1,21372810,5119,-17.51,15.72,12,3.83,-1368.00,1524.00,27750,20230223,-13.69,7010,20230103,241.65,27750,-13.69,20230223,7010,241.65,20230103,27750,-13.69,20230223,7010,241.65,20230103,2.55,N,394280,100,21 억,,1042620,N,N,977,N,00,N
|
|
20230718,091133,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23750,350,2,1.50,5660245800,242846,12.61,23500,23800,23000,30400,16400,23400,23306.48,4.88,0,-5181,24900,24150,22850,22100,20800,24525,22475,21,7000,100,16380,50,1,21372810,5076,-17.36,15.58,12,1.14,-1368.00,1524.00,27750,20230223,-14.41,7010,20230103,238.80,27750,-14.41,20230223,7010,238.80,20230103,27750,-14.41,20230223,7010,238.80,20230103,2.55,N,394280,100,21 억,,1042620,N,N,977,N,00,N
|
|
20230717,161138,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23400,1350,2,6.12,43582501650,1903956,63.26,21700,23600,21550,28650,15450,22050,22889.02,5.00,0,-16101,24283,23166,22283,21166,20283,22725,20725,21,6600,100,15430,50,1,21372810,5001,-17.11,15.35,12,8.91,-1368.00,1524.00,27750,20230223,-15.68,7010,20230103,233.81,27750,-15.68,20230223,7010,233.81,20230103,27750,-15.68,20230223,7010,233.81,20230103,2.55,N,394280,100,21 억,,1068420,N,N,977,N,00,N
|
|
20230717,151131,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23350,1300,2,5.90,40839985000,1786817,59.37,21700,23600,21550,28650,15450,22050,22856.88,5.00,0,-8288,24283,23166,22283,21166,20283,22725,20725,21,6600,100,15430,50,1,21372810,4991,-17.07,15.32,12,8.36,-1368.00,1524.00,27750,20230223,-15.86,7010,20230103,233.10,27750,-15.86,20230223,7010,233.10,20230103,27750,-15.86,20230223,7010,233.10,20230103,2.55,N,394280,100,21 억,,1068420,N,N,2593,N,00,N
|
|
20230717,141135,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22800,750,2,3.40,27160347800,1199117,39.84,21700,23100,21550,28650,15450,22050,22650.96,5.00,0,46217,24283,23166,22283,21166,20283,22725,20725,21,6600,100,15430,50,1,21372810,4873,-16.67,14.96,12,5.61,-1368.00,1524.00,27750,20230223,-17.84,7010,20230103,225.25,27750,-17.84,20230223,7010,225.25,20230103,27750,-17.84,20230223,7010,225.25,20230103,2.55,N,394280,100,21 억,,1068420,N,N,2593,N,00,N
|
|
20230717,131124,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22650,600,2,2.72,24437112550,1079860,35.88,21700,23100,21550,28650,15450,22050,22630.61,5.00,0,69101,24283,23166,22283,21166,20283,22725,20725,21,6600,100,15430,50,1,21372810,4841,-16.56,14.86,12,5.05,-1368.00,1524.00,27750,20230223,-18.38,7010,20230103,223.11,27750,-18.38,20230223,7010,223.11,20230103,27750,-18.38,20230223,7010,223.11,20230103,2.55,N,394280,100,21 억,,1068420,N,N,2593,N,00,N
|
|
20230717,121135,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22700,650,2,2.95,22539164050,996566,33.11,21700,23100,21550,28650,15450,22050,22617.60,5.00,0,75561,24283,23166,22283,21166,20283,22725,20725,21,6600,100,15430,50,1,21372810,4852,-16.59,14.90,12,4.66,-1368.00,1524.00,27750,20230223,-18.20,7010,20230103,223.82,27750,-18.20,20230223,7010,223.82,20230103,27750,-18.20,20230223,7010,223.82,20230103,2.55,N,394280,100,21 억,,1068420,N,N,2593,N,00,N
|
|
20230717,111126,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22450,400,2,1.81,17432521550,773451,25.70,21700,22950,21550,28650,15450,22050,22539.47,5.00,0,1789,24283,23166,22283,21166,20283,22725,20725,21,6600,100,15430,50,1,21372810,4798,-16.41,14.73,12,3.62,-1368.00,1524.00,27750,20230223,-19.10,7010,20230103,220.26,27750,-19.10,20230223,7010,220.26,20230103,27750,-19.10,20230223,7010,220.26,20230103,2.55,N,394280,100,21 억,,1068420,N,N,2593,N,00,N
|
|
20230717,101126,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22650,600,2,2.72,13481489750,598883,19.90,21700,22950,21550,28650,15450,22050,22512.09,5.00,0,32466,24283,23166,22283,21166,20283,22725,20725,21,6600,100,15430,50,1,21372810,4841,-16.56,14.86,12,2.80,-1368.00,1524.00,27750,20230223,-18.38,7010,20230103,223.11,27750,-18.38,20230223,7010,223.11,20230103,27750,-18.38,20230223,7010,223.11,20230103,2.55,N,394280,100,21 억,,1068420,N,N,2593,N,00,N
|
|
20230717,091126,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22450,400,2,1.81,2556272250,115939,3.85,21700,22500,21550,28650,15450,22050,22048.41,5.00,0,31496,24283,23166,22283,21166,20283,22725,20725,21,6600,100,15430,50,1,21372810,4798,-16.41,14.73,12,0.54,-1368.00,1524.00,27750,20230223,-19.10,7010,20230103,220.26,27750,-19.10,20230223,7010,220.26,20230103,27750,-19.10,20230223,7010,220.26,20230103,2.55,N,394280,100,21 억,,1068420,N,N,2593,N,00,N
|
|
20230714,161126,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22050,100,2,0.46,67155277550,2997402,127.59,22800,23400,21400,28500,15400,21950,22405.02,5.11,0,15671,23150,22550,21400,20800,19650,22850,21100,21,6550,100,15360,50,1,21372810,4713,-16.12,14.47,12,14.02,-1368.00,1524.00,27750,20230223,-20.54,7010,20230103,214.55,27750,-20.54,20230223,7010,214.55,20230103,27750,-20.54,20230223,7010,214.55,20230103,2.57,N,394280,100,21 억,,1092730,N,N,2593,N,00,N
|
|
20230714,151128,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22050,100,2,0.46,65814429800,2936462,124.99,22800,23400,21400,28500,15400,21950,22412.83,5.11,0,4025,23150,22550,21400,20800,19650,22850,21100,21,6550,100,15360,50,1,21372810,4713,-16.12,14.47,12,13.74,-1368.00,1524.00,27750,20230223,-20.54,7010,20230103,214.55,27750,-20.54,20230223,7010,214.55,20230103,27750,-20.54,20230223,7010,214.55,20230103,2.57,N,394280,100,21 억,,1092730,N,N,27,N,00,N
