154 lines
69 KiB
CSV
154 lines
69 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
|
|
20230927,161212,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18170,430,2,2.42,2596975580,144095,163.62,17900,18280,17750,23050,12420,17740,18022.72,4.07,0,2481,18140,17940,17830,17630,17520,17885,17575,21,5310,100,12410,10,1,21424360,3893,-13.28,11.92,12,0.67,-1368.00,1524.00,27750,20230223,-34.52,7010,20230103,159.20,27750,-34.52,20230223,7010,159.20,20230103,27750,-34.52,20230223,7010,159.20,20230103,2.06,N,394280,100,21 억,,871919,N,N,161,N,00,N
|
|
20230927,151225,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18120,380,2,2.14,2457317100,136396,154.87,17900,18280,17750,23050,12420,17740,18016.30,4.07,0,2751,18140,17940,17830,17630,17520,17885,17575,21,5310,100,12410,10,1,21424360,3882,-13.25,11.89,12,0.64,-1368.00,1524.00,27750,20230223,-34.70,7010,20230103,158.49,27750,-34.70,20230223,7010,158.49,20230103,27750,-34.70,20230223,7010,158.49,20230103,2.06,N,394280,100,21 억,,871919,N,N,1,N,00,N
|
|
20230927,141226,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,17960,220,2,1.24,2026855920,112486,127.72,17900,18280,17750,23050,12420,17740,18019.04,4.07,0,1790,18140,17940,17830,17630,17520,17885,17575,21,5310,100,12410,10,1,21424360,3848,-13.13,11.78,12,0.53,-1368.00,1524.00,27750,20230223,-35.28,7010,20230103,156.21,27750,-35.28,20230223,7010,156.21,20230103,27750,-35.28,20230223,7010,156.21,20230103,2.06,N,394280,100,21 억,,871919,N,N,1,N,00,N
|
|
20230927,131209,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,17990,250,2,1.41,1851634230,102719,116.63,17900,18280,17750,23050,12420,17740,18026.55,4.07,0,1033,18140,17940,17830,17630,17520,17885,17575,21,5310,100,12410,10,1,21424360,3854,-13.15,11.80,12,0.48,-1368.00,1524.00,27750,20230223,-35.17,7010,20230103,156.63,27750,-35.17,20230223,7010,156.63,20230103,27750,-35.17,20230223,7010,156.63,20230103,2.06,N,394280,100,21 억,,871919,N,N,1,N,00,N
|
|
20230927,121206,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,17950,210,2,1.18,1667063050,92438,104.96,17900,18280,17750,23050,12420,17740,18034.78,4.07,0,762,18140,17940,17830,17630,17520,17885,17575,21,5310,100,12410,10,1,21424360,3846,-13.12,11.78,12,0.43,-1368.00,1524.00,27750,20230223,-35.32,7010,20230103,156.06,27750,-35.32,20230223,7010,156.06,20230103,27750,-35.32,20230223,7010,156.06,20230103,2.06,N,394280,100,21 억,,871919,N,N,1,N,00,N
|
|
20230927,111219,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,17960,220,2,1.24,1527638250,84667,96.14,17900,18280,17750,23050,12420,17740,18043.34,4.07,0,1172,18140,17940,17830,17630,17520,17885,17575,21,5310,100,12410,10,1,21424360,3848,-13.13,11.78,12,0.40,-1368.00,1524.00,27750,20230223,-35.28,7010,20230103,156.21,27750,-35.28,20230223,7010,156.21,20230103,27750,-35.28,20230223,7010,156.21,20230103,2.06,N,394280,100,21 억,,871919,N,N,1,N,00,N
|
|
20230927,101211,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,17880,140,2,0.79,1327024480,73530,83.49,17900,18280,17750,23050,12420,17740,18047.90,4.07,0,1510,18140,17940,17830,17630,17520,17885,17575,21,5310,100,12410,10,1,21424360,3831,-13.07,11.73,12,0.34,-1368.00,1524.00,27750,20230223,-35.57,7010,20230103,155.06,27750,-35.57,20230223,7010,155.06,20230103,27750,-35.57,20230223,7010,155.06,20230103,2.06,N,394280,100,21 억,,871919,N,N,1,N,00,N
