178 lines
80 KiB
CSV
178 lines
80 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230831,161236,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18590,40,2,0.22,6628797420,358002,107.56,18350,18960,18190,24100,12990,18550,18515.96,4.39,0,-8784,19116,18832,18686,18402,18256,18760,18330,21,5550,100,12980,10,1,21413110,3981,-13.59,12.20,12,1.67,-1368.00,1524.00,27750,20230223,-33.01,7010,20230103,165.19,27750,-33.01,20230223,7010,165.19,20230103,27750,-33.01,20230223,7010,165.19,20230103,2.49,N,394280,100,21 억,,939593,N,N,31,N,00,N
|
|
20230831,151553,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18540,-10,5,-0.05,6481817220,350095,105.18,18350,18960,18190,24100,12990,18550,18514.42,4.39,0,-10274,19116,18832,18686,18402,18256,18760,18330,21,5550,100,12980,10,1,21413110,3970,-13.55,12.17,12,1.63,-1368.00,1524.00,27750,20230223,-33.19,7010,20230103,164.48,27750,-33.19,20230223,7010,164.48,20230103,27750,-33.19,20230223,7010,164.48,20230103,2.49,N,394280,100,21 억,,939593,N,N,11,N,00,N
|
|
20230831,141721,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18410,-140,5,-0.75,5804786890,313556,94.20,18350,18960,18190,24100,12990,18550,18512.73,4.39,0,-13746,19116,18832,18686,18402,18256,18760,18330,21,5550,100,12980,10,1,21413110,3942,-13.46,12.08,12,1.46,-1368.00,1524.00,27750,20230223,-33.66,7010,20230103,162.62,27750,-33.66,20230223,7010,162.62,20230103,27750,-33.66,20230223,7010,162.62,20230103,2.49,N,394280,100,21 억,,939593,N,N,11,N,00,N
|
|
20230831,131641,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18510,-40,5,-0.22,5112354590,275884,82.89,18350,18960,18190,24100,12990,18550,18530.79,4.39,0,-17656,19116,18832,18686,18402,18256,18760,18330,21,5550,100,12980,10,1,21413110,3964,-13.53,12.15,12,1.29,-1368.00,1524.00,27750,20230223,-33.30,7010,20230103,164.05,27750,-33.30,20230223,7010,164.05,20230103,27750,-33.30,20230223,7010,164.05,20230103,2.49,N,394280,100,21 억,,939593,N,N,11,N,00,N
|
|
20230831,121738,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18530,-20,5,-0.11,4602172500,248255,74.59,18350,18960,18190,24100,12990,18550,18538.07,4.39,0,-17887,19116,18832,18686,18402,18256,18760,18330,21,5550,100,12980,10,1,21413110,3968,-13.55,12.16,12,1.16,-1368.00,1524.00,27750,20230223,-33.23,7010,20230103,164.34,27750,-33.23,20230223,7010,164.34,20230103,27750,-33.23,20230223,7010,164.34,20230103,2.49,N,394280,100,21 억,,939593,N,N,11,N,00,N
|
|
20230831,112218,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18690,140,2,0.75,4138360220,223351,67.10,18350,18960,18190,24100,12990,18550,18528.48,4.39,0,-22037,19116,18832,18686,18402,18256,18760,18330,21,5550,100,12980,10,1,21413110,4002,-13.66,12.26,12,1.04,-1368.00,1524.00,27750,20230223,-32.65,7010,20230103,166.62,27750,-32.65,20230223,7010,166.62,20230103,27750,-32.65,20230223,7010,166.62,20230103,2.49,N,394280,100,21 억,,939593,N,N,11,N,00,N
|
|
20230831,101827,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18580,30,2,0.16,3542647670,191451,57.52,18350,18960,18190,24100,12990,18550,18504.13,4.39,0,-22890,19116,18832,18686,18402,18256,18760,18330,21,5550,100,12980,10,1,21413110,3979,-13.58,12.19,12,0.89,-1368.00,1524.00,27750,20230223,-33.05,7010,20230103,165.05,27750,-33.05,20230223,7010,165.05,20230103,27750,-33.05,20230223,7010,165.05,20230103,2.49,N,394280,100,21 억,,939593,N,N,11,N,00,N
|
|
20230831,091659,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18220,-330,5,-1.78,1019942120,55792,16.76,18350,18480,18190,24100,12990,18550,18279.78,4.39,0,-5834,19116,18832,18686,18402,18256,18760,18330,21,5550,100,12980,10,1,21413110,3901,-13.32,11.96,12,0.26,-1368.00,1524.00,27750,20230223,-34.34,7010,20230103,159.91,27750,-34.34,20230223,7010,159.91,20230103,27750,-34.34,20230223,7010,159.91,20230103,2.49,N,394280,100,21 억,,939593,N,N,11,N,00,N
|
|
20230830,161241,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18550,-40,5,-0.22,6161430760,329698,124.40,18780,18970,18540,24150,13020,18590,18688.76,4.40,0,-2510,18896,18742,18436,18282,17976,18820,18360,21,5560,100,13010,10,1,21413110,3972,-13.56,12.17,12,1.54,-1368.00,1524.00,27750,20230223,-33.15,7010,20230103,164.62,27750,-33.15,20230223,7010,164.62,20230103,27750,-33.15,20230223,7010,164.62,20230103,2.53,N,394280,100,21 억,,941466,N,N,11,N,00,N
|
|
20230830,151526,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18600,10,2,0.05,5941958600,317873,119.94,18780,18970,18540,24150,13020,18590,18693.04,4.40,0,-2387,18896,18742,18436,18282,17976,18820,18360,21,5560,100,13010,10,1,21413110,3983,-13.60,12.20,12,1.48,-1368.00,1524.00,27750,20230223,-32.97,7010,20230103,165.34,27750,-32.97,20230223,7010,165.34,20230103,27750,-32.97,20230223,7010,165.34,20230103,2.53,N,394280,100,21 억,,941466,N,N,1,N,00,N
|
|
20230830,141625,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18740,150,2,0.81,5100706710,272746,102.91,18780,18970,18540,24150,13020,18590,18701.52,4.40,0,11274,18896,18742,18436,18282,17976,18820,18360,21,5560,100,13010,10,1,21413110,4013,-13.70,12.30,12,1.27,-1368.00,1524.00,27750,20230223,-32.47,7010,20230103,167.33,27750,-32.47,20230223,7010,167.33,20230103,27750,-32.47,20230223,7010,167.33,20230103,2.53,N,394280,100,21 억,,941466,N,N,1,N,00,N
|
|
20230830,131624,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18790,200,2,1.08,4310519820,230837,87.10,18780,18800,18540,24150,13020,18590,18673.62,4.40,0,13197,18896,18742,18436,18282,17976,18820,18360,21,5560,100,13010,10,1,21413110,4024,-13.74,12.33,12,1.08,-1368.00,1524.00,27750,20230223,-32.29,7010,20230103,168.05,27750,-32.29,20230223,7010,168.05,20230103,27750,-32.29,20230223,7010,168.05,20230103,2.53,N,394280,100,21 억,,941466,N,N,1,N,00,N
|
|
20230830,121635,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18720,130,2,0.70,3624792160,194177,73.26,18780,18800,18540,24150,13020,18590,18667.67,4.40,0,5552,18896,18742,18436,18282,17976,18820,18360,21,5560,100,13010,10,1,21413110,4009,-13.68,12.28,12,0.91,-1368.00,1524.00,27750,20230223,-32.54,7010,20230103,167.05,27750,-32.54,20230223,7010,167.05,20230103,27750,-32.54,20230223,7010,167.05,20230103,2.53,N,394280,100,21 억,,941466,N,N,1,N,00,N
|
|
20230830,112204,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18650,60,2,0.32,3095976090,165927,62.61,18780,18800,18540,24150,13020,18590,18658.88,4.40,0,-2728,18896,18742,18436,18282,17976,18820,18360,21,5560,100,13010,10,1,21413110,3994,-13.63,12.24,12,0.77,-1368.00,1524.00,27750,20230223,-32.79,7010,20230103,166.05,27750,-32.79,20230223,7010,166.05,20230103,27750,-32.79,20230223,7010,166.05,20230103,2.53,N,394280,100,21 억,,941466,N,N,1,N,00,N
|
|
20230830,101726,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18650,60,2,0.32,2537696360,135990,51.31,18780,18800,18540,24150,13020,18590,18661.17,4.40,0,-7882,18896,18742,18436,18282,17976,18820,18360,21,5560,100,13010,10,1,21413110,3994,-13.63,12.24,12,0.64,-1368.00,1524.00,27750,20230223,-32.79,7010,20230103,166.05,27750,-32.79,20230223,7010,166.05,20230103,27750,-32.79,20230223,7010,166.05,20230103,2.53,N,394280,100,21 억,,941466,N,N,1,N,00,N
|
|
20230830,091630,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18600,10,2,0.05,1019669640,54598,20.60,18780,18790,18570,24150,13020,18590,18676.77,4.40,0,-15497,18896,18742,18436,18282,17976,18820,18360,21,5560,100,13010,10,1,21413110,3983,-13.60,12.20,12,0.25,-1368.00,1524.00,27750,20230223,-32.97,7010,20230103,165.34,27750,-32.97,20230223,7010,165.34,20230103,27750,-32.97,20230223,7010,165.34,20230103,2.53,N,394280,100,21 억,,941466,N,N,1,N,00,N
|
|
20230829,161235,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18590,460,2,2.54,4722170950,256802,168.06,18290,18590,18130,23550,12700,18130,18387.24,4.27,0,25689,18536,18332,18216,18012,17896,18275,17955,21,5420,100,12690,10,1,21413110,3981,-13.59,12.20,12,1.20,-1368.00,1524.00,27750,20230223,-33.01,7010,20230103,165.19,27750,-33.01,20230223,7010,165.19,20230103,27750,-33.01,20230223,7010,165.19,20230103,2.49,N,394280,100,21 억,,913626,N,N,1,N,00,N
|
|
20230829,151538,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18570,440,2,2.43,4555199180,247816,162.18,18290,18580,18130,23550,12700,18130,18381.38,4.27,0,24536,18536,18332,18216,18012,17896,18275,17955,21,5420,100,12690,10,1,21413110,3976,-13.57,12.19,12,1.16,-1368.00,1524.00,27750,20230223,-33.08,7010,20230103,164.91,27750,-33.08,20230223,7010,164.91,20230103,27750,-33.08,20230223,7010,164.91,20230103,2.49,N,394280,100,21 억,,913626,N,N,13,N,00,N
|
|
20230829,141725,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18550,420,2,2.32,3760714800,204983,134.15,18290,18580,18130,23550,12700,18130,18346.47,4.27,0,25268,18536,18332,18216,18012,17896,18275,17955,21,5420,100,12690,10,1,21413110,3972,-13.56,12.17,12,0.96,-1368.00,1524.00,27750,20230223,-33.15,7010,20230103,164.62,27750,-33.15,20230223,7010,164.62,20230103,27750,-33.15,20230223,7010,164.62,20230103,2.49,N,394280,100,21 억,,913626,N,N,13,N,00,N
|
|
20230829,131610,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18310,180,2,0.99,2880008240,157209,102.88,18290,18550,18130,23550,12700,18130,18319.61,4.27,0,2278,18536,18332,18216,18012,17896,18275,17955,21,5420,100,12690,10,1,21413110,3921,-13.38,12.01,12,0.73,-1368.00,1524.00,27750,20230223,-34.02,7010,20230103,161.20,27750,-34.02,20230223,7010,161.20,20230103,27750,-34.02,20230223,7010,161.20,20230103,2.49,N,394280,100,21 억,,913626,N,N,13,N,00,N
|
|
20230829,121728,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18310,180,2,0.99,2698181760,147274,96.38,18290,18550,18130,23550,12700,18130,18320.83,4.27,0,1878,18536,18332,18216,18012,17896,18275,17955,21,5420,100,12690,10,1,21413110,3921,-13.38,12.01,12,0.69,-1368.00,1524.00,27750,20230223,-34.02,7010,20230103,161.20,27750,-34.02,20230223,7010,161.20,20230103,27750,-34.02,20230223,7010,161.20,20230103,2.49,N,394280,100,21 억,,913626,N,N,13,N,00,N
|
|
20230829,112432,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18340,210,2,1.16,2466498580,134614,88.10,18290,18550,18130,23550,12700,18130,18322.75,4.27,0,2186,18536,18332,18216,18012,17896,18275,17955,21,5420,100,12690,10,1,21413110,3927,-13.41,12.03,12,0.63,-1368.00,1524.00,27750,20230223,-33.91,7010,20230103,161.63,27750,-33.91,20230223,7010,161.63,20230103,27750,-33.91,20230223,7010,161.63,20230103,2.49,N,394280,100,21 억,,913626,N,N,13,N,00,N