|
|
20230714,141136,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,21550,-400,5,-1.82,62298882300,2775430,118.14,22800,23400,21500,28500,15400,21950,22446.57,5.11,0,-17029,23150,22550,21400,20800,19650,22850,21100,21,6550,100,15360,50,1,21372810,4606,-15.75,14.14,12,12.99,-1368.00,1524.00,27750,20230223,-22.34,7010,20230103,207.42,27750,-22.34,20230223,7010,207.42,20230103,27750,-22.34,20230223,7010,207.42,20230103,2.57,N,394280,100,21 억,,1092730,N,N,27,N,00,N
|
|
20230714,131121,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,21700,-250,5,-1.14,56718097100,2517860,107.18,22800,23400,21700,28500,15400,21950,22526.31,5.11,0,-58464,23150,22550,21400,20800,19650,22850,21100,21,6550,100,15360,50,1,21372810,4638,-15.86,14.24,12,11.78,-1368.00,1524.00,27750,20230223,-21.80,7010,20230103,209.56,27750,-21.80,20230223,7010,209.56,20230103,27750,-21.80,20230223,7010,209.56,20230103,2.57,N,394280,100,21 억,,1092730,N,N,27,N,00,N
|
|
20230714,121120,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22250,300,2,1.37,51105522450,2263344,96.34,22800,23400,21900,28500,15400,21950,22579.65,5.11,0,-16273,23150,22550,21400,20800,19650,22850,21100,21,6550,100,15360,50,1,21372810,4755,-16.26,14.60,12,10.59,-1368.00,1524.00,27750,20230223,-19.82,7010,20230103,217.40,27750,-19.82,20230223,7010,217.40,20230103,27750,-19.82,20230223,7010,217.40,20230103,2.57,N,394280,100,21 억,,1092730,N,N,27,N,00,N
|
|
20230714,111133,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22000,50,2,0.23,47588678150,2105379,89.62,22800,23400,21900,28500,15400,21950,22603.38,5.11,0,-140,23150,22550,21400,20800,19650,22850,21100,21,6550,100,15360,50,1,21372810,4702,-16.08,14.44,12,9.85,-1368.00,1524.00,27750,20230223,-20.72,7010,20230103,213.84,27750,-20.72,20230223,7010,213.84,20230103,27750,-20.72,20230223,7010,213.84,20230103,2.57,N,394280,100,21 억,,1092730,N,N,27,N,00,N
|
|
20230714,101133,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22200,250,2,1.14,41812398250,1844920,78.53,22800,23400,21900,28500,15400,21950,22663.53,5.11,0,27063,23150,22550,21400,20800,19650,22850,21100,21,6550,100,15360,50,1,21372810,4745,-16.23,14.57,12,8.63,-1368.00,1524.00,27750,20230223,-20.00,7010,20230103,216.69,27750,-20.00,20230223,7010,216.69,20230103,27750,-20.00,20230223,7010,216.69,20230103,2.57,N,394280,100,21 억,,1092730,N,N,27,N,00,N
|
|
20230714,091129,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22500,550,2,2.51,13069078250,575266,24.49,22800,23000,22400,28500,15400,21950,22718.32,5.11,0,-66340,23150,22550,21400,20800,19650,22850,21100,21,6550,100,15360,50,1,21372810,4809,-16.45,14.76,12,2.69,-1368.00,1524.00,27750,20230223,-18.92,7010,20230103,220.97,27750,-18.92,20230223,7010,220.97,20230103,27750,-18.92,20230223,7010,220.97,20230103,2.57,N,394280,100,21 억,,1092730,N,N,27,N,00,N
|
|
20230713,161121,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,21950,2070,2,10.41,48158005750,2258632,327.86,20550,22000,20250,25800,13920,19880,21318.64,4.36,0,179864,20673,20276,19753,19356,18833,20475,19555,21,5940,100,13910,50,1,21372810,4691,-16.05,14.40,12,10.57,-1368.00,1524.00,27750,20230223,-20.90,7010,20230103,213.12,27750,-20.90,20230223,7010,213.12,20230103,27750,-20.90,20230223,7010,213.12,20230103,2.53,N,394280,100,21 억,,931995,N,N,27,N,00,N
|
|
20230713,151117,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,21850,1970,2,9.91,44459190400,2090019,303.38,20550,21950,20250,25800,13920,19880,21272.15,4.36,0,183104,20673,20276,19753,19356,18833,20475,19555,21,5940,100,13910,50,1,21372810,4670,-15.97,14.34,12,9.78,-1368.00,1524.00,27750,20230223,-21.26,7010,20230103,211.70,27750,-21.26,20230223,7010,211.70,20230103,27750,-21.26,20230223,7010,211.70,20230103,2.53,N,394280,100,21 억,,931995,N,N,2,N,00,N
|
|
20230713,141117,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,21700,1820,2,9.15,37116477150,1753029,254.47,20550,21700,20250,25800,13920,19880,21172.77,4.36,0,188463,20673,20276,19753,19356,18833,20475,19555,21,5940,100,13910,50,1,21372810,4638,-15.86,14.24,12,8.20,-1368.00,1524.00,27750,20230223,-21.80,7010,20230103,209.56,27750,-21.80,20230223,7010,209.56,20230103,27750,-21.80,20230223,7010,209.56,20230103,2.53,N,394280,100,21 억,,931995,N,N,2,N,00,N
|
|
20230713,131121,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,21350,1470,2,7.39,30370842600,1440045,209.03,20550,21450,20250,25800,13920,19880,21090.20,4.36,0,162081,20673,20276,19753,19356,18833,20475,19555,21,5940,100,13910,50,1,21372810,4563,-15.61,14.01,12,6.74,-1368.00,1524.00,27750,20230223,-23.06,7010,20230103,204.56,27750,-23.06,20230223,7010,204.56,20230103,27750,-23.06,20230223,7010,204.56,20230103,2.53,N,394280,100,21 억,,931995,N,N,2,N,00,N
|
|
20230713,121116,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,21450,1570,2,7.90,26999125550,1282064,186.10,20550,21450,20250,25800,13920,19880,21059.11,4.36,0,151918,20673,20276,19753,19356,18833,20475,19555,21,5940,100,13910,50,1,21372810,4584,-15.68,14.07,12,6.00,-1368.00,1524.00,27750,20230223,-22.70,7010,20230103,205.99,27750,-22.70,20230223,7010,205.99,20230103,27750,-22.70,20230223,7010,205.99,20230103,2.53,N,394280,100,21 억,,931995,N,N,2,N,00,N