|
|
20230927,091232,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18260,520,2,2.93,568223400,31489,35.75,17900,18280,17750,23050,12420,17740,18046.33,4.07,0,3787,18140,17940,17830,17630,17520,17885,17575,21,5310,100,12410,10,1,21424360,3912,-13.35,11.98,12,0.15,-1368.00,1524.00,27750,20230223,-34.20,7010,20230103,160.49,27750,-34.20,20230223,7010,160.49,20230103,27750,-34.20,20230223,7010,160.49,20230103,2.06,N,394280,100,21 억,,871919,N,N,1,N,00,N
|
|
20230926,161209,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,17740,10,2,0.06,1387571950,77943,55.33,18020,18030,17720,23000,12420,17730,17802.85,4.07,0,-943,18696,18212,17916,17432,17136,18065,17285,21,5270,100,12410,10,1,21424360,3801,-12.97,11.64,12,0.36,-1368.00,1524.00,27750,20230223,-36.07,7010,20230103,153.07,27750,-36.07,20230223,7010,153.07,20230103,27750,-36.07,20230223,7010,153.07,20230103,2.10,N,394280,100,21 억,,872321,N,N,1,N,00,N
|
|
20230926,151208,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,17740,10,2,0.06,1309389880,73536,52.20,18020,18030,17720,23000,12420,17730,17806.13,4.07,0,-944,18696,18212,17916,17432,17136,18065,17285,21,5270,100,12410,10,1,21424360,3801,-12.97,11.64,12,0.34,-1368.00,1524.00,27750,20230223,-36.07,7010,20230103,153.07,27750,-36.07,20230223,7010,153.07,20230103,27750,-36.07,20230223,7010,153.07,20230103,2.10,N,394280,100,21 억,,872321,N,N,61,N,00,N
|
|
20230926,141159,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,17770,40,2,0.23,1150652420,64604,45.86,18020,18030,17720,23000,12420,17730,17810.88,4.07,0,-1070,18696,18212,17916,17432,17136,18065,17285,21,5270,100,12410,10,1,21424360,3807,-12.99,11.66,12,0.30,-1368.00,1524.00,27750,20230223,-35.96,7010,20230103,153.49,27750,-35.96,20230223,7010,153.49,20230103,27750,-35.96,20230223,7010,153.49,20230103,2.10,N,394280,100,21 억,,872321,N,N,61,N,00,N
|
|
20230926,131203,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,17770,40,2,0.23,1010953090,56731,40.27,18020,18030,17730,23000,12420,17730,17820.15,4.07,0,-1101,18696,18212,17916,17432,17136,18065,17285,21,5270,100,12410,10,1,21424360,3807,-12.99,11.66,12,0.26,-1368.00,1524.00,27750,20230223,-35.96,7010,20230103,153.49,27750,-35.96,20230223,7010,153.49,20230103,27750,-35.96,20230223,7010,153.49,20230103,2.10,N,394280,100,21 억,,872321,N,N,61,N,00,N
|
|
20230926,121212,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,17750,20,2,0.11,917599230,51473,36.54,18020,18030,17730,23000,12420,17730,17826.84,4.07,0,-996,18696,18212,17916,17432,17136,18065,17285,21,5270,100,12410,10,1,21424360,3803,-12.98,11.65,12,0.24,-1368.00,1524.00,27750,20230223,-36.04,7010,20230103,153.21,27750,-36.04,20230223,7010,153.21,20230103,27750,-36.04,20230223,7010,153.21,20230103,2.10,N,394280,100,21 억,,872321,N,N,61,N,00,N
|
|