|
|
20230829,101825,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18210,80,2,0.44,1566186300,85478,55.94,18290,18550,18130,23550,12700,18130,18322.68,4.27,0,4832,18536,18332,18216,18012,17896,18275,17955,21,5420,100,12690,10,1,21413110,3899,-13.31,11.95,12,0.40,-1368.00,1524.00,27750,20230223,-34.38,7010,20230103,159.77,27750,-34.38,20230223,7010,159.77,20230103,27750,-34.38,20230223,7010,159.77,20230103,2.49,N,394280,100,21 억,,913626,N,N,13,N,00,N
|
|
20230829,091214,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18300,170,2,0.94,703863580,38209,25.01,18290,18550,18220,23550,12700,18130,18421.41,4.27,0,4476,18536,18332,18216,18012,17896,18275,17955,21,5420,100,12690,10,1,21413110,3919,-13.38,12.01,12,0.18,-1368.00,1524.00,27750,20230223,-34.05,7010,20230103,161.06,27750,-34.05,20230223,7010,161.06,20230103,27750,-34.05,20230223,7010,161.06,20230103,2.49,N,394280,100,21 억,,913626,N,N,13,N,00,N
|
|
20230828,161158,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18130,-90,5,-0.49,2678221120,147353,51.14,18420,18420,18100,23650,12760,18220,18175.66,4.26,0,-6600,18753,18486,18343,18076,17933,18415,18005,21,5430,100,12750,10,1,21413110,3882,-13.25,11.90,12,0.69,-1368.00,1524.00,27750,20230223,-34.67,7010,20230103,158.63,27750,-34.67,20230223,7010,158.63,20230103,27750,-34.67,20230223,7010,158.63,20230103,2.52,N,394280,100,21 억,,913004,N,N,13,N,00,N
|
|
20230828,151207,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18190,-30,5,-0.16,2512982780,138244,47.98,18420,18420,18100,23650,12760,18220,18177.88,4.26,0,-7737,18753,18486,18343,18076,17933,18415,18005,21,5430,100,12750,10,1,21413110,3895,-13.30,11.94,12,0.65,-1368.00,1524.00,27750,20230223,-34.45,7010,20230103,159.49,27750,-34.45,20230223,7010,159.49,20230103,27750,-34.45,20230223,7010,159.49,20230103,2.52,N,394280,100,21 억,,913004,N,N,0,N,00,N
|
|
20230828,141212,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18150,-70,5,-0.38,2210104050,121588,42.20,18420,18420,18100,23650,12760,18220,18176.99,4.26,0,-9533,18753,18486,18343,18076,17933,18415,18005,21,5430,100,12750,10,1,21413110,3886,-13.27,11.91,12,0.57,-1368.00,1524.00,27750,20230223,-34.59,7010,20230103,158.92,27750,-34.59,20230223,7010,158.92,20230103,27750,-34.59,20230223,7010,158.92,20230103,2.52,N,394280,100,21 억,,913004,N,N,0,N,00,N
|
|
20230828,131222,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18200,-20,5,-0.11,1753959150,96464,33.48,18420,18420,18100,23650,12760,18220,18182.53,4.26,0,-10831,18753,18486,18343,18076,17933,18415,18005,21,5430,100,12750,10,1,21413110,3897,-13.30,11.94,12,0.45,-1368.00,1524.00,27750,20230223,-34.41,7010,20230103,159.63,27750,-34.41,20230223,7010,159.63,20230103,27750,-34.41,20230223,7010,159.63,20230103,2.52,N,394280,100,21 억,,913004,N,N,0,N,00,N
|
|
20230828,121212,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18200,-20,5,-0.11,1616220510,88893,30.85,18420,18420,18100,23650,12760,18220,18181.64,4.26,0,-11629,18753,18486,18343,18076,17933,18415,18005,21,5430,100,12750,10,1,21413110,3897,-13.30,11.94,12,0.42,-1368.00,1524.00,27750,20230223,-34.41,7010,20230103,159.63,27750,-34.41,20230223,7010,159.63,20230103,27750,-34.41,20230223,7010,159.63,20230103,2.52,N,394280,100,21 억,,913004,N,N,0,N,00,N
|
|
20230828,111208,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18170,-50,5,-0.27,1390067670,76454,26.53,18420,18420,18100,23650,12760,18220,18181.75,4.26,0,-12373,18753,18486,18343,18076,17933,18415,18005,21,5430,100,12750,10,1,21413110,3891,-13.28,11.92,12,0.36,-1368.00,1524.00,27750,20230223,-34.52,7010,20230103,159.20,27750,-34.52,20230223,7010,159.20,20230103,27750,-34.52,20230223,7010,159.20,20230103,2.52,N,394280,100,21 억,,913004,N,N,0,N,00,N
|
|
20230828,101154,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18130,-90,5,-0.49,986877840,54247,18.83,18420,18420,18100,23650,12760,18220,18192.30,4.26,0,-11909,18753,18486,18343,18076,17933,18415,18005,21,5430,100,12750,10,1,21413110,3882,-13.25,11.90,12,0.25,-1368.00,1524.00,27750,20230223,-34.67,7010,20230103,158.63,27750,-34.67,20230223,7010,158.63,20230103,27750,-34.67,20230223,7010,158.63,20230103,2.52,N,394280,100,21 억,,913004,N,N,0,N,00,N
|
|
20230828,091211,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18220,0,3,0.00,313529400,17182,5.96,18420,18420,18100,23650,12760,18220,18247.55,4.26,0,-4777,18753,18486,18343,18076,17933,18415,18005,21,5430,100,12750,10,1,21413110,3901,-13.32,11.96,12,0.08,-1368.00,1524.00,27750,20230223,-34.34,7010,20230103,159.91,27750,-34.34,20230223,7010,159.91,20230103,27750,-34.34,20230223,7010,159.91,20230103,2.52,N,394280,100,21 억,,913004,N,N,0,N,00,N
|
|
20230825,161201,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18220,-820,5,-4.31,5220766710,284551,61.97,18510,18610,18200,24750,13330,19040,18344.94,4.55,0,-65110,19813,19426,19213,18826,18613,19320,18720,21,5710,100,13320,10,1,21413110,3901,-13.32,11.96,12,1.33,-1368.00,1524.00,27750,20230223,-34.34,7010,20230103,159.91,27750,-34.34,20230223,7010,159.91,20230103,27750,-34.34,20230223,7010,159.91,20230103,2.53,N,394280,100,21 억,,973353,N,N,7,N,00,N
|
|
20230825,151210,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18260,-780,5,-4.10,4979978590,271344,59.10,18510,18610,18200,24750,13330,19040,18349.99,4.55,0,-64163,19813,19426,19213,18826,18613,19320,18720,21,5710,100,13320,10,1,21413110,3910,-13.35,11.98,12,1.27,-1368.00,1524.00,27750,20230223,-34.20,7010,20230103,160.49,27750,-34.20,20230223,7010,160.49,20230103,27750,-34.20,20230223,7010,160.49,20230103,2.53,N,394280,100,21 억,,973353,N,N,7,N,00,N
|
|
20230825,141208,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18210,-830,5,-4.36,4527793130,246549,53.70,18510,18610,18200,24750,13330,19040,18361.41,4.55,0,-60610,19813,19426,19213,18826,18613,19320,18720,21,5710,100,13320,10,1,21413110,3899,-13.31,11.95,12,1.15,-1368.00,1524.00,27750,20230223,-34.38,7010,20230103,159.77,27750,-34.38,20230223,7010,159.77,20230103,27750,-34.38,20230223,7010,159.77,20230103,2.53,N,394280,100,21 억,,973353,N,N,7,N,00,N
|
|
20230825,131204,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18280,-760,5,-3.99,3906018130,212462,46.27,18510,18610,18200,24750,13330,19040,18380.87,4.55,0,-52632,19813,19426,19213,18826,18613,19320,18720,21,5710,100,13320,10,1,21413110,3914,-13.36,11.99,12,0.99,-1368.00,1524.00,27750,20230223,-34.13,7010,20230103,160.77,27750,-34.13,20230223,7010,160.77,20230103,27750,-34.13,20230223,7010,160.77,20230103,2.53,N,394280,100,21 억,,973353,N,N,7,N,00,N
|
|
20230825,121205,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18230,-810,5,-4.25,3391817730,184251,40.13,18510,18610,18210,24750,13330,19040,18404.59,4.55,0,-45868,19813,19426,19213,18826,18613,19320,18720,21,5710,100,13320,10,1,21413110,3904,-13.33,11.96,12,0.86,-1368.00,1524.00,27750,20230223,-34.31,7010,20230103,160.06,27750,-34.31,20230223,7010,160.06,20230103,27750,-34.31,20230223,7010,160.06,20230103,2.53,N,394280,100,21 억,,973353,N,N,7,N,00,N
|
|
20230825,111204,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18340,-700,5,-3.68,2597668960,140860,30.68,18510,18610,18330,24750,13330,19040,18436.41,4.55,0,-32290,19813,19426,19213,18826,18613,19320,18720,21,5710,100,13320,10,1,21413110,3927,-13.41,12.03,12,0.66,-1368.00,1524.00,27750,20230223,-33.91,7010,20230103,161.63,27750,-33.91,20230223,7010,161.63,20230103,27750,-33.91,20230223,7010,161.63,20230103,2.53,N,394280,100,21 억,,973353,N,N,7,N,00,N
|
|
20230825,101209,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18370,-670,5,-3.52,1995998160,108091,23.54,18510,18610,18330,24750,13330,19040,18459.53,4.55,0,-17197,19813,19426,19213,18826,18613,19320,18720,21,5710,100,13320,10,1,21413110,3934,-13.43,12.05,12,0.50,-1368.00,1524.00,27750,20230223,-33.80,7010,20230103,162.05,27750,-33.80,20230223,7010,162.05,20230103,27750,-33.80,20230223,7010,162.05,20230103,2.53,N,394280,100,21 억,,973353,N,N,7,N,00,N
|
|
20230825,091202,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18500,-540,5,-2.84,634623890,34244,7.46,18510,18610,18480,24750,13330,19040,18514.18,4.55,0,897,19813,19426,19213,18826,18613,19320,18720,21,5710,100,13320,10,1,21413110,3961,-13.52,12.14,12,0.16,-1368.00,1524.00,27750,20230223,-33.33,7010,20230103,163.91,27750,-33.33,20230223,7010,163.91,20230103,27750,-33.33,20230223,7010,163.91,20230103,2.53,N,394280,100,21 억,,973353,N,N,7,N,00,N
|
|
20230824,161156,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19040,420,2,2.26,8786586460,455142,297.96,19260,19600,19000,24200,13040,18620,19305.86,4.46,0,20935,19233,18926,18763,18456,18293,19080,18610,21,5580,100,13030,10,1,21413110,4077,-13.92,12.49,12,2.13,-1368.00,1524.00,27750,20230223,-31.39,7010,20230103,171.61,27750,-31.39,20230223,7010,171.61,20230103,27750,-31.39,20230223,7010,171.61,20230103,2.48,N,394280,100,21 억,,955015,N,N,7,N,00,N
|
|
20230824,151153,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19020,400,2,2.15,8583433810,444470,290.97,19260,19600,19000,24200,13040,18620,19311.62,4.46,0,21979,19233,18926,18763,18456,18293,19080,18610,21,5580,100,13030,10,1,21413110,4073,-13.90,12.48,12,2.08,-1368.00,1524.00,27750,20230223,-31.46,7010,20230103,171.33,27750,-31.46,20230223,7010,171.33,20230103,27750,-31.46,20230223,7010,171.33,20230103,2.48,N,394280,100,21 억,,955015,N,N,6,N,00,N
|
|
20230824,141156,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19050,430,2,2.31,8064065990,417183,273.11,19260,19600,19020,24200,13040,18620,19329.80,4.46,0,30549,19233,18926,18763,18456,18293,19080,18610,21,5580,100,13030,10,1,21413110,4079,-13.93,12.50,12,1.95,-1368.00,1524.00,27750,20230223,-31.35,7010,20230103,171.75,27750,-31.35,20230223,7010,171.75,20230103,27750,-31.35,20230223,7010,171.75,20230103,2.48,N,394280,100,21 억,,955015,N,N,6,N,00,N
|
|
20230824,131157,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19100,480,2,2.58,7485729650,386851,253.25,19260,19600,19050,24200,13040,18620,19350.42,4.46,0,33838,19233,18926,18763,18456,18293,19080,18610,21,5580,100,13030,10,1,21413110,4090,-13.96,12.53,12,1.81,-1368.00,1524.00,27750,20230223,-31.17,7010,20230103,172.47,27750,-31.17,20230223,7010,172.47,20230103,27750,-31.17,20230223,7010,172.47,20230103,2.48,N,394280,100,21 억,,955015,N,N,6,N,00,N