|
|
20230713,111120,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20950,1070,2,5.38,19808638300,943733,136.99,20550,21400,20250,25800,13920,19880,20989.66,4.36,0,72006,20673,20276,19753,19356,18833,20475,19555,21,5940,100,13910,50,1,21372810,4478,-15.31,13.75,12,4.42,-1368.00,1524.00,27750,20230223,-24.50,7010,20230103,198.86,27750,-24.50,20230223,7010,198.86,20230103,27750,-24.50,20230223,7010,198.86,20230103,2.53,N,394280,100,21 억,,931995,N,N,2,N,00,N
|
|
20230713,101112,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,21250,1370,2,6.89,16868700750,803288,116.60,20550,21400,20250,25800,13920,19880,20999.57,4.36,0,50945,20673,20276,19753,19356,18833,20475,19555,21,5940,100,13910,50,1,21372810,4542,-15.53,13.94,12,3.76,-1368.00,1524.00,27750,20230223,-23.42,7010,20230103,203.14,27750,-23.42,20230223,7010,203.14,20230103,27750,-23.42,20230223,7010,203.14,20230103,2.53,N,394280,100,21 억,,931995,N,N,2,N,00,N
|
|
20230713,091116,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20850,970,2,4.88,3834702700,186105,27.01,20550,20950,20250,25800,13920,19880,20605.05,4.36,0,-8425,20673,20276,19753,19356,18833,20475,19555,21,5940,100,13910,50,1,21372810,4456,-15.24,13.68,12,0.87,-1368.00,1524.00,27750,20230223,-24.86,7010,20230103,197.43,27750,-24.86,20230223,7010,197.43,20230103,27750,-24.86,20230223,7010,197.43,20230103,2.53,N,394280,100,21 억,,931995,N,N,2,N,00,N
|
|
20230712,161112,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19880,910,2,4.80,13256576540,671717,185.45,19410,20150,19230,24650,13280,18970,19735.13,4.19,0,36157,19690,19330,18870,18510,18050,19510,18690,21,5685,100,13270,10,1,21372810,4249,-14.53,13.04,12,3.14,-1368.00,1524.00,27750,20230223,-28.36,7010,20230103,183.59,27750,-28.36,20230223,7010,183.59,20230103,27750,-28.36,20230223,7010,183.59,20230103,2.60,N,394280,100,21 억,,895459,N,N,2,N,00,N
|
|
20230712,151103,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19800,830,2,4.38,12959996600,656771,181.32,19410,20150,19230,24650,13280,18970,19732.90,4.19,0,32619,19690,19330,18870,18510,18050,19510,18690,21,5685,100,13270,10,1,21372810,4232,-14.47,12.99,12,3.07,-1368.00,1524.00,27750,20230223,-28.65,7010,20230103,182.45,27750,-28.65,20230223,7010,182.45,20230103,27750,-28.65,20230223,7010,182.45,20230103,2.60,N,394280,100,21 억,,895459,N,N,1,N,00,N
|
|
20230712,141059,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19700,730,2,3.85,12170219870,616875,170.31,19410,20150,19230,24650,13280,18970,19728.83,4.19,0,34048,19690,19330,18870,18510,18050,19510,18690,21,5685,100,13270,10,1,21372810,4210,-14.40,12.93,12,2.89,-1368.00,1524.00,27750,20230223,-29.01,7010,20230103,181.03,27750,-29.01,20230223,7010,181.03,20230103,27750,-29.01,20230223,7010,181.03,20230103,2.60,N,394280,100,21 억,,895459,N,N,1,N,00,N
|
|
20230712,131101,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20000,1030,2,5.43,10760914850,546077,150.76,19410,20150,19230,24650,13280,18970,19705.86,4.19,0,43759,19690,19330,18870,18510,18050,19510,18690,21,5685,100,13270,50,1,21372810,4275,-14.62,13.12,12,2.56,-1368.00,1524.00,27750,20230223,-27.93,7010,20230103,185.31,27750,-27.93,20230223,7010,185.31,20230103,27750,-27.93,20230223,7010,185.31,20230103,2.60,N,394280,100,21 억,,895459,N,N,1,N,00,N
|
|
20230712,121107,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19790,820,2,4.32,8328717370,424380,117.16,19410,19940,19230,24650,13280,18970,19625.61,4.19,0,-7742,19690,19330,18870,18510,18050,19510,18690,21,5685,100,13270,10,1,21372810,4230,-14.47,12.99,12,1.99,-1368.00,1524.00,27750,20230223,-28.68,7010,20230103,182.31,27750,-28.68,20230223,7010,182.31,20230103,27750,-28.68,20230223,7010,182.31,20230103,2.60,N,394280,100,21 억,,895459,N,N,1,N,00,N
|
|
20230712,111107,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19750,780,2,4.11,7542423210,384623,106.19,19410,19940,19230,24650,13280,18970,19609.91,4.19,0,-1902,19690,19330,18870,18510,18050,19510,18690,21,5685,100,13270,10,1,21372810,4221,-14.44,12.96,12,1.80,-1368.00,1524.00,27750,20230223,-28.83,7010,20230103,181.74,27750,-28.83,20230223,7010,181.74,20230103,27750,-28.83,20230223,7010,181.74,20230103,2.60,N,394280,100,21 억,,895459,N,N,1,N,00,N
|
|
20230712,101107,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19640,670,2,3.53,3880986940,199529,55.09,19410,19680,19230,24650,13280,18970,19450.74,4.19,0,10599,19690,19330,18870,18510,18050,19510,18690,21,5685,100,13270,10,1,21372810,4198,-14.36,12.89,12,0.93,-1368.00,1524.00,27750,20230223,-29.23,7010,20230103,180.17,27750,-29.23,20230223,7010,180.17,20230103,27750,-29.23,20230223,7010,180.17,20230103,2.60,N,394280,100,21 억,,895459,N,N,1,N,00,N
|
|
20230712,091108,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19330,360,2,1.90,1872582320,96169,26.55,19410,19680,19270,24650,13280,18970,19471.79,4.19,0,-7503,19690,19330,18870,18510,18050,19510,18690,21,5685,100,13270,10,1,21372810,4131,-14.13,12.68,12,0.45,-1368.00,1524.00,27750,20230223,-30.34,7010,20230103,175.75,27750,-30.34,20230223,7010,175.75,20230103,27750,-30.34,20230223,7010,175.75,20230103,2.60,N,394280,100,21 억,,895459,N,N,1,N,00,N
|
|