20230926,111202,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,17750,20,2,0.11,749754600,42018,29.83,18020,18030,17740,23000,12420,17730,17843.71,4.07,0,-735,18696,18212,17916,17432,17136,18065,17285,21,5270,100,12410,10,1,21424360,3803,-12.98,11.65,12,0.20,-1368.00,1524.00,27750,20230223,-36.04,7010,20230103,153.21,27750,-36.04,20230223,7010,153.21,20230103,27750,-36.04,20230223,7010,153.21,20230103,2.10,N,394280,100,21 억,,872321,N,N,61,N,00,N
|
|
20230926,101205,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,17780,50,2,0.28,573625620,32112,22.79,18020,18030,17740,23000,12420,17730,17863.36,4.07,0,-209,18696,18212,17916,17432,17136,18065,17285,21,5270,100,12410,10,1,21424360,3809,-13.00,11.67,12,0.15,-1368.00,1524.00,27750,20230223,-35.93,7010,20230103,153.64,27750,-35.93,20230223,7010,153.64,20230103,27750,-35.93,20230223,7010,153.64,20230103,2.10,N,394280,100,21 억,,872321,N,N,61,N,00,N
|
|
20230926,091206,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,17890,160,2,0.90,237681470,13236,9.40,18020,18030,17760,23000,12420,17730,17957.54,4.07,0,1486,18696,18212,17916,17432,17136,18065,17285,21,5270,100,12410,10,1,21424360,3833,-13.08,11.74,12,0.06,-1368.00,1524.00,27750,20230223,-35.53,7010,20230103,155.21,27750,-35.53,20230223,7010,155.21,20230103,27750,-35.53,20230223,7010,155.21,20230103,2.10,N,394280,100,21 억,,872321,N,N,61,N,00,N
|
|
20230925,161209,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,17730,-300,5,-1.66,2489616930,139114,89.98,18400,18400,17620,23400,12630,18030,17896.47,4.10,0,-3846,18550,18290,17900,17640,17250,18420,17770,21,5370,100,12620,10,1,21424360,3799,-12.96,11.63,12,0.65,-1368.00,1524.00,27750,20230223,-36.11,7010,20230103,152.92,27750,-36.11,20230223,7010,152.92,20230103,27750,-36.11,20230223,7010,152.92,20230103,2.16,N,394280,100,21 억,,877372,N,N,61,N,00,N
|
|
20230925,151211,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,17660,-370,5,-2.05,2360777140,131844,85.27,18400,18400,17620,23400,12630,18030,17905.30,4.10,0,-3851,18550,18290,17900,17640,17250,18420,17770,21,5370,100,12620,10,1,21424360,3784,-12.91,11.59,12,0.62,-1368.00,1524.00,27750,20230223,-36.36,7010,20230103,151.93,27750,-36.36,20230223,7010,151.93,20230103,27750,-36.36,20230223,7010,151.93,20230103,2.16,N,394280,100,21 억,,877372,N,N,3,N,00,N
|
|
20230925,141152,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,17700,-330,5,-1.83,2061622830,114927,74.33,18400,18400,17620,23400,12630,18030,17938.09,4.10,0,-3167,18550,18290,17900,17640,17250,18420,17770,21,5370,100,12620,10,1,21424360,3792,-12.94,11.61,12,0.54,-1368.00,1524.00,27750,20230223,-36.22,7010,20230103,152.50,27750,-36.22,20230223,7010,152.50,20230103,27750,-36.22,20230223,7010,152.50,20230103,2.16,N,394280,100,21 억,,877372,N,N,3,N,00,N
|
|
20230925,131158,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,17840,-190,5,-1.05,1755343980,97706,63.19,18400,18400,17620,23400,12630,18030,17965.20,4.10,0,-2138,18550,18290,17900,17640,17250,18420,17770,21,5370,100,12620,10,1,21424360,3822,-13.04,11.71,12,0.46,-1368.00,1524.00,27750,20230223,-35.71,7010,20230103,154.49,27750,-35.71,20230223,7010,154.49,20230103,27750,-35.71,20230223,7010,154.49,20230103,2.16,N,394280,100,21 억,,877372,N,N,3,N,00,N