|
|
20230824,121201,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19170,550,2,2.95,6924651720,357551,234.07,19260,19600,19050,24200,13040,18620,19366.89,4.46,0,42764,19233,18926,18763,18456,18293,19080,18610,21,5580,100,13030,10,1,21413110,4105,-14.01,12.58,12,1.67,-1368.00,1524.00,27750,20230223,-30.92,7010,20230103,173.47,27750,-30.92,20230223,7010,173.47,20230103,27750,-30.92,20230223,7010,173.47,20230103,2.48,N,394280,100,21 억,,955015,N,N,6,N,00,N
|
|
20230824,111154,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19320,700,2,3.76,6117888870,315713,206.68,19260,19600,19050,24200,13040,18620,19378.01,4.46,0,54578,19233,18926,18763,18456,18293,19080,18610,21,5580,100,13030,10,1,21413110,4137,-14.12,12.68,12,1.47,-1368.00,1524.00,27750,20230223,-30.38,7010,20230103,175.61,27750,-30.38,20230223,7010,175.61,20230103,27750,-30.38,20230223,7010,175.61,20230103,2.48,N,394280,100,21 억,,955015,N,N,6,N,00,N
|
|
20230824,101152,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19410,790,2,4.24,4531206560,234227,153.34,19260,19500,19050,24200,13040,18620,19345.36,4.46,0,52094,19233,18926,18763,18456,18293,19080,18610,21,5580,100,13030,10,1,21413110,4156,-14.19,12.74,12,1.09,-1368.00,1524.00,27750,20230223,-30.05,7010,20230103,176.89,27750,-30.05,20230223,7010,176.89,20230103,27750,-30.05,20230223,7010,176.89,20230103,2.48,N,394280,100,21 억,,955015,N,N,6,N,00,N
|
|
20230824,091157,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19190,570,2,3.06,1200577230,62394,40.85,19260,19420,19050,24200,13040,18620,19241.87,4.46,0,5687,19233,18926,18763,18456,18293,19080,18610,21,5580,100,13030,10,1,21413110,4109,-14.03,12.59,12,0.29,-1368.00,1524.00,27750,20230223,-30.85,7010,20230103,173.75,27750,-30.85,20230223,7010,173.75,20230103,27750,-30.85,20230223,7010,173.75,20230103,2.48,N,394280,100,21 억,,955015,N,N,6,N,00,N
|
|
20230823,161150,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18620,-330,5,-1.74,2818682470,150273,52.44,18600,19070,18600,24600,13270,18950,18756.42,4.48,0,-5177,20123,19536,19073,18486,18023,19305,18255,21,5650,100,13260,10,1,21413110,3987,-13.61,12.22,12,0.70,-1368.00,1524.00,27750,20230223,-32.90,7010,20230103,165.62,27750,-32.90,20230223,7010,165.62,20230103,27750,-32.90,20230223,7010,165.62,20230103,2.52,N,394280,100,21 억,,959757,N,N,6,N,00,N
|
|
20230823,151150,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18640,-310,5,-1.64,2669357840,142251,49.64,18600,19070,18600,24600,13270,18950,18764.41,4.48,0,-4849,20123,19536,19073,18486,18023,19305,18255,21,5650,100,13260,10,1,21413110,3991,-13.63,12.23,12,0.66,-1368.00,1524.00,27750,20230223,-32.83,7010,20230103,165.91,27750,-32.83,20230223,7010,165.91,20230103,27750,-32.83,20230223,7010,165.91,20230103,2.52,N,394280,100,21 억,,959757,N,N,11,N,00,N
|
|
20230823,141156,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18700,-250,5,-1.32,2234166290,118927,41.50,18600,19070,18600,24600,13270,18950,18785.27,4.48,0,-2431,20123,19536,19073,18486,18023,19305,18255,21,5650,100,13260,10,1,21413110,4004,-13.67,12.27,12,0.56,-1368.00,1524.00,27750,20230223,-32.61,7010,20230103,166.76,27750,-32.61,20230223,7010,166.76,20230103,27750,-32.61,20230223,7010,166.76,20230103,2.52,N,394280,100,21 억,,959757,N,N,11,N,00,N
|
|
20230823,131147,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18800,-150,5,-0.79,1918416610,102086,35.63,18600,19070,18600,24600,13270,18950,18791.31,4.48,0,178,20123,19536,19073,18486,18023,19305,18255,21,5650,100,13260,10,1,21413110,4026,-13.74,12.34,12,0.48,-1368.00,1524.00,27750,20230223,-32.25,7010,20230103,168.19,27750,-32.25,20230223,7010,168.19,20230103,27750,-32.25,20230223,7010,168.19,20230103,2.52,N,394280,100,21 억,,959757,N,N,11,N,00,N
|
|
20230823,121157,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18830,-120,5,-0.63,1773591180,94372,32.93,18600,19070,18600,24600,13270,18950,18792.70,4.48,0,253,20123,19536,19073,18486,18023,19305,18255,21,5650,100,13260,10,1,21413110,4032,-13.76,12.36,12,0.44,-1368.00,1524.00,27750,20230223,-32.14,7010,20230103,168.62,27750,-32.14,20230223,7010,168.62,20230103,27750,-32.14,20230223,7010,168.62,20230103,2.52,N,394280,100,21 억,,959757,N,N,11,N,00,N
|
|
20230823,111152,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18660,-290,5,-1.53,1432328840,76147,26.57,18600,19070,18600,24600,13270,18950,18809.04,4.48,0,-4386,20123,19536,19073,18486,18023,19305,18255,21,5650,100,13260,10,1,21413110,3996,-13.64,12.24,12,0.36,-1368.00,1524.00,27750,20230223,-32.76,7010,20230103,166.19,27750,-32.76,20230223,7010,166.19,20230103,27750,-32.76,20230223,7010,166.19,20230103,2.52,N,394280,100,21 억,,959757,N,N,11,N,00,N
|
|
20230823,101152,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18900,-50,5,-0.26,1021474610,54279,18.94,18600,19070,18600,24600,13270,18950,18817.63,4.48,0,985,20123,19536,19073,18486,18023,19305,18255,21,5650,100,13260,10,1,21413110,4047,-13.82,12.40,12,0.25,-1368.00,1524.00,27750,20230223,-31.89,7010,20230103,169.61,27750,-31.89,20230223,7010,169.61,20230103,27750,-31.89,20230223,7010,169.61,20230103,2.52,N,394280,100,21 억,,959757,N,N,11,N,00,N
|
|
20230823,091201,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18720,-230,5,-1.21,355476990,19054,6.65,18600,18780,18600,24600,13270,18950,18647.59,4.48,0,-858,20123,19536,19073,18486,18023,19305,18255,21,5650,100,13260,10,1,21413110,4009,-13.68,12.28,12,0.09,-1368.00,1524.00,27750,20230223,-32.54,7010,20230103,167.05,27750,-32.54,20230223,7010,167.05,20230103,27750,-32.54,20230223,7010,167.05,20230103,2.52,N,394280,100,21 억,,959757,N,N,11,N,00,N
|
|
20230822,161145,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18950,-200,5,-1.04,5429226490,283983,96.32,19500,19660,18610,24850,13410,19150,19118.99,4.63,0,-36737,20010,19580,19050,18620,18090,19795,18835,21,5700,100,13400,10,1,21413110,4058,-13.85,12.43,12,1.33,-1368.00,1524.00,27750,20230223,-31.71,7010,20230103,170.33,27750,-31.71,20230223,7010,170.33,20230103,27750,-31.71,20230223,7010,170.33,20230103,2.56,N,394280,100,21 억,,990737,N,N,11,N,00,N
|
|
20230822,151145,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18740,-410,5,-2.14,5189176520,271275,92.01,19500,19660,18610,24850,13410,19150,19128.84,4.63,0,-35360,20010,19580,19050,18620,18090,19795,18835,21,5700,100,13400,10,1,21413110,4013,-13.70,12.30,12,1.27,-1368.00,1524.00,27750,20230223,-32.47,7010,20230103,167.33,27750,-32.47,20230223,7010,167.33,20230103,27750,-32.47,20230223,7010,167.33,20230103,2.56,N,394280,100,21 억,,990737,N,N,0,N,00,N
|
|
20230822,141145,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19000,-150,5,-0.78,4123680280,214633,72.80,19500,19660,18980,24850,13410,19150,19212.70,4.63,0,-21067,20010,19580,19050,18620,18090,19795,18835,21,5700,100,13400,10,1,21413110,4068,-13.89,12.47,12,1.00,-1368.00,1524.00,27750,20230223,-31.53,7010,20230103,171.04,27750,-31.53,20230223,7010,171.04,20230103,27750,-31.53,20230223,7010,171.04,20230103,2.56,N,394280,100,21 억,,990737,N,N,0,N,00,N
|
|
20230822,131142,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19050,-100,5,-0.52,3629869340,188667,63.99,19500,19660,18980,24850,13410,19150,19239.56,4.63,0,-10125,20010,19580,19050,18620,18090,19795,18835,21,5700,100,13400,10,1,21413110,4079,-13.93,12.50,12,0.88,-1368.00,1524.00,27750,20230223,-31.35,7010,20230103,171.75,27750,-31.35,20230223,7010,171.75,20230103,27750,-31.35,20230223,7010,171.75,20230103,2.56,N,394280,100,21 억,,990737,N,N,0,N,00,N
|
|
20230822,121128,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19120,-30,5,-0.16,3211558560,166729,56.55,19500,19660,18980,24850,13410,19150,19262.15,4.63,0,-5114,20010,19580,19050,18620,18090,19795,18835,21,5700,100,13400,10,1,21413110,4094,-13.98,12.55,12,0.78,-1368.00,1524.00,27750,20230223,-31.10,7010,20230103,172.75,27750,-31.10,20230223,7010,172.75,20230103,27750,-31.10,20230223,7010,172.75,20230103,2.56,N,394280,100,21 억,,990737,N,N,0,N,00,N
|
|
20230822,111141,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19050,-100,5,-0.52,3018540220,156603,53.12,19500,19660,18980,24850,13410,19150,19275.11,4.63,0,-4496,20010,19580,19050,18620,18090,19795,18835,21,5700,100,13400,10,1,21413110,4079,-13.93,12.50,12,0.73,-1368.00,1524.00,27750,20230223,-31.35,7010,20230103,171.75,27750,-31.35,20230223,7010,171.75,20230103,27750,-31.35,20230223,7010,171.75,20230103,2.56,N,394280,100,21 억,,990737,N,N,0,N,00,N
|
|
20230822,101139,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19200,50,2,0.26,2425326820,125552,42.58,19500,19660,18980,24850,13410,19150,19317.31,4.63,0,282,20010,19580,19050,18620,18090,19795,18835,21,5700,100,13400,10,1,21413110,4111,-14.04,12.60,12,0.59,-1368.00,1524.00,27750,20230223,-30.81,7010,20230103,173.89,27750,-30.81,20230223,7010,173.89,20230103,27750,-30.81,20230223,7010,173.89,20230103,2.56,N,394280,100,21 억,,990737,N,N,0,N,00,N
|
|
20230822,091137,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19300,150,2,0.78,1060848370,54455,18.47,19500,19660,19220,24850,13410,19150,19481.19,4.63,0,5642,20010,19580,19050,18620,18090,19795,18835,21,5700,100,13400,10,1,21413110,4133,-14.11,12.66,12,0.25,-1368.00,1524.00,27750,20230223,-30.45,7010,20230103,175.32,27750,-30.45,20230223,7010,175.32,20230103,27750,-30.45,20230223,7010,175.32,20230103,2.56,N,394280,100,21 억,,990737,N,N,0,N,00,N
|
|
20230821,161137,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19150,790,2,4.30,5576314790,290991,102.40,18520,19480,18520,23850,12860,18360,19163.32,4.40,0,45256,19420,18890,18280,17750,17140,19155,18015,21,5490,100,12850,10,1,21413110,4101,-14.00,12.57,12,1.36,-1368.00,1524.00,27750,20230223,-30.99,7010,20230103,173.18,27750,-30.99,20230223,7010,173.18,20230103,27750,-30.99,20230223,7010,173.18,20230103,2.60,N,394280,100,21 억,,942698,N,N,10,N,00,N
|
|
20230821,151144,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19100,740,2,4.03,5421890990,282923,99.56,18520,19480,18520,23850,12860,18360,19163.87,4.40,0,44656,19420,18890,18280,17750,17140,19155,18015,21,5490,100,12850,10,1,21413110,4090,-13.96,12.53,12,1.32,-1368.00,1524.00,27750,20230223,-31.17,7010,20230103,172.47,27750,-31.17,20230223,7010,172.47,20230103,27750,-31.17,20230223,7010,172.47,20230103,2.60,N,394280,100,21 억,,942698,N,N,10,N,00,N