20230711,161052,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18970,470,2,2.54,6793850660,359611,83.12,18410,19230,18410,24050,12950,18500,18890.92,4.13,0,-6957,19593,19046,18733,18186,17873,18890,18030,21,5550,100,12950,10,1,21372810,4054,-13.87,12.45,12,1.68,-1368.00,1524.00,27750,20230223,-31.64,7010,20230103,170.61,27750,-31.64,20230223,7010,170.61,20230103,27750,-31.64,20230223,7010,170.61,20230103,2.62,N,394280,100,21 억,,883351,N,N,1,N,00,N
|
|
20230711,151048,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18930,430,2,2.32,6503334470,344288,79.58,18410,19230,18410,24050,12950,18500,18889.29,4.13,0,-6531,19593,19046,18733,18186,17873,18890,18030,21,5550,100,12950,10,1,21372810,4046,-13.84,12.42,12,1.61,-1368.00,1524.00,27750,20230223,-31.78,7010,20230103,170.04,27750,-31.78,20230223,7010,170.04,20230103,27750,-31.78,20230223,7010,170.04,20230103,2.62,N,394280,100,21 억,,883351,N,N,0,N,00,N
|
|
20230711,141040,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19010,510,2,2.76,5801010130,307230,71.01,18410,19230,18410,24050,12950,18500,18881.72,4.13,0,-1711,19593,19046,18733,18186,17873,18890,18030,21,5550,100,12950,10,1,21372810,4063,-13.90,12.47,12,1.44,-1368.00,1524.00,27750,20230223,-31.50,7010,20230103,171.18,27750,-31.50,20230223,7010,171.18,20230103,27750,-31.50,20230223,7010,171.18,20230103,2.62,N,394280,100,21 억,,883351,N,N,0,N,00,N
|
|
20230711,131031,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18890,390,2,2.11,4816943730,255436,59.04,18410,19230,18410,24050,12950,18500,18857.81,4.13,0,-3731,19593,19046,18733,18186,17873,18890,18030,21,5550,100,12950,10,1,21372810,4037,-13.81,12.40,12,1.20,-1368.00,1524.00,27750,20230223,-31.93,7010,20230103,169.47,27750,-31.93,20230223,7010,169.47,20230103,27750,-31.93,20230223,7010,169.47,20230103,2.62,N,394280,100,21 억,,883351,N,N,0,N,00,N
|
|
20230711,121054,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19000,500,2,2.70,4323398060,229377,53.02,18410,19230,18410,24050,12950,18500,18848.52,4.13,0,104,19593,19046,18733,18186,17873,18890,18030,21,5550,100,12950,10,1,21372810,4061,-13.89,12.47,12,1.07,-1368.00,1524.00,27750,20230223,-31.53,7010,20230103,171.04,27750,-31.53,20230223,7010,171.04,20230103,27750,-31.53,20230223,7010,171.04,20230103,2.62,N,394280,100,21 억,,883351,N,N,0,N,00,N
|
|
20230711,111058,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18940,440,2,2.38,3741242690,198695,45.93,18410,19230,18410,24050,12950,18500,18829.16,4.13,0,431,19593,19046,18733,18186,17873,18890,18030,21,5550,100,12950,10,1,21372810,4048,-13.85,12.43,12,0.93,-1368.00,1524.00,27750,20230223,-31.75,7010,20230103,170.19,27750,-31.75,20230223,7010,170.19,20230103,27750,-31.75,20230223,7010,170.19,20230103,2.62,N,394280,100,21 억,,883351,N,N,0,N,00,N
|
|
20230711,101058,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18840,340,2,1.84,2931117390,155847,36.02,18410,19230,18410,24050,12950,18500,18807.76,4.13,0,-11028,19593,19046,18733,18186,17873,18890,18030,21,5550,100,12950,10,1,21372810,4027,-13.77,12.36,12,0.73,-1368.00,1524.00,27750,20230223,-32.11,7010,20230103,168.76,27750,-32.11,20230223,7010,168.76,20230103,27750,-32.11,20230223,7010,168.76,20230103,2.62,N,394280,100,21 억,,883351,N,N,0,N,00,N
|
|
20230711,091051,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18690,190,2,1.03,640588690,34465,7.97,18410,18750,18410,24050,12950,18500,18586.78,4.13,0,7660,19593,19046,18733,18186,17873,18890,18030,21,5550,100,12950,10,1,21372810,3995,-13.66,12.26,12,0.16,-1368.00,1524.00,27750,20230223,-32.65,7010,20230103,166.62,27750,-32.65,20230223,7010,166.62,20230103,27750,-32.65,20230223,7010,166.62,20230103,2.62,N,394280,100,21 억,,883351,N,N,0,N,00,N
|
|
20230710,161044,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18500,-790,5,-4.10,7975778200,426243,89.46,19280,19280,18420,25050,13510,19290,18712.13,4.26,0,-31135,19916,19602,18976,18662,18036,19760,18820,21,5770,100,13500,10,1,21372810,3954,-13.52,12.14,12,1.99,-1368.00,1524.00,27750,20230223,-33.33,7010,20230103,163.91,27750,-33.33,20230223,7010,163.91,20230103,27750,-33.33,20230223,7010,163.91,20230103,2.58,N,394280,100,21 억,,911309,N,N,1,N,00,N
|
|
20230710,151048,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18650,-640,5,-3.32,7330480570,391425,82.16,19280,19280,18420,25050,13510,19290,18726.93,4.26,0,-24023,19916,19602,18976,18662,18036,19760,18820,21,5770,100,13500,10,1,21372810,3986,-13.63,12.24,12,1.83,-1368.00,1524.00,27750,20230223,-32.79,7010,20230103,166.05,27750,-32.79,20230223,7010,166.05,20230103,27750,-32.79,20230223,7010,166.05,20230103,2.58,N,394280,100,21 억,,911309,N,N,1,N,00,N
|
|
20230710,141034,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18920,-370,5,-1.92,6602560240,352690,74.03,19280,19280,18420,25050,13510,19290,18719.73,4.26,0,-13985,19916,19602,18976,18662,18036,19760,18820,21,5770,100,13500,10,1,21372810,4044,-13.83,12.41,12,1.65,-1368.00,1524.00,27750,20230223,-31.82,7010,20230103,169.90,27750,-31.82,20230223,7010,169.90,20230103,27750,-31.82,20230223,7010,169.90,20230103,2.58,N,394280,100,21 억,,911309,N,N,1,N,00,N
|
|