|
|
20230925,121203,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,17780,-250,5,-1.39,1541872270,85708,55.43,18400,18400,17620,23400,12630,18030,17989.56,4.10,0,-2526,18550,18290,17900,17640,17250,18420,17770,21,5370,100,12620,10,1,21424360,3809,-13.00,11.67,12,0.40,-1368.00,1524.00,27750,20230223,-35.93,7010,20230103,153.64,27750,-35.93,20230223,7010,153.64,20230103,27750,-35.93,20230223,7010,153.64,20230103,2.16,N,394280,100,21 억,,877372,N,N,3,N,00,N
|
|
20230925,111158,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,17800,-230,5,-1.28,1402951590,77879,50.37,18400,18400,17620,23400,12630,18030,18014.39,4.10,0,-2511,18550,18290,17900,17640,17250,18420,17770,21,5370,100,12620,10,1,21424360,3814,-13.01,11.68,12,0.36,-1368.00,1524.00,27750,20230223,-35.86,7010,20230103,153.92,27750,-35.86,20230223,7010,153.92,20230103,27750,-35.86,20230223,7010,153.92,20230103,2.16,N,394280,100,21 억,,877372,N,N,3,N,00,N
|
|
20230925,101201,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,17940,-90,5,-0.50,915669740,50426,32.61,18400,18400,17900,23400,12630,18030,18160.14,4.10,0,-2815,18550,18290,17900,17640,17250,18420,17770,21,5370,100,12620,10,1,21424360,3844,-13.11,11.77,12,0.24,-1368.00,1524.00,27750,20230223,-35.35,7010,20230103,155.92,27750,-35.35,20230223,7010,155.92,20230103,27750,-35.35,20230223,7010,155.92,20230103,2.16,N,394280,100,21 억,,877372,N,N,3,N,00,N
|
|
20230925,091156,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18210,180,2,1.00,287051590,15740,10.18,18400,18400,18110,23400,12630,18030,18244.76,4.10,0,210,18550,18290,17900,17640,17250,18420,17770,21,5370,100,12620,10,1,21424360,3901,-13.31,11.95,12,0.07,-1368.00,1524.00,27750,20230223,-34.38,7010,20230103,159.77,27750,-34.38,20230223,7010,159.77,20230103,27750,-34.38,20230223,7010,159.77,20230103,2.16,N,394280,100,21 억,,877372,N,N,3,N,00,N
|
|
20230922,161239,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18030,20,2,0.11,2724328020,152596,70.80,17510,18160,17510,23400,12610,18010,17852.17,4.08,0,4341,18683,18346,18173,17836,17663,18260,17750,21,5390,100,12600,10,1,21424360,3863,-13.18,11.83,12,0.71,-1368.00,1524.00,27750,20230223,-35.03,7010,20230103,157.20,27750,-35.03,20230223,7010,157.20,20230103,27750,-35.03,20230223,7010,157.20,20230103,2.25,N,394280,100,21 억,,873123,N,N,3,N,00,N
|
|
20230922,151235,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18020,10,2,0.06,2594500970,145396,67.46,17510,18160,17510,23400,12610,18010,17844.38,4.08,0,4298,18683,18346,18173,17836,17663,18260,17750,21,5390,100,12600,10,1,21424360,3861,-13.17,11.82,12,0.68,-1368.00,1524.00,27750,20230223,-35.06,7010,20230103,157.06,27750,-35.06,20230223,7010,157.06,20230103,27750,-35.06,20230223,7010,157.06,20230103,2.25,N,394280,100,21 억,,873123,N,N,5,N,00,N
|
|
20230922,141232,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18060,50,2,0.28,2310147610,129631,60.15,17510,18160,17510,23400,12610,18010,17820.95,4.08,0,5143,18683,18346,18173,17836,17663,18260,17750,21,5390,100,12600,10,1,21424360,3869,-13.20,11.85,12,0.61,-1368.00,1524.00,27750,20230223,-34.92,7010,20230103,157.63,27750,-34.92,20230223,7010,157.63,20230103,27750,-34.92,20230223,7010,157.63,20230103,2.25,N,394280,100,21 억,,873123,N,N,5,N,00,N