|
|
20230821,141138,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19170,810,2,4.41,5132305100,267799,94.24,18520,19480,18520,23850,12860,18360,19164.80,4.40,0,42645,19420,18890,18280,17750,17140,19155,18015,21,5490,100,12850,10,1,21413110,4105,-14.01,12.58,12,1.25,-1368.00,1524.00,27750,20230223,-30.92,7010,20230103,173.47,27750,-30.92,20230223,7010,173.47,20230103,27750,-30.92,20230223,7010,173.47,20230103,2.60,N,394280,100,21 억,,942698,N,N,10,N,00,N
|
|
20230821,131153,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19170,810,2,4.41,4784572300,249698,87.87,18520,19480,18520,23850,12860,18360,19161.47,4.40,0,41345,19420,18890,18280,17750,17140,19155,18015,21,5490,100,12850,10,1,21413110,4105,-14.01,12.58,12,1.17,-1368.00,1524.00,27750,20230223,-30.92,7010,20230103,173.47,27750,-30.92,20230223,7010,173.47,20230103,27750,-30.92,20230223,7010,173.47,20230103,2.60,N,394280,100,21 억,,942698,N,N,10,N,00,N
|
|
20230821,121149,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19080,720,2,3.92,4559231740,237894,83.72,18520,19480,18520,23850,12860,18360,19165.01,4.40,0,41258,19420,18890,18280,17750,17140,19155,18015,21,5490,100,12850,10,1,21413110,4086,-13.95,12.52,12,1.11,-1368.00,1524.00,27750,20230223,-31.24,7010,20230103,172.18,27750,-31.24,20230223,7010,172.18,20230103,27750,-31.24,20230223,7010,172.18,20230103,2.60,N,394280,100,21 억,,942698,N,N,10,N,00,N
|
|
20230821,111137,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19100,740,2,4.03,4168843090,217354,76.49,18520,19480,18520,23850,12860,18360,19180.01,4.40,0,39844,19420,18890,18280,17750,17140,19155,18015,21,5490,100,12850,10,1,21413110,4090,-13.96,12.53,12,1.02,-1368.00,1524.00,27750,20230223,-31.17,7010,20230103,172.47,27750,-31.17,20230223,7010,172.47,20230103,27750,-31.17,20230223,7010,172.47,20230103,2.60,N,394280,100,21 억,,942698,N,N,10,N,00,N
|
|
20230821,101135,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19220,860,2,4.68,3362526260,175439,61.74,18520,19480,18520,23850,12860,18360,19166.40,4.40,0,41046,19420,18890,18280,17750,17140,19155,18015,21,5490,100,12850,10,1,21413110,4116,-14.05,12.61,12,0.82,-1368.00,1524.00,27750,20230223,-30.74,7010,20230103,174.18,27750,-30.74,20230223,7010,174.18,20230103,27750,-30.74,20230223,7010,174.18,20230103,2.60,N,394280,100,21 억,,942698,N,N,10,N,00,N
|
|
20230821,091148,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19360,1000,2,5.45,1502505990,78726,27.70,18520,19480,18520,23850,12860,18360,19085.35,4.40,0,13691,19420,18890,18280,17750,17140,19155,18015,21,5490,100,12850,10,1,21413110,4146,-14.15,12.70,12,0.37,-1368.00,1524.00,27750,20230223,-30.23,7010,20230103,176.18,27750,-30.23,20230223,7010,176.18,20230103,27750,-30.23,20230223,7010,176.18,20230103,2.60,N,394280,100,21 억,,942698,N,N,10,N,00,N
|
|
20230818,161137,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18360,160,2,0.88,5177257780,282611,75.34,17700,18810,17670,23650,12740,18200,18319.38,4.34,0,13325,19080,18640,18330,17890,17580,18485,17735,21,5455,100,12740,10,1,21413110,3931,-13.42,12.05,12,1.32,-1368.00,1524.00,27750,20230223,-33.84,7010,20230103,161.91,27750,-33.84,20230223,7010,161.91,20230103,27750,-33.84,20230223,7010,161.91,20230103,2.62,N,394280,100,21 억,,929134,N,N,10,N,00,N
|
|
20230818,151127,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18380,180,2,0.99,5013784690,273711,72.97,17700,18810,17670,23650,12740,18200,18317.83,4.34,0,12696,19080,18640,18330,17890,17580,18485,17735,21,5455,100,12740,10,1,21413110,3936,-13.44,12.06,12,1.28,-1368.00,1524.00,27750,20230223,-33.77,7010,20230103,162.20,27750,-33.77,20230223,7010,162.20,20230103,27750,-33.77,20230223,7010,162.20,20230103,2.62,N,394280,100,21 억,,929134,N,N,0,N,00,N
|
|
20230818,141138,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18420,220,2,1.21,4522454710,246892,65.82,17700,18810,17670,23650,12740,18200,18317.57,4.34,0,10956,19080,18640,18330,17890,17580,18485,17735,21,5455,100,12740,10,1,21413110,3944,-13.46,12.09,12,1.15,-1368.00,1524.00,27750,20230223,-33.62,7010,20230103,162.77,27750,-33.62,20230223,7010,162.77,20230103,27750,-33.62,20230223,7010,162.77,20230103,2.62,N,394280,100,21 억,,929134,N,N,0,N,00,N
|
|
20230818,131129,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18400,200,2,1.10,4133814860,225791,60.19,17700,18810,17670,23650,12740,18200,18308.18,4.34,0,5810,19080,18640,18330,17890,17580,18485,17735,21,5455,100,12740,10,1,21413110,3940,-13.45,12.07,12,1.05,-1368.00,1524.00,27750,20230223,-33.69,7010,20230103,162.48,27750,-33.69,20230223,7010,162.48,20230103,27750,-33.69,20230223,7010,162.48,20230103,2.62,N,394280,100,21 억,,929134,N,N,0,N,00,N
|
|
20230818,121142,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18560,360,2,1.98,3749173920,204916,54.63,17700,18810,17670,23650,12740,18200,18296.18,4.34,0,4299,19080,18640,18330,17890,17580,18485,17735,21,5455,100,12740,10,1,21413110,3974,-13.57,12.18,12,0.96,-1368.00,1524.00,27750,20230223,-33.12,7010,20230103,164.76,27750,-33.12,20230223,7010,164.76,20230103,27750,-33.12,20230223,7010,164.76,20230103,2.62,N,394280,100,21 억,,929134,N,N,0,N,00,N
|
|
20230818,111132,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18730,530,2,2.91,3258223920,178490,47.58,17700,18810,17670,23650,12740,18200,18254.40,4.34,0,3862,19080,18640,18330,17890,17580,18485,17735,21,5455,100,12740,10,1,21413110,4011,-13.69,12.29,12,0.83,-1368.00,1524.00,27750,20230223,-32.50,7010,20230103,167.19,27750,-32.50,20230223,7010,167.19,20230103,27750,-32.50,20230223,7010,167.19,20230103,2.62,N,394280,100,21 억,,929134,N,N,0,N,00,N
|
|
20230818,101139,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18340,140,2,0.77,1554308750,86772,23.13,17700,18340,17670,23650,12740,18200,17912.35,4.34,0,-886,19080,18640,18330,17890,17580,18485,17735,21,5455,100,12740,10,1,21413110,3927,-13.41,12.03,12,0.41,-1368.00,1524.00,27750,20230223,-33.91,7010,20230103,161.63,27750,-33.91,20230223,7010,161.63,20230103,27750,-33.91,20230223,7010,161.63,20230103,2.62,N,394280,100,21 억,,929134,N,N,0,N,00,N
|
|
20230818,091144,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,17740,-460,5,-2.53,434474410,24423,6.51,17700,17930,17670,23650,12740,18200,17788.50,4.34,0,-2790,19080,18640,18330,17890,17580,18485,17735,21,5455,100,12740,10,1,21413110,3799,-12.97,11.64,12,0.11,-1368.00,1524.00,27750,20230223,-36.07,7010,20230103,153.07,27750,-36.07,20230223,7010,153.07,20230103,27750,-36.07,20230223,7010,153.07,20230103,2.62,N,394280,100,21 억,,929134,N,N,0,N,00,N
|
|
20230817,161139,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18200,-810,5,-4.26,6786329620,372016,100.86,18540,18770,18020,24700,13310,19010,18242.07,4.32,0,72,19850,19430,19220,18800,18590,19325,18695,21,5695,100,13300,10,1,21413110,3897,-13.30,11.94,12,1.74,-1368.00,1524.00,27750,20230223,-34.41,7010,20230103,159.63,27750,-34.41,20230223,7010,159.63,20230103,27750,-34.41,20230223,7010,159.63,20230103,2.63,N,394280,100,21 억,,925304,N,N,0,N,00,N
|
|
20230817,151145,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18260,-750,5,-3.95,6479154680,355140,96.29,18540,18770,18020,24700,13310,19010,18243.82,4.32,0,655,19850,19430,19220,18800,18590,19325,18695,21,5695,100,13300,10,1,21413110,3910,-13.35,11.98,12,1.66,-1368.00,1524.00,27750,20230223,-34.20,7010,20230103,160.49,27750,-34.20,20230223,7010,160.49,20230103,27750,-34.20,20230223,7010,160.49,20230103,2.63,N,394280,100,21 억,,925304,N,N,0,N,00,N
|
|
20230817,141135,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18410,-600,5,-3.16,5633411110,308929,83.76,18540,18770,18020,24700,13310,19010,18235.14,4.32,0,9655,19850,19430,19220,18800,18590,19325,18695,21,5695,100,13300,10,1,21413110,3942,-13.46,12.08,12,1.44,-1368.00,1524.00,27750,20230223,-33.66,7010,20230103,162.62,27750,-33.66,20230223,7010,162.62,20230103,27750,-33.66,20230223,7010,162.62,20230103,2.63,N,394280,100,21 억,,925304,N,N,0,N,00,N
|
|
20230817,131131,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18230,-780,5,-4.10,5089742890,279270,75.72,18540,18770,18020,24700,13310,19010,18225.00,4.32,0,5860,19850,19430,19220,18800,18590,19325,18695,21,5695,100,13300,10,1,21413110,3904,-13.33,11.96,12,1.30,-1368.00,1524.00,27750,20230223,-34.31,7010,20230103,160.06,27750,-34.31,20230223,7010,160.06,20230103,27750,-34.31,20230223,7010,160.06,20230103,2.63,N,394280,100,21 억,,925304,N,N,0,N,00,N
|
|
20230817,121134,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18200,-810,5,-4.26,4493815060,246584,66.85,18540,18770,18020,24700,13310,19010,18224.09,4.32,0,-2475,19850,19430,19220,18800,18590,19325,18695,21,5695,100,13300,10,1,21413110,3897,-13.30,11.94,12,1.15,-1368.00,1524.00,27750,20230223,-34.41,7010,20230103,159.63,27750,-34.41,20230223,7010,159.63,20230103,27750,-34.41,20230223,7010,159.63,20230103,2.63,N,394280,100,21 억,,925304,N,N,0,N,00,N
|
|
20230817,111136,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18130,-880,5,-4.63,4005924780,219700,59.57,18540,18770,18020,24700,13310,19010,18233.40,4.32,0,-2381,19850,19430,19220,18800,18590,19325,18695,21,5695,100,13300,10,1,21413110,3882,-13.25,11.90,12,1.03,-1368.00,1524.00,27750,20230223,-34.67,7010,20230103,158.63,27750,-34.67,20230223,7010,158.63,20230103,27750,-34.67,20230223,7010,158.63,20230103,2.63,N,394280,100,21 억,,925304,N,N,0,N,00,N
|
|
20230817,101130,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18300,-710,5,-3.73,2940441700,161003,43.65,18540,18770,18020,24700,13310,19010,18262.99,4.32,0,6767,19850,19430,19220,18800,18590,19325,18695,21,5695,100,13300,10,1,21413110,3919,-13.38,12.01,12,0.75,-1368.00,1524.00,27750,20230223,-34.05,7010,20230103,161.06,27750,-34.05,20230223,7010,161.06,20230103,27750,-34.05,20230223,7010,161.06,20230103,2.63,N,394280,100,21 억,,925304,N,N,0,N,00,N
|
|
20230817,091128,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18410,-600,5,-3.16,726525260,39181,10.62,18540,18770,18400,24700,13310,19010,18542.08,4.32,0,-2980,19850,19430,19220,18800,18590,19325,18695,21,5695,100,13300,10,1,21413110,3942,-13.46,12.08,12,0.18,-1368.00,1524.00,27750,20230223,-33.66,7010,20230103,162.62,27750,-33.66,20230223,7010,162.62,20230103,27750,-33.66,20230223,7010,162.62,20230103,2.63,N,394280,100,21 억,,925304,N,N,0,N,00,N