20230710,131023,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19020,-270,5,-1.40,5936636470,317659,66.67,19280,19280,18420,25050,13510,19290,18687.72,4.26,0,-12012,19916,19602,18976,18662,18036,19760,18820,21,5770,100,13500,10,1,21372810,4065,-13.90,12.48,12,1.49,-1368.00,1524.00,27750,20230223,-31.46,7010,20230103,171.33,27750,-31.46,20230223,7010,171.33,20230103,27750,-31.46,20230223,7010,171.33,20230103,2.58,N,394280,100,21 억,,911309,N,N,1,N,00,N
|
|
20230710,121052,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18840,-450,5,-2.33,5458297790,292377,61.37,19280,19280,18420,25050,13510,19290,18667.59,4.26,0,-13182,19916,19602,18976,18662,18036,19760,18820,21,5770,100,13500,10,1,21372810,4027,-13.77,12.36,12,1.37,-1368.00,1524.00,27750,20230223,-32.11,7010,20230103,168.76,27750,-32.11,20230223,7010,168.76,20230103,27750,-32.11,20230223,7010,168.76,20230103,2.58,N,394280,100,21 억,,911309,N,N,1,N,00,N
|
|
20230710,111048,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18590,-700,5,-3.63,4826872940,258615,54.28,19280,19280,18420,25050,13510,19290,18663.05,4.26,0,-17638,19916,19602,18976,18662,18036,19760,18820,21,5770,100,13500,10,1,21372810,3973,-13.59,12.20,12,1.21,-1368.00,1524.00,27750,20230223,-33.01,7010,20230103,165.19,27750,-33.01,20230223,7010,165.19,20230103,27750,-33.01,20230223,7010,165.19,20230103,2.58,N,394280,100,21 억,,911309,N,N,1,N,00,N
|
|
20230710,101048,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18890,-400,5,-2.07,3424155820,183430,38.50,19280,19280,18420,25050,13510,19290,18665.59,4.26,0,-5139,19916,19602,18976,18662,18036,19760,18820,21,5770,100,13500,10,1,21372810,4037,-13.81,12.40,12,0.86,-1368.00,1524.00,27750,20230223,-31.93,7010,20230103,169.47,27750,-31.93,20230223,7010,169.47,20230103,27750,-31.93,20230223,7010,169.47,20230103,2.58,N,394280,100,21 억,,911309,N,N,1,N,00,N
|
|
20230710,091040,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18900,-390,5,-2.02,487626060,25624,5.38,19280,19280,18800,25050,13510,19290,19024.65,4.26,0,-2382,19916,19602,18976,18662,18036,19760,18820,21,5770,100,13500,10,1,21372810,4039,-13.82,12.40,12,0.12,-1368.00,1524.00,27750,20230223,-31.89,7010,20230103,169.61,27750,-31.89,20230223,7010,169.61,20230103,27750,-31.89,20230223,7010,169.61,20230103,2.58,N,394280,100,21 억,,911309,N,N,1,N,00,N
|
|
20230707,161037,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19290,310,2,1.63,8928728760,472015,33.45,18870,19290,18350,24650,13290,18980,18913.30,4.31,0,-8874,21826,20402,19676,18252,17526,20040,17890,21,5680,100,13280,10,1,21372810,4123,-14.10,12.66,12,2.21,-1368.00,1524.00,27750,20230223,-30.49,7010,20230103,175.18,27750,-30.49,20230223,7010,175.18,20230103,27750,-30.49,20230223,7010,175.18,20230103,2.58,N,394280,100,21 억,,920464,N,N,1,N,00,N
|
|
20230707,151036,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19250,270,2,1.42,8459090390,447636,31.72,18870,19280,18350,24650,13290,18980,18896.97,4.31,0,-5578,21826,20402,19676,18252,17526,20040,17890,21,5680,100,13280,10,1,21372810,4114,-14.07,12.63,12,2.09,-1368.00,1524.00,27750,20230223,-30.63,7010,20230103,174.61,27750,-30.63,20230223,7010,174.61,20230103,27750,-30.63,20230223,7010,174.61,20230103,2.58,N,394280,100,21 억,,920464,N,N,0,N,00,N
|
|
20230707,141056,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18930,-50,5,-0.26,7428391960,393739,27.90,18870,19280,18350,24650,13290,18980,18865.84,4.31,0,-9450,21826,20402,19676,18252,17526,20040,17890,21,5680,100,13280,10,1,21372810,4046,-13.84,12.42,12,1.84,-1368.00,1524.00,27750,20230223,-31.78,7010,20230103,170.04,27750,-31.78,20230223,7010,170.04,20230103,27750,-31.78,20230223,7010,170.04,20230103,2.58,N,394280,100,21 억,,920464,N,N,0,N,00,N
|
|
20230707,131043,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18840,-140,5,-0.74,6825283620,361818,25.64,18870,19280,18350,24650,13290,18980,18863.36,4.31,0,-12797,21826,20402,19676,18252,17526,20040,17890,21,5680,100,13280,10,1,21372810,4027,-13.77,12.36,12,1.69,-1368.00,1524.00,27750,20230223,-32.11,7010,20230103,168.76,27750,-32.11,20230223,7010,168.76,20230103,27750,-32.11,20230223,7010,168.76,20230103,2.58,N,394280,100,21 억,,920464,N,N,0,N,00,N
|
|
20230707,121047,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18900,-80,5,-0.42,6251558810,331477,23.49,18870,19280,18350,24650,13290,18980,18859.15,4.31,0,-7239,21826,20402,19676,18252,17526,20040,17890,21,5680,100,13280,10,1,21372810,4039,-13.82,12.40,12,1.55,-1368.00,1524.00,27750,20230223,-31.89,7010,20230103,169.61,27750,-31.89,20230223,7010,169.61,20230103,27750,-31.89,20230223,7010,169.61,20230103,2.58,N,394280,100,21 억,,920464,N,N,0,N,00,N
|
|
20230707,111053,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18550,-430,5,-2.27,5746440490,304520,21.58,18870,19280,18350,24650,13290,18980,18869.93,4.31,0,-10969,21826,20402,19676,18252,17526,20040,17890,21,5680,100,13280,10,1,21372810,3965,-13.56,12.17,12,1.42,-1368.00,1524.00,27750,20230223,-33.15,7010,20230103,164.62,27750,-33.15,20230223,7010,164.62,20230103,27750,-33.15,20230223,7010,164.62,20230103,2.58,N,394280,100,21 억,,920464,N,N,0,N,00,N
|
|
20230707,101035,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19040,60,2,0.32,4749535670,251525,17.82,18870,19280,18350,24650,13290,18980,18882.36,4.31,0,-3493,21826,20402,19676,18252,17526,20040,17890,21,5680,100,13280,10,1,21372810,4069,-13.92,12.49,12,1.18,-1368.00,1524.00,27750,20230223,-31.39,7010,20230103,171.61,27750,-31.39,20230223,7010,171.61,20230103,27750,-31.39,20230223,7010,171.61,20230103,2.58,N,394280,100,21 억,,920464,N,N,0,N,00,N