|
|
20230922,131115,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18100,90,2,0.50,2070870020,116420,54.02,17510,18110,17510,23400,12610,18010,17787.92,4.08,0,6102,18683,18346,18173,17836,17663,18260,17750,21,5390,100,12600,10,1,21424360,3878,-13.23,11.88,12,0.54,-1368.00,1524.00,27750,20230223,-34.77,7010,20230103,158.20,27750,-34.77,20230223,7010,158.20,20230103,27750,-34.77,20230223,7010,158.20,20230103,2.25,N,394280,100,21 억,,873123,N,N,5,N,00,N
|
|
20230922,121113,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18050,40,2,0.22,1887620130,106264,49.31,17510,18080,17510,23400,12610,18010,17763.50,4.08,0,5458,18683,18346,18173,17836,17663,18260,17750,21,5390,100,12600,10,1,21424360,3867,-13.19,11.84,12,0.50,-1368.00,1524.00,27750,20230223,-34.95,7010,20230103,157.49,27750,-34.95,20230223,7010,157.49,20230103,27750,-34.95,20230223,7010,157.49,20230103,2.25,N,394280,100,21 억,,873123,N,N,5,N,00,N
|
|
20230922,111109,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18000,-10,5,-0.06,1674651180,94456,43.83,17510,18000,17510,23400,12610,18010,17729.43,4.08,0,6120,18683,18346,18173,17836,17663,18260,17750,21,5390,100,12600,10,1,21424360,3856,-13.16,11.81,12,0.44,-1368.00,1524.00,27750,20230223,-35.14,7010,20230103,156.78,27750,-35.14,20230223,7010,156.78,20230103,27750,-35.14,20230223,7010,156.78,20230103,2.25,N,394280,100,21 억,,873123,N,N,5,N,00,N
|
|
20230922,101106,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,17780,-230,5,-1.28,1262533590,71333,33.10,17510,17920,17510,23400,12610,18010,17699.15,4.08,0,1750,18683,18346,18173,17836,17663,18260,17750,21,5390,100,12600,10,1,21424360,3809,-13.00,11.67,12,0.33,-1368.00,1524.00,27750,20230223,-35.93,7010,20230103,153.64,27750,-35.93,20230223,7010,153.64,20230103,27750,-35.93,20230223,7010,153.64,20230103,2.25,N,394280,100,21 억,,873123,N,N,5,N,00,N
|
|
20230922,091107,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,17740,-270,5,-1.50,498346010,28353,13.16,17510,17750,17510,23400,12610,18010,17576.48,4.08,0,7694,18683,18346,18173,17836,17663,18260,17750,21,5390,100,12600,10,1,21424360,3801,-12.97,11.64,12,0.13,-1368.00,1524.00,27750,20230223,-36.07,7010,20230103,153.07,27750,-36.07,20230223,7010,153.07,20230103,27750,-36.07,20230223,7010,153.07,20230103,2.25,N,394280,100,21 억,,873123,N,N,5,N,00,N
|
|
20230921,161105,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18010,-610,5,-3.28,3877761170,213681,68.65,18340,18510,18000,24200,13040,18620,18147.66,4.09,0,-3650,19686,19152,18826,18292,17966,18990,18130,21,5580,100,13030,10,1,21424360,3859,-13.17,11.82,12,1.00,-1368.00,1524.00,27750,20230223,-35.10,7010,20230103,156.92,27750,-35.10,20230223,7010,156.92,20230103,27750,-35.10,20230223,7010,156.92,20230103,2.28,N,394280,100,21 억,,875569,N,N,5,N,00,N
|
|