|
|
20230816,161134,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19010,-130,5,-0.68,7027202350,364034,111.29,19070,19640,19010,24850,13400,19140,19304.07,4.32,0,-1696,20126,19632,19256,18762,18386,19880,19010,21,5725,100,13390,10,1,21413110,4071,-13.90,12.47,12,1.70,-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,,925020,N,N,0,N,00,N
|
|
20230816,151136,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19120,-20,5,-0.10,6681424230,345880,105.74,19070,19640,19010,24850,13400,19140,19317.22,4.32,0,-968,20126,19632,19256,18762,18386,19880,19010,21,5725,100,13390,10,1,21413110,4094,-13.98,12.55,12,1.62,-1368.00,1524.00,27750,20230223,-31.10,7010,20230103,172.75,27750,-31.10,20230223,7010,172.75,20230103,27750,-31.10,20230223,7010,172.75,20230103,2.62,N,394280,100,21 억,,925020,N,N,0,N,00,N
|
|
20230816,141134,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19050,-90,5,-0.47,5695712660,294626,90.07,19070,19640,19010,24850,13400,19140,19332.06,4.32,0,-1761,20126,19632,19256,18762,18386,19880,19010,21,5725,100,13390,10,1,21413110,4079,-13.93,12.50,12,1.38,-1368.00,1524.00,27750,20230223,-31.35,7010,20230103,171.75,27750,-31.35,20230223,7010,171.75,20230103,27750,-31.35,20230223,7010,171.75,20230103,2.62,N,394280,100,21 억,,925020,N,N,0,N,00,N
|
|
20230816,131131,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19190,50,2,0.26,4998731700,258130,78.91,19070,19640,19010,24850,13400,19140,19365.24,4.32,0,-1004,20126,19632,19256,18762,18386,19880,19010,21,5725,100,13390,10,1,21413110,4109,-14.03,12.59,12,1.21,-1368.00,1524.00,27750,20230223,-30.85,7010,20230103,173.75,27750,-30.85,20230223,7010,173.75,20230103,27750,-30.85,20230223,7010,173.75,20230103,2.62,N,394280,100,21 억,,925020,N,N,0,N,00,N
|
|
20230816,121149,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19280,140,2,0.73,4639366290,239412,73.19,19070,19640,19010,24850,13400,19140,19378.25,4.32,0,469,20126,19632,19256,18762,18386,19880,19010,21,5725,100,13390,10,1,21413110,4128,-14.09,12.65,12,1.12,-1368.00,1524.00,27750,20230223,-30.52,7010,20230103,175.04,27750,-30.52,20230223,7010,175.04,20230103,27750,-30.52,20230223,7010,175.04,20230103,2.62,N,394280,100,21 억,,925020,N,N,0,N,00,N
|
|
20230816,111145,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19310,170,2,0.89,4212363390,217216,66.41,19070,19640,19010,24850,13400,19140,19392.61,4.32,0,-765,20126,19632,19256,18762,18386,19880,19010,21,5725,100,13390,10,1,21413110,4135,-14.12,12.67,12,1.01,-1368.00,1524.00,27750,20230223,-30.41,7010,20230103,175.46,27750,-30.41,20230223,7010,175.46,20230103,27750,-30.41,20230223,7010,175.46,20230103,2.62,N,394280,100,21 억,,925020,N,N,0,N,00,N
|
|
20230816,101136,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19220,80,2,0.42,2752642440,142142,43.45,19070,19640,19010,24850,13400,19140,19365.57,4.32,0,624,20126,19632,19256,18762,18386,19880,19010,21,5725,100,13390,10,1,21413110,4116,-14.05,12.61,12,0.66,-1368.00,1524.00,27750,20230223,-30.74,7010,20230103,174.18,27750,-30.74,20230223,7010,174.18,20230103,27750,-30.74,20230223,7010,174.18,20230103,2.62,N,394280,100,21 억,,925020,N,N,0,N,00,N
|
|
20230816,091129,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19570,430,2,2.25,884868370,45702,13.97,19070,19590,19010,24850,13400,19140,19362.10,4.32,0,442,20126,19632,19256,18762,18386,19880,19010,21,5725,100,13390,10,1,21413110,4191,-14.31,12.84,12,0.21,-1368.00,1524.00,27750,20230223,-29.48,7010,20230103,179.17,27750,-29.48,20230223,7010,179.17,20230103,27750,-29.48,20230223,7010,179.17,20230103,2.62,N,394280,100,21 억,,925020,N,N,0,N,00,N
|
|
20230814,161120,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19140,-70,5,-0.36,6282254340,324834,74.82,18990,19750,18880,24950,13450,19210,19340.08,4.36,0,-7086,20236,19722,19216,18702,18196,19980,18960,21,5750,100,13440,10,1,21413110,4098,-13.99,12.56,12,1.52,-1368.00,1524.00,27750,20230223,-31.03,7010,20230103,173.04,27750,-31.03,20230223,7010,173.04,20230103,27750,-31.03,20230223,7010,173.04,20230103,2.66,N,394280,100,21 억,,934315,N,N,0,N,00,N
|
|
20230814,151117,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19120,-90,5,-0.47,6145732840,317694,73.18,18990,19750,18880,24950,13450,19210,19344.84,4.36,0,-7438,20236,19722,19216,18702,18196,19980,18960,21,5750,100,13440,10,1,21413110,4094,-13.98,12.55,12,1.48,-1368.00,1524.00,27750,20230223,-31.10,7010,20230103,172.75,27750,-31.10,20230223,7010,172.75,20230103,27750,-31.10,20230223,7010,172.75,20230103,2.66,N,394280,100,21 억,,934315,N,N,0,N,00,N
|
|
20230814,141121,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19110,-100,5,-0.52,5917357060,305766,70.43,18990,19750,18880,24950,13450,19210,19352.59,4.36,0,-7395,20236,19722,19216,18702,18196,19980,18960,21,5750,100,13440,10,1,21413110,4092,-13.97,12.54,12,1.43,-1368.00,1524.00,27750,20230223,-31.14,7010,20230103,172.61,27750,-31.14,20230223,7010,172.61,20230103,27750,-31.14,20230223,7010,172.61,20230103,2.66,N,394280,100,21 억,,934315,N,N,0,N,00,N
|
|
20230814,131106,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19100,-110,5,-0.57,5638198420,291144,67.06,18990,19750,18880,24950,13450,19210,19365.70,4.36,0,-6900,20236,19722,19216,18702,18196,19980,18960,21,5750,100,13440,10,1,21413110,4090,-13.96,12.53,12,1.36,-1368.00,1524.00,27750,20230223,-31.17,7010,20230103,172.47,27750,-31.17,20230223,7010,172.47,20230103,27750,-31.17,20230223,7010,172.47,20230103,2.66,N,394280,100,21 억,,934315,N,N,0,N,00,N
|
|
20230814,121116,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19100,-110,5,-0.57,5432354960,280375,64.58,18990,19750,18880,24950,13450,19210,19375.35,4.36,0,-5882,20236,19722,19216,18702,18196,19980,18960,21,5750,100,13440,10,1,21413110,4090,-13.96,12.53,12,1.31,-1368.00,1524.00,27750,20230223,-31.17,7010,20230103,172.47,27750,-31.17,20230223,7010,172.47,20230103,27750,-31.17,20230223,7010,172.47,20230103,2.66,N,394280,100,21 억,,934315,N,N,0,N,00,N
|
|
20230814,111108,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19110,-100,5,-0.52,5230670010,269822,62.15,18990,19750,18880,24950,13450,19210,19385.67,4.36,0,-5263,20236,19722,19216,18702,18196,19980,18960,21,5750,100,13440,10,1,21413110,4092,-13.97,12.54,12,1.26,-1368.00,1524.00,27750,20230223,-31.14,7010,20230103,172.61,27750,-31.14,20230223,7010,172.61,20230103,27750,-31.14,20230223,7010,172.61,20230103,2.66,N,394280,100,21 억,,934315,N,N,0,N,00,N
|
|
20230814,101113,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19450,240,2,1.25,3398057880,175514,40.43,18990,19750,18880,24950,13450,19210,19360.66,4.36,0,-7318,20236,19722,19216,18702,18196,19980,18960,21,5750,100,13440,10,1,21413110,4165,-14.22,12.76,12,0.82,-1368.00,1524.00,27750,20230223,-29.91,7010,20230103,177.46,27750,-29.91,20230223,7010,177.46,20230103,27750,-29.91,20230223,7010,177.46,20230103,2.66,N,394280,100,21 억,,934315,N,N,0,N,00,N
|
|
20230814,091108,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19080,-130,5,-0.68,533812150,28150,6.48,18990,19180,18880,24950,13450,19210,18962.66,4.36,0,-4470,20236,19722,19216,18702,18196,19980,18960,21,5750,100,13440,10,1,21413110,4086,-13.95,12.52,12,0.13,-1368.00,1524.00,27750,20230223,-31.24,7010,20230103,172.18,27750,-31.24,20230223,7010,172.18,20230103,27750,-31.24,20230223,7010,172.18,20230103,2.66,N,394280,100,21 억,,934315,N,N,0,N,00,N
|
|
20230811,161109,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19210,160,2,0.84,8284470040,431503,84.28,19130,19730,18710,24750,13340,19050,19199.24,4.16,0,42999,20203,19626,19163,18586,18123,19395,18355,21,5705,100,13330,10,1,21413110,4113,-14.04,12.60,12,2.02,-1368.00,1524.00,27750,20230223,-30.77,7010,20230103,174.04,27750,-30.77,20230223,7010,174.04,20230103,27750,-30.77,20230223,7010,174.04,20230103,2.70,N,394280,100,21 억,,890826,N,N,0,N,00,N
|
|
20230811,151103,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19220,170,2,0.89,8147879440,424394,82.90,19130,19730,18710,24750,13340,19050,19199.00,4.16,0,41856,20203,19626,19163,18586,18123,19395,18355,21,5705,100,13330,10,1,21413110,4116,-14.05,12.61,12,1.98,-1368.00,1524.00,27750,20230223,-30.74,7010,20230103,174.18,27750,-30.74,20230223,7010,174.18,20230103,27750,-30.74,20230223,7010,174.18,20230103,2.70,N,394280,100,21 억,,890826,N,N,0,N,00,N
|
|
20230811,141100,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19200,150,2,0.79,7625112510,397104,77.56,19130,19730,18710,24750,13340,19050,19201.96,4.16,0,37500,20203,19626,19163,18586,18123,19395,18355,21,5705,100,13330,10,1,21413110,4111,-14.04,12.60,12,1.85,-1368.00,1524.00,27750,20230223,-30.81,7010,20230103,173.89,27750,-30.81,20230223,7010,173.89,20230103,27750,-30.81,20230223,7010,173.89,20230103,2.70,N,394280,100,21 억,,890826,N,N,0,N,00,N
|
|
20230811,131100,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19290,240,2,1.26,7163325100,373118,72.88,19130,19730,18710,24750,13340,19050,19198.72,4.16,0,38477,20203,19626,19163,18586,18123,19395,18355,21,5705,100,13330,10,1,21413110,4131,-14.10,12.66,12,1.74,-1368.00,1524.00,27750,20230223,-30.49,7010,20230103,175.18,27750,-30.49,20230223,7010,175.18,20230103,27750,-30.49,20230223,7010,175.18,20230103,2.70,N,394280,100,21 억,,890826,N,N,0,N,00,N
|
|
20230811,121051,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19480,430,2,2.26,6653085200,346887,67.76,19130,19730,18710,24750,13340,19050,19179.56,4.16,0,33361,20203,19626,19163,18586,18123,19395,18355,21,5705,100,13330,10,1,21413110,4171,-14.24,12.78,12,1.62,-1368.00,1524.00,27750,20230223,-29.80,7010,20230103,177.89,27750,-29.80,20230223,7010,177.89,20230103,27750,-29.80,20230223,7010,177.89,20230103,2.70,N,394280,100,21 억,,890826,N,N,0,N,00,N
|
|
20230811,111052,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19420,370,2,1.94,5815483010,303658,59.31,19130,19730,18710,24750,13340,19050,19151.56,4.16,0,18012,20203,19626,19163,18586,18123,19395,18355,21,5705,100,13330,10,1,21413110,4158,-14.20,12.74,12,1.42,-1368.00,1524.00,27750,20230223,-30.02,7010,20230103,177.03,27750,-30.02,20230223,7010,177.03,20230103,27750,-30.02,20230223,7010,177.03,20230103,2.70,N,394280,100,21 억,,890826,N,N,0,N,00,N
|
|