|
|
20230707,091039,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19100,120,2,0.63,1555048720,81631,5.78,18870,19280,18810,24650,13290,18980,19051.07,4.31,0,-12310,21826,20402,19676,18252,17526,20040,17890,21,5680,100,13280,10,1,21372810,4082,-13.96,12.53,12,0.38,-1368.00,1524.00,27750,20230223,-31.17,7010,20230103,172.47,27750,-31.17,20230223,7010,172.47,20230103,27750,-31.17,20230223,7010,172.47,20230103,2.58,N,394280,100,21 억,,920464,N,N,0,N,00,N
|
|
20230706,161038,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18980,-2320,5,-10.89,27338223520,1385223,86.85,20950,21100,18950,27650,14950,21300,19739.87,5.19,0,-187836,23200,22250,21500,20550,19800,21875,20175,21,6350,100,14910,10,1,21372810,4057,-13.87,12.45,12,6.48,-1368.00,1524.00,27750,20230223,-31.60,7010,20230103,170.76,27750,-31.60,20230223,7010,170.76,20230103,27750,-31.60,20230223,7010,170.76,20230103,2.70,N,394280,100,21 억,,1109965,N,N,19,N,00,N
|
|
20230706,151038,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19030,-2270,5,-10.66,25516123830,1289289,80.83,20950,21100,19020,27650,14950,21300,19790.76,5.19,0,-189412,23200,22250,21500,20550,19800,21875,20175,21,6350,100,14910,10,1,21372810,4067,-13.91,12.49,12,6.03,-1368.00,1524.00,27750,20230223,-31.42,7010,20230103,171.47,27750,-31.42,20230223,7010,171.47,20230103,27750,-31.42,20230223,7010,171.47,20230103,2.70,N,394280,100,21 억,,1109965,N,N,19,N,00,N
|
|
20230706,141039,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19260,-2040,5,-9.58,21977596080,1104536,69.25,20950,21100,19130,27650,14950,21300,19897.49,5.19,0,-164286,23200,22250,21500,20550,19800,21875,20175,21,6350,100,14910,10,1,21372810,4116,-14.08,12.64,12,5.17,-1368.00,1524.00,27750,20230223,-30.59,7010,20230103,174.75,27750,-30.59,20230223,7010,174.75,20230103,27750,-30.59,20230223,7010,174.75,20230103,2.70,N,394280,100,21 억,,1109965,N,N,19,N,00,N
|
|
20230706,131035,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19330,-1970,5,-9.25,18368322220,917147,57.50,20950,21100,19250,27650,14950,21300,20027.58,5.19,0,-132789,23200,22250,21500,20550,19800,21875,20175,21,6350,100,14910,10,1,21372810,4131,-14.13,12.68,12,4.29,-1368.00,1524.00,27750,20230223,-30.34,7010,20230103,175.75,27750,-30.34,20230223,7010,175.75,20230103,27750,-30.34,20230223,7010,175.75,20230103,2.70,N,394280,100,21 억,,1109965,N,N,19,N,00,N
|
|
20230706,121001,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19700,-1600,5,-7.51,13760683080,680446,42.66,20950,21100,19600,27650,14950,21300,20222.92,5.19,0,-86354,23200,22250,21500,20550,19800,21875,20175,21,6350,100,14910,10,1,21372810,4210,-14.40,12.93,12,3.18,-1368.00,1524.00,27750,20230223,-29.01,7010,20230103,181.03,27750,-29.01,20230223,7010,181.03,20230103,27750,-29.01,20230223,7010,181.03,20230103,2.70,N,394280,100,21 억,,1109965,N,N,19,N,00,N
|
|
20230706,111043,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19990,-1310,5,-6.15,9555459100,468212,29.36,20950,21100,19990,27650,14950,21300,20408.27,5.19,0,-43605,23200,22250,21500,20550,19800,21875,20175,21,6350,100,14910,10,1,21372810,4272,-14.61,13.12,12,2.19,-1368.00,1524.00,27750,20230223,-27.96,7010,20230103,185.16,27750,-27.96,20230223,7010,185.16,20230103,27750,-27.96,20230223,7010,185.16,20230103,2.70,N,394280,100,21 억,,1109965,N,N,19,N,00,N
|
|
20230706,101038,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20000,-1300,5,-6.10,6976619300,339762,21.30,20950,21100,20000,27650,14950,21300,20533.68,5.19,0,-15399,23200,22250,21500,20550,19800,21875,20175,21,6350,100,14910,50,1,21372810,4275,-14.62,13.12,12,1.59,-1368.00,1524.00,27750,20230223,-27.93,7010,20230103,185.31,27750,-27.93,20230223,7010,185.31,20230103,27750,-27.93,20230223,7010,185.31,20230103,2.70,N,394280,100,21 억,,1109965,N,N,19,N,00,N
|
|
20230706,091037,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20700,-600,5,-2.82,1487997800,71643,4.49,20950,21000,20550,27650,14950,21300,20769.09,5.19,0,-3635,23200,22250,21500,20550,19800,21875,20175,21,6350,100,14910,50,1,21372810,4424,-15.13,13.58,12,0.34,-1368.00,1524.00,27750,20230223,-25.41,7010,20230103,195.29,27750,-25.41,20230223,7010,195.29,20230103,27750,-25.41,20230223,7010,195.29,20230103,2.70,N,394280,100,21 억,,1109965,N,N,19,N,00,N
|
|
20230705,161032,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,21300,100,2,0.47,34332308050,1585361,164.04,21650,22450,20750,27550,14850,21200,21657.05,5.34,0,-35307,22466,21832,21166,20532,19866,22150,20850,21,6350,100,14840,50,1,21372810,4552,-15.57,13.98,12,7.42,-1368.00,1524.00,27750,20230223,-23.24,7010,20230103,203.85,27750,-23.24,20230223,7010,203.85,20230103,27750,-23.24,20230223,7010,203.85,20230103,2.65,N,394280,100,21 억,,1140669,N,N,19,N,00,N
|
|
20230705,151029,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,21250,50,2,0.24,33580158750,1550047,160.38,21650,22450,20750,27550,14850,21200,21663.96,5.34,0,-34719,22466,21832,21166,20532,19866,22150,20850,21,6350,100,14840,50,1,21372810,4542,-15.53,13.94,12,7.25,-1368.00,1524.00,27750,20230223,-23.42,7010,20230103,203.14,27750,-23.42,20230223,7010,203.14,20230103,27750,-23.42,20230223,7010,203.14,20230103,2.65,N,394280,100,21 억,,1140669,N,N,6,N,00,N