20230921,151055,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18000,-620,5,-3.33,3576934170,196977,63.28,18340,18510,18000,24200,13040,18620,18159.15,4.09,0,-3655,19686,19152,18826,18292,17966,18990,18130,21,5580,100,13030,10,1,21424360,3856,-13.16,11.81,12,0.92,-1368.00,1524.00,27750,20230223,-35.14,7010,20230103,156.78,27750,-35.14,20230223,7010,156.78,20230103,27750,-35.14,20230223,7010,156.78,20230103,2.28,N,394280,100,21 억,,875569,N,N,183,N,00,N
|
|
20230921,141059,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18100,-520,5,-2.79,3158951610,173809,55.84,18340,18510,18000,24200,13040,18620,18174.84,4.09,0,-2883,19686,19152,18826,18292,17966,18990,18130,21,5580,100,13030,10,1,21424360,3878,-13.23,11.88,12,0.81,-1368.00,1524.00,27750,20230223,-34.77,7010,20230103,158.20,27750,-34.77,20230223,7010,158.20,20230103,27750,-34.77,20230223,7010,158.20,20230103,2.28,N,394280,100,21 억,,875569,N,N,183,N,00,N
|
|
20230921,131100,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18000,-620,5,-3.33,2867915650,157668,50.65,18340,18510,18000,24200,13040,18620,18189.59,4.09,0,-2547,19686,19152,18826,18292,17966,18990,18130,21,5580,100,13030,10,1,21424360,3856,-13.16,11.81,12,0.74,-1368.00,1524.00,27750,20230223,-35.14,7010,20230103,156.78,27750,-35.14,20230223,7010,156.78,20230103,27750,-35.14,20230223,7010,156.78,20230103,2.28,N,394280,100,21 억,,875569,N,N,183,N,00,N
|
|
20230921,121050,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18070,-550,5,-2.95,2303755400,126349,40.59,18340,18510,18060,24200,13040,18620,18233.27,4.09,0,-2448,19686,19152,18826,18292,17966,18990,18130,21,5580,100,13030,10,1,21424360,3871,-13.21,11.86,12,0.59,-1368.00,1524.00,27750,20230223,-34.88,7010,20230103,157.77,27750,-34.88,20230223,7010,157.77,20230103,27750,-34.88,20230223,7010,157.77,20230103,2.28,N,394280,100,21 억,,875569,N,N,183,N,00,N
|
|
20230921,111114,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18140,-480,5,-2.58,1774441060,97116,31.20,18340,18510,18120,24200,13040,18620,18271.36,4.09,0,-1980,19686,19152,18826,18292,17966,18990,18130,21,5580,100,13030,10,1,21424360,3886,-13.26,11.90,12,0.45,-1368.00,1524.00,27750,20230223,-34.63,7010,20230103,158.77,27750,-34.63,20230223,7010,158.77,20230103,27750,-34.63,20230223,7010,158.77,20230103,2.28,N,394280,100,21 억,,875569,N,N,183,N,00,N
|
|
20230921,101050,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18220,-400,5,-2.15,1137347520,62048,19.93,18340,18510,18210,24200,13040,18620,18330.12,4.09,0,-1966,19686,19152,18826,18292,17966,18990,18130,21,5580,100,13030,10,1,21424360,3904,-13.32,11.96,12,0.29,-1368.00,1524.00,27750,20230223,-34.34,7010,20230103,159.91,27750,-34.34,20230223,7010,159.91,20230103,27750,-34.34,20230223,7010,159.91,20230103,2.28,N,394280,100,21 억,,875569,N,N,183,N,00,N
|
|
20230921,091052,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18500,-120,5,-0.64,297905790,16243,5.22,18340,18510,18300,24200,13040,18620,18340.56,4.09,0,46,19686,19152,18826,18292,17966,18990,18130,21,5580,100,13030,10,1,21424360,3964,-13.52,12.14,12,0.08,-1368.00,1524.00,27750,20230223,-33.33,7010,20230103,163.91,27750,-33.33,20230223,7010,163.91,20230103,27750,-33.33,20230223,7010,163.91,20230103,2.28,N,394280,100,21 억,,875569,N,N,183,N,00,N