20230811,101045,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18800,-250,5,-1.31,2492094320,131756,25.74,19130,19230,18710,24750,13340,19050,18914.04,4.16,0,-1819,20203,19626,19163,18586,18123,19395,18355,21,5705,100,13330,10,1,21413110,4026,-13.74,12.34,12,0.62,-1368.00,1524.00,27750,20230223,-32.25,7010,20230103,168.19,27750,-32.25,20230223,7010,168.19,20230103,27750,-32.25,20230223,7010,168.19,20230103,2.70,N,394280,100,21 억,,890826,N,N,0,N,00,N
|
|
20230811,091100,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18850,-200,5,-1.05,300579650,15834,3.09,19130,19130,18830,24750,13340,19050,18981.40,4.16,0,236,20203,19626,19163,18586,18123,19395,18355,21,5705,100,13330,10,1,21413110,4036,-13.78,12.37,12,0.07,-1368.00,1524.00,27750,20230223,-32.07,7010,20230103,168.90,27750,-32.07,20230223,7010,168.90,20230103,27750,-32.07,20230223,7010,168.90,20230103,2.70,N,394280,100,21 억,,890826,N,N,0,N,00,N
|
|
20230810,161048,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19050,-1200,5,-5.93,9667015190,506793,169.70,19600,19740,18700,26300,14200,20250,19074.96,4.38,0,-45295,21103,20676,20323,19896,19543,20890,20110,21,6050,100,14170,10,1,21372810,4072,-13.93,12.50,12,2.37,-1368.00,1524.00,27750,20230223,-31.35,7010,20230103,171.75,27750,-31.35,20230223,7010,171.75,20230103,27750,-31.35,20230223,7010,171.75,20230103,2.75,N,394280,100,21 억,,935712,N,N,0,N,00,N
|
|
20230810,151044,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19060,-1190,5,-5.88,9234904790,484118,162.11,19600,19740,18700,26300,14200,20250,19075.70,4.38,0,-43157,21103,20676,20323,19896,19543,20890,20110,21,6050,100,14170,10,1,21372810,4074,-13.93,12.51,12,2.27,-1368.00,1524.00,27750,20230223,-31.32,7010,20230103,171.90,27750,-31.32,20230223,7010,171.90,20230103,27750,-31.32,20230223,7010,171.90,20230103,2.75,N,394280,100,21 억,,935712,N,N,0,N,00,N
|
|
20230810,141045,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19180,-1070,5,-5.28,8372862050,438965,146.99,19600,19740,18700,26300,14200,20250,19074.07,4.38,0,-38014,21103,20676,20323,19896,19543,20890,20110,21,6050,100,14170,10,1,21372810,4099,-14.02,12.59,12,2.05,-1368.00,1524.00,27750,20230223,-30.88,7010,20230103,173.61,27750,-30.88,20230223,7010,173.61,20230103,27750,-30.88,20230223,7010,173.61,20230103,2.75,N,394280,100,21 억,,935712,N,N,0,N,00,N
|
|
20230810,131035,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19010,-1240,5,-6.12,7558531880,396493,132.77,19600,19740,18700,26300,14200,20250,19063.44,4.38,0,-35964,21103,20676,20323,19896,19543,20890,20110,21,6050,100,14170,10,1,21372810,4063,-13.90,12.47,12,1.86,-1368.00,1524.00,27750,20230223,-31.50,7010,20230103,171.18,27750,-31.50,20230223,7010,171.18,20230103,27750,-31.50,20230223,7010,171.18,20230103,2.75,N,394280,100,21 억,,935712,N,N,0,N,00,N
|
|
20230810,121055,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19030,-1220,5,-6.02,7185852030,376914,126.21,19600,19740,18700,26300,14200,20250,19064.93,4.38,0,-32331,21103,20676,20323,19896,19543,20890,20110,21,6050,100,14170,10,1,21372810,4067,-13.91,12.49,12,1.76,-1368.00,1524.00,27750,20230223,-31.42,7010,20230103,171.47,27750,-31.42,20230223,7010,171.47,20230103,27750,-31.42,20230223,7010,171.47,20230103,2.75,N,394280,100,21 억,,935712,N,N,0,N,00,N
|
|
20230810,111057,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19120,-1130,5,-5.58,6562284240,344275,115.28,19600,19740,18700,26300,14200,20250,19061.13,4.38,0,-28084,21103,20676,20323,19896,19543,20890,20110,21,6050,100,14170,10,1,21372810,4086,-13.98,12.55,12,1.61,-1368.00,1524.00,27750,20230223,-31.10,7010,20230103,172.75,27750,-31.10,20230223,7010,172.75,20230103,27750,-31.10,20230223,7010,172.75,20230103,2.75,N,394280,100,21 억,,935712,N,N,0,N,00,N
|
|
20230810,101051,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18950,-1300,5,-6.42,5676536210,297732,99.70,19600,19740,18700,26300,14200,20250,19065.88,4.38,0,-33430,21103,20676,20323,19896,19543,20890,20110,21,6050,100,14170,10,1,21372810,4050,-13.85,12.43,12,1.39,-1368.00,1524.00,27750,20230223,-31.71,7010,20230103,170.33,27750,-31.71,20230223,7010,170.33,20230103,27750,-31.71,20230223,7010,170.33,20230103,2.75,N,394280,100,21 억,,935712,N,N,0,N,00,N
|
|
20230810,091100,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19240,-1010,5,-4.99,1672958150,86811,29.07,19600,19740,19120,26300,14200,20250,19271.15,4.38,0,-17518,21103,20676,20323,19896,19543,20890,20110,21,6050,100,14170,10,1,21372810,4112,-14.06,12.62,12,0.41,-1368.00,1524.00,27750,20230223,-30.67,7010,20230103,174.47,27750,-30.67,20230223,7010,174.47,20230103,27750,-30.67,20230223,7010,174.47,20230103,2.75,N,394280,100,21 억,,935712,N,N,0,N,00,N
|
|
20230809,161045,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20250,430,2,2.17,5988754740,296048,103.26,20050,20750,19970,25750,13880,19820,20230.48,4.23,0,30899,20813,20316,19953,19456,19093,20135,19275,21,5935,100,13870,50,1,21372810,4328,-14.80,13.29,12,1.39,-1368.00,1524.00,27750,20230223,-27.03,7010,20230103,188.87,27750,-27.03,20230223,7010,188.87,20230103,27750,-27.03,20230223,7010,188.87,20230103,2.74,N,394280,100,21 억,,903333,N,N,4,N,00,N
|
|
20230809,151033,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20300,480,2,2.42,5707846340,282185,98.42,20050,20750,19970,25750,13880,19820,20229.09,4.23,0,29523,20813,20316,19953,19456,19093,20135,19275,21,5935,100,13870,50,1,21372810,4339,-14.84,13.32,12,1.32,-1368.00,1524.00,27750,20230223,-26.85,7010,20230103,189.59,27750,-26.85,20230223,7010,189.59,20230103,27750,-26.85,20230223,7010,189.59,20230103,2.74,N,394280,100,21 억,,903333,N,N,4,N,00,N
|
|
20230809,141030,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20250,430,2,2.17,4998201490,247106,86.19,20050,20750,19970,25750,13880,19820,20228.97,4.23,0,26051,20813,20316,19953,19456,19093,20135,19275,21,5935,100,13870,50,1,21372810,4328,-14.80,13.29,12,1.16,-1368.00,1524.00,27750,20230223,-27.03,7010,20230103,188.87,27750,-27.03,20230223,7010,188.87,20230103,27750,-27.03,20230223,7010,188.87,20230103,2.74,N,394280,100,21 억,,903333,N,N,4,N,00,N
|
|
20230809,131053,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20200,380,2,1.92,3493649490,173603,60.55,20050,20550,19970,25750,13880,19820,20126.52,4.23,0,14350,20813,20316,19953,19456,19093,20135,19275,21,5935,100,13870,50,1,21372810,4317,-14.77,13.25,12,0.81,-1368.00,1524.00,27750,20230223,-27.21,7010,20230103,188.16,27750,-27.21,20230223,7010,188.16,20230103,27750,-27.21,20230223,7010,188.16,20230103,2.74,N,394280,100,21 억,,903333,N,N,4,N,00,N
|
|
20230809,121052,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20100,280,2,1.41,3200016740,158990,55.45,20050,20550,19970,25750,13880,19820,20129.53,4.23,0,14043,20813,20316,19953,19456,19093,20135,19275,21,5935,100,13870,50,1,21372810,4296,-14.69,13.19,12,0.74,-1368.00,1524.00,27750,20230223,-27.57,7010,20230103,186.73,27750,-27.57,20230223,7010,186.73,20230103,27750,-27.57,20230223,7010,186.73,20230103,2.74,N,394280,100,21 억,,903333,N,N,4,N,00,N
|
|
20230809,111044,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19980,160,2,0.81,2905924940,144293,50.33,20050,20550,19970,25750,13880,19820,20141.78,4.23,0,12920,20813,20316,19953,19456,19093,20135,19275,21,5935,100,13870,10,1,21372810,4270,-14.61,13.11,12,0.68,-1368.00,1524.00,27750,20230223,-28.00,7010,20230103,185.02,27750,-28.00,20230223,7010,185.02,20230103,27750,-28.00,20230223,7010,185.02,20230103,2.74,N,394280,100,21 억,,903333,N,N,4,N,00,N
|
|
20230809,101032,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20000,180,2,0.91,2368338340,117404,40.95,20050,20550,19970,25750,13880,19820,20176.25,4.23,0,13708,20813,20316,19953,19456,19093,20135,19275,21,5935,100,13870,50,1,21372810,4275,-14.62,13.12,12,0.55,-1368.00,1524.00,27750,20230223,-27.93,7010,20230103,185.31,27750,-27.93,20230223,7010,185.31,20230103,27750,-27.93,20230223,7010,185.31,20230103,2.74,N,394280,100,21 억,,903333,N,N,4,N,00,N
|
|
20230809,091037,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20300,480,2,2.42,1108570700,54654,19.06,20050,20550,20050,25750,13880,19820,20294.01,4.23,0,9508,20813,20316,19953,19456,19093,20135,19275,21,5935,100,13870,50,1,21372810,4339,-14.84,13.32,12,0.26,-1368.00,1524.00,27750,20230223,-26.85,7010,20230103,189.59,27750,-26.85,20230223,7010,189.59,20230103,27750,-26.85,20230223,7010,189.59,20230103,2.74,N,394280,100,21 억,,903333,N,N,4,N,00,N
|
|
20230808,161057,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19820,-230,5,-1.15,5675738080,283705,77.87,20300,20450,19590,26050,14050,20050,20006.65,4.21,0,-437,21083,20566,20283,19766,19483,20425,19625,21,6000,100,14030,10,1,21372810,4236,-14.49,13.01,12,1.33,-1368.00,1524.00,27750,20230223,-28.58,7010,20230103,182.74,27750,-28.58,20230223,7010,182.74,20230103,27750,-28.58,20230223,7010,182.74,20230103,2.75,N,394280,100,21 억,,900786,N,N,4,N,00,N
|
|
20230808,151043,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19770,-280,5,-1.40,5492654750,274469,75.34,20300,20450,19590,26050,14050,20050,20011.93,4.21,0,-245,21083,20566,20283,19766,19483,20425,19625,21,6000,100,14030,10,1,21372810,4225,-14.45,12.97,12,1.28,-1368.00,1524.00,27750,20230223,-28.76,7010,20230103,182.03,27750,-28.76,20230223,7010,182.03,20230103,27750,-28.76,20230223,7010,182.03,20230103,2.75,N,394280,100,21 억,,900786,N,N,0,N,00,N
|
|
20230808,141039,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19870,-180,5,-0.90,4756854420,237273,65.13,20300,20450,19590,26050,14050,20050,20048.02,4.21,0,-1459,21083,20566,20283,19766,19483,20425,19625,21,6000,100,14030,10,1,21372810,4247,-14.52,13.04,12,1.11,-1368.00,1524.00,27750,20230223,-28.40,7010,20230103,183.45,27750,-28.40,20230223,7010,183.45,20230103,27750,-28.40,20230223,7010,183.45,20230103,2.75,N,394280,100,21 억,,900786,N,N,0,N,00,N
|
|
20230808,131028,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19800,-250,5,-1.25,4407581530,219737,60.31,20300,20450,19590,26050,14050,20050,20058.44,4.21,0,1331,21083,20566,20283,19766,19483,20425,19625,21,6000,100,14030,10,1,21372810,4232,-14.47,12.99,12,1.03,-1368.00,1524.00,27750,20230223,-28.65,7010,20230103,182.45,27750,-28.65,20230223,7010,182.45,20230103,27750,-28.65,20230223,7010,182.45,20230103,2.75,N,394280,100,21 억,,900786,N,N,0,N,00,N
|
|