|
|
20230705,141018,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20900,-300,5,-1.42,31100146150,1432558,148.23,21650,22450,20750,27550,14850,21200,21709.52,5.34,0,-31672,22466,21832,21166,20532,19866,22150,20850,21,6350,100,14840,50,1,21372810,4467,-15.28,13.71,12,6.70,-1368.00,1524.00,27750,20230223,-24.68,7010,20230103,198.15,27750,-24.68,20230223,7010,198.15,20230103,27750,-24.68,20230223,7010,198.15,20230103,2.65,N,394280,100,21 억,,1140669,N,N,6,N,00,N
|
|
20230705,131020,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20950,-250,5,-1.18,28806730050,1322914,136.88,21650,22450,20900,27550,14850,21200,21775.21,5.34,0,-37863,22466,21832,21166,20532,19866,22150,20850,21,6350,100,14840,50,1,21372810,4478,-15.31,13.75,12,6.19,-1368.00,1524.00,27750,20230223,-24.50,7010,20230103,198.86,27750,-24.50,20230223,7010,198.86,20230103,27750,-24.50,20230223,7010,198.86,20230103,2.65,N,394280,100,21 억,,1140669,N,N,6,N,00,N
|
|
20230705,121018,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,21200,0,3,0.00,26581111300,1217028,125.92,21650,22450,21200,27550,14850,21200,21841.01,5.34,0,-36144,22466,21832,21166,20532,19866,22150,20850,21,6350,100,14840,50,1,21372810,4531,-15.50,13.91,12,5.69,-1368.00,1524.00,27750,20230223,-23.60,7010,20230103,202.43,27750,-23.60,20230223,7010,202.43,20230103,27750,-23.60,20230223,7010,202.43,20230103,2.65,N,394280,100,21 억,,1140669,N,N,6,N,00,N
|
|
20230705,111029,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,21500,300,2,1.42,25007543650,1143181,118.28,21650,22450,21200,27550,14850,21200,21875.41,5.34,0,-30902,22466,21832,21166,20532,19866,22150,20850,21,6350,100,14840,50,1,21372810,4595,-15.72,14.11,12,5.35,-1368.00,1524.00,27750,20230223,-22.52,7010,20230103,206.70,27750,-22.52,20230223,7010,206.70,20230103,27750,-22.52,20230223,7010,206.70,20230103,2.65,N,394280,100,21 억,,1140669,N,N,6,N,00,N
|
|
20230705,101021,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,21750,550,2,2.59,21413787250,975335,100.92,21650,22450,21450,27550,14850,21200,21955.32,5.34,0,-8945,22466,21832,21166,20532,19866,22150,20850,21,6350,100,14840,50,1,21372810,4649,-15.90,14.27,12,4.56,-1368.00,1524.00,27750,20230223,-21.62,7010,20230103,210.27,27750,-21.62,20230223,7010,210.27,20230103,27750,-21.62,20230223,7010,210.27,20230103,2.65,N,394280,100,21 억,,1140669,N,N,6,N,00,N
|
|
20230705,091019,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,21850,650,2,3.07,4315283050,198032,20.49,21650,22100,21500,27550,14850,21200,21790.86,5.34,0,1091,22466,21832,21166,20532,19866,22150,20850,21,6350,100,14840,50,1,21372810,4670,-15.97,14.34,12,0.93,-1368.00,1524.00,27750,20230223,-21.26,7010,20230103,211.70,27750,-21.26,20230223,7010,211.70,20230103,27750,-21.26,20230223,7010,211.70,20230103,2.65,N,394280,100,21 억,,1140669,N,N,6,N,00,N
|
|
20230704,161015,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,21200,250,2,1.19,20301896750,956996,59.38,21000,21800,20500,27200,14700,20950,21214.20,5.38,0,-8728,22476,21712,20536,19772,18596,22095,20155,21,6250,100,14660,50,1,21372810,4531,-15.50,13.91,12,4.48,-1368.00,1524.00,27750,20230223,-23.60,7010,20230103,202.43,27750,-23.60,20230223,7010,202.43,20230103,27750,-23.60,20230223,7010,202.43,20230103,2.70,N,394280,100,21 억,,1148796,N,N,6,N,00,N
|
|
20230704,151004,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,21150,200,2,0.95,19719363250,929523,57.68,21000,21800,20500,27200,14700,20950,21214.50,5.38,0,-14915,22476,21712,20536,19772,18596,22095,20155,21,6250,100,14660,50,1,21372810,4520,-15.46,13.88,12,4.35,-1368.00,1524.00,27750,20230223,-23.78,7010,20230103,201.71,27750,-23.78,20230223,7010,201.71,20230103,27750,-23.78,20230223,7010,201.71,20230103,2.70,N,394280,100,21 억,,1148796,N,N,138,N,00,N
|
|
20230704,141008,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,21050,100,2,0.48,18050543150,850608,52.78,21000,21800,20500,27200,14700,20950,21220.75,5.38,0,-37923,22476,21712,20536,19772,18596,22095,20155,21,6250,100,14660,50,1,21372810,4499,-15.39,13.81,12,3.98,-1368.00,1524.00,27750,20230223,-24.14,7010,20230103,200.29,27750,-24.14,20230223,7010,200.29,20230103,27750,-24.14,20230223,7010,200.29,20230103,2.70,N,394280,100,21 억,,1148796,N,N,138,N,00,N
|
|
20230704,130957,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,21300,350,2,1.67,16989081200,800598,49.68,21000,21800,20500,27200,14700,20950,21220.49,5.38,0,-37293,22476,21712,20536,19772,18596,22095,20155,21,6250,100,14660,50,1,21372810,4552,-15.57,13.98,12,3.75,-1368.00,1524.00,27750,20230223,-23.24,7010,20230103,203.85,27750,-23.24,20230223,7010,203.85,20230103,27750,-23.24,20230223,7010,203.85,20230103,2.70,N,394280,100,21 억,,1148796,N,N,138,N,00,N
|
|
20230704,121007,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,21200,250,2,1.19,15904021500,749651,46.52,21000,21800,20500,27200,14700,20950,21215.23,5.38,0,-48050,22476,21712,20536,19772,18596,22095,20155,21,6250,100,14660,50,1,21372810,4531,-15.50,13.91,12,3.51,-1368.00,1524.00,27750,20230223,-23.60,7010,20230103,202.43,27750,-23.60,20230223,7010,202.43,20230103,27750,-23.60,20230223,7010,202.43,20230103,2.70,N,394280,100,21 억,,1148796,N,N,138,N,00,N