|
|
20230920,161103,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18620,-600,5,-3.12,5786727670,307681,46.16,19030,19360,18500,24950,13460,19220,18807.67,4.10,0,-13769,20093,19656,19393,18956,18693,19525,18825,21,5730,100,13450,10,1,21424360,3989,-13.61,12.22,12,1.44,-1368.00,1524.00,27750,20230223,-32.90,7010,20230103,165.62,27750,-32.90,20230223,7010,165.62,20230103,27750,-32.90,20230223,7010,165.62,20230103,2.29,N,394280,100,21 억,,877941,N,N,183,N,00,N
|
|
20230920,151033,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18740,-480,5,-2.50,5517071060,293216,43.99,19030,19360,18500,24950,13460,19220,18815.61,4.10,0,-13515,20093,19656,19393,18956,18693,19525,18825,21,5730,100,13450,10,1,21424360,4015,-13.70,12.30,12,1.37,-1368.00,1524.00,27750,20230223,-32.47,7010,20230103,167.33,27750,-32.47,20230223,7010,167.33,20230103,27750,-32.47,20230223,7010,167.33,20230103,2.29,N,394280,100,21 억,,877941,N,N,16,N,00,N
|
|
20230920,141053,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18690,-530,5,-2.76,4953032230,263006,39.46,19030,19360,18500,24950,13460,19220,18832.27,4.10,0,-13226,20093,19656,19393,18956,18693,19525,18825,21,5730,100,13450,10,1,21424360,4004,-13.66,12.26,12,1.23,-1368.00,1524.00,27750,20230223,-32.65,7010,20230103,166.62,27750,-32.65,20230223,7010,166.62,20230103,27750,-32.65,20230223,7010,166.62,20230103,2.29,N,394280,100,21 억,,877941,N,N,16,N,00,N
|
|
20230920,131044,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18720,-500,5,-2.60,4734873360,251327,37.71,19030,19360,18500,24950,13460,19220,18839.37,4.10,0,-10763,20093,19656,19393,18956,18693,19525,18825,21,5730,100,13450,10,1,21424360,4011,-13.68,12.28,12,1.17,-1368.00,1524.00,27750,20230223,-32.54,7010,20230103,167.05,27750,-32.54,20230223,7010,167.05,20230103,27750,-32.54,20230223,7010,167.05,20230103,2.29,N,394280,100,21 억,,877941,N,N,16,N,00,N
|
|
20230920,121043,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18590,-630,5,-3.28,4429149450,234956,35.25,19030,19360,18500,24950,13460,19220,18850.85,4.10,0,-8016,20093,19656,19393,18956,18693,19525,18825,21,5730,100,13450,10,1,21424360,3983,-13.59,12.20,12,1.10,-1368.00,1524.00,27750,20230223,-33.01,7010,20230103,165.19,27750,-33.01,20230223,7010,165.19,20230103,27750,-33.01,20230223,7010,165.19,20230103,2.29,N,394280,100,21 억,,877941,N,N,16,N,00,N
|
|
20230920,111052,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18600,-620,5,-3.23,3847863870,203621,30.55,19030,19360,18600,24950,13460,19220,18897.06,4.10,0,-5254,20093,19656,19393,18956,18693,19525,18825,21,5730,100,13450,10,1,21424360,3985,-13.60,12.20,12,0.95,-1368.00,1524.00,27750,20230223,-32.97,7010,20230103,165.34,27750,-32.97,20230223,7010,165.34,20230103,27750,-32.97,20230223,7010,165.34,20230103,2.29,N,394280,100,21 억,,877941,N,N,16,N,00,N
|
|
20230920,101029,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18760,-460,5,-2.39,2335787240,122703,18.41,19030,19360,18730,24950,13460,19220,19035.98,4.10,0,-2562,20093,19656,19393,18956,18693,19525,18825,21,5730,100,13450,10,1,21424360,4019,-13.71,12.31,12,0.57,-1368.00,1524.00,27750,20230223,-32.40,7010,20230103,167.62,27750,-32.40,20230223,7010,167.62,20230103,27750,-32.40,20230223,7010,167.62,20230103,2.29,N,394280,100,21 억,,877941,N,N,16,N,00,N