20230808,121036,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19720,-330,5,-1.65,3705557530,184089,50.53,20300,20450,19610,26050,14050,20050,20129.16,4.21,0,1007,21083,20566,20283,19766,19483,20425,19625,21,6000,100,14030,10,1,21372810,4215,-14.42,12.94,12,0.86,-1368.00,1524.00,27750,20230223,-28.94,7010,20230103,181.31,27750,-28.94,20230223,7010,181.31,20230103,27750,-28.94,20230223,7010,181.31,20230103,2.75,N,394280,100,21 억,,900786,N,N,0,N,00,N
|
|
20230808,111024,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20100,50,2,0.25,2572377200,127137,34.90,20300,20450,20050,26050,14050,20050,20233.11,4.21,0,-332,21083,20566,20283,19766,19483,20425,19625,21,6000,100,14030,50,1,21372810,4296,-14.69,13.19,12,0.59,-1368.00,1524.00,27750,20230223,-27.57,7010,20230103,186.73,27750,-27.57,20230223,7010,186.73,20230103,27750,-27.57,20230223,7010,186.73,20230103,2.75,N,394280,100,21 억,,900786,N,N,0,N,00,N
|
|
20230808,101039,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20250,200,2,1.00,1485236150,73292,20.12,20300,20450,20050,26050,14050,20050,20264.64,4.21,0,4698,21083,20566,20283,19766,19483,20425,19625,21,6000,100,14030,50,1,21372810,4328,-14.80,13.29,12,0.34,-1368.00,1524.00,27750,20230223,-27.03,7010,20230103,188.87,27750,-27.03,20230223,7010,188.87,20230103,27750,-27.03,20230223,7010,188.87,20230103,2.75,N,394280,100,21 억,,900786,N,N,0,N,00,N
|
|
20230808,091043,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20200,150,2,0.75,520033400,25604,7.03,20300,20450,20150,26050,14050,20050,20310.63,4.21,0,1860,21083,20566,20283,19766,19483,20425,19625,21,6000,100,14030,50,1,21372810,4317,-14.77,13.25,12,0.12,-1368.00,1524.00,27750,20230223,-27.21,7010,20230103,188.16,27750,-27.21,20230223,7010,188.16,20230103,27750,-27.21,20230223,7010,188.16,20230103,2.75,N,394280,100,21 억,,900786,N,N,0,N,00,N
|
|
20230807,161034,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20050,-1100,5,-5.20,7322530500,361481,102.35,20750,20800,20000,27450,14850,21150,20257.57,4.26,0,-12153,21983,21566,20933,20516,19883,21775,20725,21,6300,100,14800,50,1,21372810,4285,-14.66,13.16,12,1.69,-1368.00,1524.00,27750,20230223,-27.75,7010,20230103,186.02,27750,-27.75,20230223,7010,186.02,20230103,27750,-27.75,20230223,7010,186.02,20230103,2.84,N,394280,100,21 억,,909490,N,N,0,N,00,N
|
|
20230807,151033,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20050,-1100,5,-5.20,6963278750,343582,97.28,20750,20800,20000,27450,14850,21150,20266.25,4.26,0,-12145,21983,21566,20933,20516,19883,21775,20725,21,6300,100,14800,50,1,21372810,4285,-14.66,13.16,12,1.61,-1368.00,1524.00,27750,20230223,-27.75,7010,20230103,186.02,27750,-27.75,20230223,7010,186.02,20230103,27750,-27.75,20230223,7010,186.02,20230103,2.84,N,394280,100,21 억,,909490,N,N,0,N,00,N
|
|
20230807,141039,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20050,-1100,5,-5.20,6226744900,306848,86.88,20750,20800,20000,27450,14850,21150,20292.09,4.26,0,-11114,21983,21566,20933,20516,19883,21775,20725,21,6300,100,14800,50,1,21372810,4285,-14.66,13.16,12,1.44,-1368.00,1524.00,27750,20230223,-27.75,7010,20230103,186.02,27750,-27.75,20230223,7010,186.02,20230103,27750,-27.75,20230223,7010,186.02,20230103,2.84,N,394280,100,21 억,,909490,N,N,0,N,00,N
|
|
20230807,131027,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20150,-1000,5,-4.73,5491373800,270283,76.53,20750,20800,20000,27450,14850,21150,20316.56,4.26,0,-9499,21983,21566,20933,20516,19883,21775,20725,21,6300,100,14800,50,1,21372810,4307,-14.73,13.22,12,1.26,-1368.00,1524.00,27750,20230223,-27.39,7010,20230103,187.45,27750,-27.39,20230223,7010,187.45,20230103,27750,-27.39,20230223,7010,187.45,20230103,2.84,N,394280,100,21 억,,909490,N,N,0,N,00,N
|
|
20230807,121027,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20350,-800,5,-3.78,4984219400,245308,69.46,20750,20800,20000,27450,14850,21150,20317.59,4.26,0,-6459,21983,21566,20933,20516,19883,21775,20725,21,6300,100,14800,50,1,21372810,4349,-14.88,13.35,12,1.15,-1368.00,1524.00,27750,20230223,-26.67,7010,20230103,190.30,27750,-26.67,20230223,7010,190.30,20230103,27750,-26.67,20230223,7010,190.30,20230103,2.84,N,394280,100,21 억,,909490,N,N,0,N,00,N
|
|
20230807,111018,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20250,-900,5,-4.26,4310119400,212154,60.07,20750,20800,20000,27450,14850,21150,20315.28,4.26,0,-6158,21983,21566,20933,20516,19883,21775,20725,21,6300,100,14800,50,1,21372810,4328,-14.80,13.29,12,0.99,-1368.00,1524.00,27750,20230223,-27.03,7010,20230103,188.87,27750,-27.03,20230223,7010,188.87,20230103,27750,-27.03,20230223,7010,188.87,20230103,2.84,N,394280,100,21 억,,909490,N,N,0,N,00,N
|
|
20230807,101031,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20300,-850,5,-4.02,3156771900,154931,43.87,20750,20800,20050,27450,14850,21150,20374.43,4.26,0,-3310,21983,21566,20933,20516,19883,21775,20725,21,6300,100,14800,50,1,21372810,4339,-14.84,13.32,12,0.72,-1368.00,1524.00,27750,20230223,-26.85,7010,20230103,189.59,27750,-26.85,20230223,7010,189.59,20230103,27750,-26.85,20230223,7010,189.59,20230103,2.84,N,394280,100,21 억,,909490,N,N,0,N,00,N
|
|
20230807,091028,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20750,-400,5,-1.89,920510600,44746,12.67,20750,20800,20150,27450,14850,21150,20569.55,4.26,0,-681,21983,21566,20933,20516,19883,21775,20725,21,6300,100,14800,50,1,21372810,4435,-15.17,13.62,12,0.21,-1368.00,1524.00,27750,20230223,-25.23,7010,20230103,196.01,27750,-25.23,20230223,7010,196.01,20230103,27750,-25.23,20230223,7010,196.01,20230103,2.84,N,394280,100,21 억,,909490,N,N,0,N,00,N
|
|
20230804,161022,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,21150,750,2,3.68,7234116600,348549,60.18,20850,21350,20300,26500,14300,20400,20751.25,4.31,0,-18432,21493,20946,20453,19906,19413,20700,19660,21,6100,100,14280,50,1,21372810,4520,-15.46,13.88,12,1.63,-1368.00,1524.00,27750,20230223,-23.78,7010,20230103,201.71,27750,-23.78,20230223,7010,201.71,20230103,27750,-23.78,20230223,7010,201.71,20230103,2.75,N,394280,100,21 억,,921360,N,N,2,N,00,N
|
|
20230804,151020,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20950,550,2,2.70,6718664050,324082,55.95,20850,21350,20300,26500,14300,20400,20732.07,4.31,0,-19351,21493,20946,20453,19906,19413,20700,19660,21,6100,100,14280,50,1,21372810,4478,-15.31,13.75,12,1.52,-1368.00,1524.00,27750,20230223,-24.50,7010,20230103,198.86,27750,-24.50,20230223,7010,198.86,20230103,27750,-24.50,20230223,7010,198.86,20230103,2.75,N,394280,100,21 억,,921360,N,N,2,N,00,N
|
|
20230804,141035,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20500,100,2,0.49,5632433250,271794,46.93,20850,21350,20300,26500,14300,20400,20723.98,4.31,0,-23552,21493,20946,20453,19906,19413,20700,19660,21,6100,100,14280,50,1,21372810,4381,-14.99,13.45,12,1.27,-1368.00,1524.00,27750,20230223,-26.13,7010,20230103,192.44,27750,-26.13,20230223,7010,192.44,20230103,27750,-26.13,20230223,7010,192.44,20230103,2.75,N,394280,100,21 억,,921360,N,N,2,N,00,N
|
|
20230804,131018,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20450,50,2,0.25,5258454900,253535,43.77,20850,21350,20300,26500,14300,20400,20741.46,4.31,0,-24086,21493,20946,20453,19906,19413,20700,19660,21,6100,100,14280,50,1,21372810,4371,-14.95,13.42,12,1.19,-1368.00,1524.00,27750,20230223,-26.31,7010,20230103,191.73,27750,-26.31,20230223,7010,191.73,20230103,27750,-26.31,20230223,7010,191.73,20230103,2.75,N,394280,100,21 억,,921360,N,N,2,N,00,N
|
|
20230804,121012,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20400,0,3,0.00,4938231450,237857,41.07,20850,21350,20300,26500,14300,20400,20762.38,4.31,0,-22160,21493,20946,20453,19906,19413,20700,19660,21,6100,100,14280,50,1,21372810,4360,-14.91,13.39,12,1.11,-1368.00,1524.00,27750,20230223,-26.49,7010,20230103,191.01,27750,-26.49,20230223,7010,191.01,20230103,27750,-26.49,20230223,7010,191.01,20230103,2.75,N,394280,100,21 억,,921360,N,N,2,N,00,N
|
|
20230804,111026,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20550,150,2,0.74,4216810800,202583,34.98,20850,21350,20300,26500,14300,20400,20816.62,4.31,0,-18620,21493,20946,20453,19906,19413,20700,19660,21,6100,100,14280,50,1,21372810,4392,-15.02,13.48,12,0.95,-1368.00,1524.00,27750,20230223,-25.95,7010,20230103,193.15,27750,-25.95,20230223,7010,193.15,20230103,27750,-25.95,20230223,7010,193.15,20230103,2.75,N,394280,100,21 억,,921360,N,N,2,N,00,N
|
|
20230804,101006,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20650,250,2,1.23,3535493550,169479,29.26,20850,21350,20300,26500,14300,20400,20862.81,4.31,0,-12789,21493,20946,20453,19906,19413,20700,19660,21,6100,100,14280,50,1,21372810,4413,-15.10,13.55,12,0.79,-1368.00,1524.00,27750,20230223,-25.59,7010,20230103,194.58,27750,-25.59,20230223,7010,194.58,20230103,27750,-25.59,20230223,7010,194.58,20230103,2.75,N,394280,100,21 억,,921360,N,N,2,N,00,N
|
|
20230804,091007,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,21050,650,2,3.19,940853850,45066,7.78,20850,21150,20450,26500,14300,20400,20884.55,4.31,0,-5416,21493,20946,20453,19906,19413,20700,19660,21,6100,100,14280,50,1,21372810,4499,-15.39,13.81,12,0.21,-1368.00,1524.00,27750,20230223,-24.14,7010,20230103,200.29,27750,-24.14,20230223,7010,200.29,20230103,27750,-24.14,20230223,7010,200.29,20230103,2.75,N,394280,100,21 억,,921360,N,N,2,N,00,N
|
|
20230803,161012,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20400,-650,5,-3.09,11633046880,571932,61.49,21000,21000,19960,27350,14750,21050,20339.68,4.20,0,17562,23616,22332,21666,20382,19716,22000,20050,21,6300,100,14730,50,1,21372810,4360,-14.91,13.39,12,2.68,-1368.00,1524.00,27750,20230223,-26.49,7010,20230103,191.01,27750,-26.49,20230223,7010,191.01,20230103,27750,-26.49,20230223,7010,191.01,20230103,2.63,N,394280,100,21 억,,898442,N,N,2,N,00,N
|
|
20230803,151017,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20300,-750,5,-3.56,11088776230,545215,58.62,21000,21000,19960,27350,14750,21050,20338.35,4.20,0,15099,23616,22332,21666,20382,19716,22000,20050,21,6300,100,14730,50,1,21372810,4339,-14.84,13.32,12,2.55,-1368.00,1524.00,27750,20230223,-26.85,7010,20230103,189.59,27750,-26.85,20230223,7010,189.59,20230103,27750,-26.85,20230223,7010,189.59,20230103,2.63,N,394280,100,21 억,,898442,N,N,68,N,00,N
|
|