|
|
20230704,111000,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,21150,200,2,0.95,15156637700,714332,44.33,21000,21800,20500,27200,14700,20950,21217.92,5.38,0,-42941,22476,21712,20536,19772,18596,22095,20155,21,6250,100,14660,50,1,21372810,4520,-15.46,13.88,12,3.34,-1368.00,1524.00,27750,20230223,-23.78,7010,20230103,201.71,27750,-23.78,20230223,7010,201.71,20230103,27750,-23.78,20230223,7010,201.71,20230103,2.70,N,394280,100,21 억,,1148796,N,N,138,N,00,N
|
|
20230704,100955,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,21100,150,2,0.72,12332403700,581474,36.08,21000,21800,20500,27200,14700,20950,21208.87,5.38,0,-53843,22476,21712,20536,19772,18596,22095,20155,21,6250,100,14660,50,1,21372810,4510,-15.42,13.85,12,2.72,-1368.00,1524.00,27750,20230223,-23.96,7010,20230103,201.00,27750,-23.96,20230223,7010,201.00,20230103,27750,-23.96,20230223,7010,201.00,20230103,2.70,N,394280,100,21 억,,1148796,N,N,138,N,00,N
|
|
20230704,090955,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,21100,150,2,0.72,3555503600,169642,10.53,21000,21350,20500,27200,14700,20950,20958.86,5.38,0,-7252,22476,21712,20536,19772,18596,22095,20155,21,6250,100,14660,50,1,21372810,4510,-15.42,13.85,12,0.79,-1368.00,1524.00,27750,20230223,-23.96,7010,20230103,201.00,27750,-23.96,20230223,7010,201.00,20230103,27750,-23.96,20230223,7010,201.00,20230103,2.70,N,394280,100,21 억,,1148796,N,N,138,N,00,N
|
|
20230703,160945,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20950,1760,2,9.17,32852616270,1595627,390.90,19360,21300,19360,24900,13440,19190,20588.67,4.15,0,270597,20090,19640,18890,18440,17690,19865,18665,21,5730,100,13430,50,1,21372810,4478,-15.31,13.75,12,7.47,-1368.00,1524.00,27750,20230223,-24.50,7010,20230103,198.86,27750,-24.50,20230223,7010,198.86,20230103,27750,-24.50,20230223,7010,198.86,20230103,2.73,N,394280,100,21 억,,887469,N,N,138,N,00,N
|
|
20230703,150956,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20600,1410,2,7.35,31526450120,1532009,375.31,19360,21300,19360,24900,13440,19190,20578.53,4.15,0,272819,20090,19640,18890,18440,17690,19865,18665,21,5730,100,13430,50,1,21372810,4403,-15.06,13.52,12,7.17,-1368.00,1524.00,27750,20230223,-25.77,7010,20230103,193.87,27750,-25.77,20230223,7010,193.87,20230103,27750,-25.77,20230223,7010,193.87,20230103,2.73,N,394280,100,21 억,,887469,N,N,4,N,00,N
|
|
20230703,140954,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20550,1360,2,7.09,29123746670,1415604,346.80,19360,21300,19360,24900,13440,19190,20573.40,4.15,0,296609,20090,19640,18890,18440,17690,19865,18665,21,5730,100,13430,50,1,21372810,4392,-15.02,13.48,12,6.62,-1368.00,1524.00,27750,20230223,-25.95,7010,20230103,193.15,27750,-25.95,20230223,7010,193.15,20230103,27750,-25.95,20230223,7010,193.15,20230103,2.73,N,394280,100,21 억,,887469,N,N,4,N,00,N
|
|
20230703,130948,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20900,1710,2,8.91,25441189320,1237978,303.28,19360,21300,19360,24900,13440,19190,20550.63,4.15,0,268072,20090,19640,18890,18440,17690,19865,18665,21,5730,100,13430,50,1,21372810,4467,-15.28,13.71,12,5.79,-1368.00,1524.00,27750,20230223,-24.68,7010,20230103,198.15,27750,-24.68,20230223,7010,198.15,20230103,27750,-24.68,20230223,7010,198.15,20230103,2.73,N,394280,100,21 억,,887469,N,N,4,N,00,N
|
|
20230703,120955,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20950,1760,2,9.17,16216661220,799735,195.92,19360,21000,19360,24900,13440,19190,20277.58,4.15,0,216747,20090,19640,18890,18440,17690,19865,18665,21,5730,100,13430,50,1,21372810,4478,-15.31,13.75,12,3.74,-1368.00,1524.00,27750,20230223,-24.50,7010,20230103,198.86,27750,-24.50,20230223,7010,198.86,20230103,27750,-24.50,20230223,7010,198.86,20230103,2.73,N,394280,100,21 억,,887469,N,N,4,N,00,N
|
|
20230703,110949,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20250,1060,2,5.52,10143411370,505845,123.92,19360,20500,19360,24900,13440,19190,20052.46,4.15,0,139872,20090,19640,18890,18440,17690,19865,18665,21,5730,100,13430,50,1,21372810,4328,-14.80,13.29,12,2.37,-1368.00,1524.00,27750,20230223,-27.03,7010,20230103,188.87,27750,-27.03,20230223,7010,188.87,20230103,27750,-27.03,20230223,7010,188.87,20230103,2.73,N,394280,100,21 억,,887469,N,N,4,N,00,N
|
|
20230703,100935,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20300,1110,2,5.78,7324473420,367125,89.94,19360,20300,19360,24900,13440,19190,19950.96,4.15,0,95179,20090,19640,18890,18440,17690,19865,18665,21,5730,100,13430,50,1,21372810,4339,-14.84,13.32,12,1.72,-1368.00,1524.00,27750,20230223,-26.85,7010,20230103,189.59,27750,-26.85,20230223,7010,189.59,20230103,27750,-26.85,20230223,7010,189.59,20230103,2.73,N,394280,100,21 억,,887469,N,N,4,N,00,N
|
|
20230703,090945,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19640,450,2,2.34,828752260,42454,10.40,19360,19670,19360,24900,13440,19190,19521.40,4.15,0,13367,20090,19640,18890,18440,17690,19865,18665,21,5730,100,13430,10,1,21372810,4198,-14.36,12.89,12,0.20,-1368.00,1524.00,27750,20230223,-29.23,7010,20230103,180.17,27750,-29.23,20230223,7010,180.17,20230103,27750,-29.23,20230223,7010,180.17,20230103,2.73,N,394280,100,21 억,,887469,N,N,4,N,00,N
|