20230803,141010,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20300,-750,5,-3.56,9983978080,490732,52.76,21000,21000,19960,27350,14750,21050,20345.06,4.20,0,11255,23616,22332,21666,20382,19716,22000,20050,21,6300,100,14730,50,1,21372810,4339,-14.84,13.32,12,2.30,-1368.00,1524.00,27750,20230223,-26.85,7010,20230103,189.59,27750,-26.85,20230223,7010,189.59,20230103,27750,-26.85,20230223,7010,189.59,20230103,2.63,N,394280,100,21 억,,898442,N,N,68,N,00,N
|
|
20230803,131011,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20250,-800,5,-3.80,8979132680,441212,47.44,21000,21000,19960,27350,14750,21050,20351.05,4.20,0,7062,23616,22332,21666,20382,19716,22000,20050,21,6300,100,14730,50,1,21372810,4328,-14.80,13.29,12,2.06,-1368.00,1524.00,27750,20230223,-27.03,7010,20230103,188.87,27750,-27.03,20230223,7010,188.87,20230103,27750,-27.03,20230223,7010,188.87,20230103,2.63,N,394280,100,21 억,,898442,N,N,68,N,00,N
|
|
20230803,121018,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19980,-1070,5,-5.08,7816680900,383578,41.24,21000,21000,19960,27350,14750,21050,20378.32,4.20,0,7260,23616,22332,21666,20382,19716,22000,20050,21,6300,100,14730,10,1,21372810,4270,-14.61,13.11,12,1.79,-1368.00,1524.00,27750,20230223,-28.00,7010,20230103,185.02,27750,-28.00,20230223,7010,185.02,20230103,27750,-28.00,20230223,7010,185.02,20230103,2.63,N,394280,100,21 억,,898442,N,N,68,N,00,N
|
|
20230803,111005,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20050,-1000,5,-4.75,6520753350,318774,34.27,21000,21000,20000,27350,14750,21050,20455.71,4.20,0,6547,23616,22332,21666,20382,19716,22000,20050,21,6300,100,14730,50,1,21372810,4285,-14.66,13.16,12,1.49,-1368.00,1524.00,27750,20230223,-27.75,7010,20230103,186.02,27750,-27.75,20230223,7010,186.02,20230103,27750,-27.75,20230223,7010,186.02,20230103,2.63,N,394280,100,21 억,,898442,N,N,68,N,00,N
|
|
20230803,101002,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20450,-600,5,-2.85,4224047750,205376,22.08,21000,21000,20300,27350,14750,21050,20567.37,4.20,0,7225,23616,22332,21666,20382,19716,22000,20050,21,6300,100,14730,50,1,21372810,4371,-14.95,13.42,12,0.96,-1368.00,1524.00,27750,20230223,-26.31,7010,20230103,191.73,27750,-26.31,20230223,7010,191.73,20230103,27750,-26.31,20230223,7010,191.73,20230103,2.63,N,394280,100,21 억,,898442,N,N,68,N,00,N
|
|
20230803,091004,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20500,-550,5,-2.61,1460246750,70698,7.60,21000,21000,20400,27350,14750,21050,20654.67,4.20,0,11770,23616,22332,21666,20382,19716,22000,20050,21,6300,100,14730,50,1,21372810,4381,-14.99,13.45,12,0.33,-1368.00,1524.00,27750,20230223,-26.13,7010,20230103,192.44,27750,-26.13,20230223,7010,192.44,20230103,27750,-26.13,20230223,7010,192.44,20230103,2.63,N,394280,100,21 억,,898442,N,N,68,N,00,N
|
|
20230802,161012,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,21050,-1850,5,-8.08,19918572300,911614,46.84,22400,22950,21000,29750,16050,22900,21852.71,4.42,0,-54487,24166,23532,22816,22182,21466,23850,22500,21,6850,100,16030,50,1,21372810,4499,-15.39,13.81,12,4.27,-1368.00,1524.00,27750,20230223,-24.14,7010,20230103,200.29,27750,-24.14,20230223,7010,200.29,20230103,27750,-24.14,20230223,7010,200.29,20230103,2.61,N,394280,100,21 억,,943846,N,N,68,N,00,N
|
|
20230802,151025,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,21150,-1750,5,-7.64,18956305850,865906,44.49,22400,22950,21000,29750,16050,22900,21891.55,4.42,0,-53921,24166,23532,22816,22182,21466,23850,22500,21,6850,100,16030,50,1,21372810,4520,-15.46,13.88,12,4.05,-1368.00,1524.00,27750,20230223,-23.78,7010,20230103,201.71,27750,-23.78,20230223,7010,201.71,20230103,27750,-23.78,20230223,7010,201.71,20230103,2.61,N,394280,100,21 억,,943846,N,N,3,N,00,N
|
|
20230802,141011,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,21300,-1600,5,-6.99,17490393250,797096,40.95,22400,22950,21000,29750,16050,22900,21942.31,4.42,0,-49248,24166,23532,22816,22182,21466,23850,22500,21,6850,100,16030,50,1,21372810,4552,-15.57,13.98,12,3.73,-1368.00,1524.00,27750,20230223,-23.24,7010,20230103,203.85,27750,-23.24,20230223,7010,203.85,20230103,27750,-23.24,20230223,7010,203.85,20230103,2.61,N,394280,100,21 억,,943846,N,N,3,N,00,N
|
|
20230802,131003,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,21600,-1300,5,-5.68,14042762050,634653,32.61,22400,22950,21400,29750,16050,22900,22126.33,4.42,0,-60539,24166,23532,22816,22182,21466,23850,22500,21,6850,100,16030,50,1,21372810,4617,-15.79,14.17,12,2.97,-1368.00,1524.00,27750,20230223,-22.16,7010,20230103,208.13,27750,-22.16,20230223,7010,208.13,20230103,27750,-22.16,20230223,7010,208.13,20230103,2.61,N,394280,100,21 억,,943846,N,N,3,N,00,N
|
|
20230802,121000,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,21700,-1200,5,-5.24,13057012200,589336,30.28,22400,22950,21400,29750,16050,22900,22155.11,4.42,0,-60220,24166,23532,22816,22182,21466,23850,22500,21,6850,100,16030,50,1,21372810,4638,-15.86,14.24,12,2.76,-1368.00,1524.00,27750,20230223,-21.80,7010,20230103,209.56,27750,-21.80,20230223,7010,209.56,20230103,27750,-21.80,20230223,7010,209.56,20230103,2.61,N,394280,100,21 억,,943846,N,N,3,N,00,N
|
|
20230802,111003,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,21750,-1150,5,-5.02,11086605000,497901,25.58,22400,22950,21500,29750,16050,22900,22266.33,4.42,0,-57195,24166,23532,22816,22182,21466,23850,22500,21,6850,100,16030,50,1,21372810,4649,-15.90,14.27,12,2.33,-1368.00,1524.00,27750,20230223,-21.62,7010,20230103,210.27,27750,-21.62,20230223,7010,210.27,20230103,27750,-21.62,20230223,7010,210.27,20230103,2.61,N,394280,100,21 억,,943846,N,N,3,N,00,N
|
|
20230802,101003,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22250,-650,5,-2.84,7485864650,333469,17.13,22400,22950,22050,29750,16050,22900,22448.08,4.42,0,-31572,24166,23532,22816,22182,21466,23850,22500,21,6850,100,16030,50,1,21372810,4755,-16.26,14.60,12,1.56,-1368.00,1524.00,27750,20230223,-19.82,7010,20230103,217.40,27750,-19.82,20230223,7010,217.40,20230103,27750,-19.82,20230223,7010,217.40,20230103,2.61,N,394280,100,21 억,,943846,N,N,3,N,00,N
|
|
20230802,091002,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22450,-450,5,-1.97,2654807400,118232,6.07,22400,22750,22200,29750,16050,22900,22453.16,4.42,0,18723,24166,23532,22816,22182,21466,23850,22500,21,6850,100,16030,50,1,21372810,4798,-16.41,14.73,12,0.55,-1368.00,1524.00,27750,20230223,-19.10,7010,20230103,220.26,27750,-19.10,20230223,7010,220.26,20230103,27750,-19.10,20230223,7010,220.26,20230103,2.61,N,394280,100,21 억,,943846,N,N,3,N,00,N
|
|
20230801,161001,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22900,900,2,4.09,43992113050,1931173,130.43,22750,23450,22100,28600,15400,22000,22779.81,4.53,0,-25583,23766,22882,21966,21082,20166,23325,21525,21,6600,100,15400,50,1,21372810,4894,-16.74,15.03,12,9.04,-1368.00,1524.00,27750,20230223,-17.48,7010,20230103,226.68,27750,-17.48,20230223,7010,226.68,20230103,27750,-17.48,20230223,7010,226.68,20230103,2.58,N,394280,100,21 억,,969249,N,N,3,N,00,N
|
|
20230801,150957,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22750,750,2,3.41,42176369200,1851784,125.07,22750,23450,22100,28600,15400,22000,22776.07,4.53,0,-46586,23766,22882,21966,21082,20166,23325,21525,21,6600,100,15400,50,1,21372810,4862,-16.63,14.93,12,8.66,-1368.00,1524.00,27750,20230223,-18.02,7010,20230103,224.54,27750,-18.02,20230223,7010,224.54,20230103,27750,-18.02,20230223,7010,224.54,20230103,2.58,N,394280,100,21 억,,969249,N,N,29,N,00,N
|
|
20230801,141015,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22400,400,2,1.82,38630181600,1695743,114.53,22750,23450,22100,28600,15400,22000,22780.68,4.53,0,-115544,23766,22882,21966,21082,20166,23325,21525,21,6600,100,15400,50,1,21372810,4788,-16.37,14.70,12,7.93,-1368.00,1524.00,27750,20230223,-19.28,7010,20230103,219.54,27750,-19.28,20230223,7010,219.54,20230103,27750,-19.28,20230223,7010,219.54,20230103,2.58,N,394280,100,21 억,,969249,N,N,29,N,00,N
|
|
20230801,130953,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22250,250,2,1.14,35832660350,1570036,106.04,22750,23450,22150,28600,15400,22000,22822.83,4.53,0,-136366,23766,22882,21966,21082,20166,23325,21525,21,6600,100,15400,50,1,21372810,4755,-16.26,14.60,12,7.35,-1368.00,1524.00,27750,20230223,-19.82,7010,20230103,217.40,27750,-19.82,20230223,7010,217.40,20230103,27750,-19.82,20230223,7010,217.40,20230103,2.58,N,394280,100,21 억,,969249,N,N,29,N,00,N
|
|
20230801,120953,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22650,650,2,2.95,32058582450,1402834,94.75,22750,23450,22150,28600,15400,22000,22852.73,4.53,0,-100275,23766,22882,21966,21082,20166,23325,21525,21,6600,100,15400,50,1,21372810,4841,-16.56,14.86,12,6.56,-1368.00,1524.00,27750,20230223,-18.38,7010,20230103,223.11,27750,-18.38,20230223,7010,223.11,20230103,27750,-18.38,20230223,7010,223.11,20230103,2.58,N,394280,100,21 억,,969249,N,N,29,N,00,N
|
|
20230801,110949,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22550,550,2,2.50,29900875600,1306731,88.26,22750,23450,22150,28600,15400,22000,22882.20,4.53,0,-88101,23766,22882,21966,21082,20166,23325,21525,21,6600,100,15400,50,1,21372810,4820,-16.48,14.80,12,6.11,-1368.00,1524.00,27750,20230223,-18.74,7010,20230103,221.68,27750,-18.74,20230223,7010,221.68,20230103,27750,-18.74,20230223,7010,221.68,20230103,2.58,N,394280,100,21 억,,969249,N,N,29,N,00,N
|
|
20230801,100955,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22850,850,2,3.86,25014915750,1092087,73.76,22750,23450,22150,28600,15400,22000,22905.61,4.53,0,-78291,23766,22882,21966,21082,20166,23325,21525,21,6600,100,15400,50,1,21372810,4884,-16.70,14.99,12,5.11,-1368.00,1524.00,27750,20230223,-17.66,7010,20230103,225.96,27750,-17.66,20230223,7010,225.96,20230103,27750,-17.66,20230223,7010,225.96,20230103,2.58,N,394280,100,21 억,,969249,N,N,29,N,00,N
|
|
20230801,090947,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23150,1150,2,5.23,8871056200,386477,26.10,22750,23300,22650,28600,15400,22000,22953.65,4.53,0,-60762,23766,22882,21966,21082,20166,23325,21525,21,6600,100,15400,50,1,21372810,4948,-16.92,15.19,12,1.81,-1368.00,1524.00,27750,20230223,-16.58,7010,20230103,230.24,27750,-16.58,20230223,7010,230.24,20230103,27750,-16.58,20230223,7010,230.24,20230103,2.58,N,394280,100,21 억,,969249,N,N,29,N,00,N
|