|
|
20230920,091042,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19270,50,2,0.26,532270060,27785,4.17,19030,19360,19010,24950,13460,19220,19156.56,4.10,0,-1632,20093,19656,19393,18956,18693,19525,18825,21,5730,100,13450,10,1,21424360,4128,-14.09,12.64,12,0.13,-1368.00,1524.00,27750,20230223,-30.56,7010,20230103,174.89,27750,-30.56,20230223,7010,174.89,20230103,27750,-30.56,20230223,7010,174.89,20230103,2.29,N,394280,100,21 억,,877941,N,N,16,N,00,N
|
|
20230919,161039,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19220,10,2,0.05,12873031030,659287,121.81,19450,19830,19130,24950,13450,19210,19527.17,4.08,0,-8849,20043,19626,19363,18946,18683,19495,18815,21,5740,100,13440,10,1,21424360,4118,-14.05,12.61,12,3.08,-1368.00,1524.00,27750,20230223,-30.74,7010,20230103,174.18,27750,-30.74,20230223,7010,174.18,20230103,27750,-30.74,20230223,7010,174.18,20230103,2.20,N,394280,100,21 억,,874001,N,N,16,N,00,N
|
|
20230919,151041,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19180,-30,5,-0.16,12569616100,643495,118.89,19450,19830,19130,24950,13450,19210,19533.77,4.08,0,-8259,20043,19626,19363,18946,18683,19495,18815,21,5740,100,13440,10,1,21424360,4109,-14.02,12.59,12,3.00,-1368.00,1524.00,27750,20230223,-30.88,7010,20230103,173.61,27750,-30.88,20230223,7010,173.61,20230103,27750,-30.88,20230223,7010,173.61,20230103,2.20,N,394280,100,21 억,,874001,N,N,1127,N,00,N
|
|
20230919,141044,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19280,70,2,0.36,12008605060,614345,113.50,19450,19830,19130,24950,13450,19210,19547.46,4.08,0,-7811,20043,19626,19363,18946,18683,19495,18815,21,5740,100,13440,10,1,21424360,4131,-14.09,12.65,12,2.87,-1368.00,1524.00,27750,20230223,-30.52,7010,20230103,175.04,27750,-30.52,20230223,7010,175.04,20230103,27750,-30.52,20230223,7010,175.04,20230103,2.20,N,394280,100,21 억,,874001,N,N,1127,N,00,N
|
|
20230919,131022,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19200,-10,5,-0.05,11101036030,567273,104.81,19450,19830,19130,24950,13450,19210,19569.64,4.08,0,-8368,20043,19626,19363,18946,18683,19495,18815,21,5740,100,13440,10,1,21424360,4113,-14.04,12.60,12,2.65,-1368.00,1524.00,27750,20230223,-30.81,7010,20230103,173.89,27750,-30.81,20230223,7010,173.89,20230103,27750,-30.81,20230223,7010,173.89,20230103,2.20,N,394280,100,21 억,,874001,N,N,1127,N,00,N
|
|
20230919,121039,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19220,10,2,0.05,10929888550,558355,103.16,19450,19830,19130,24950,13450,19210,19575.70,4.08,0,-7956,20043,19626,19363,18946,18683,19495,18815,21,5740,100,13440,10,1,21424360,4118,-14.05,12.61,12,2.61,-1368.00,1524.00,27750,20230223,-30.74,7010,20230103,174.18,27750,-30.74,20230223,7010,174.18,20230103,27750,-30.74,20230223,7010,174.18,20230103,2.20,N,394280,100,21 억,,874001,N,N,1127,N,00,N
|
|
20230919,111044,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19220,10,2,0.05,10477286750,534757,98.80,19450,19830,19210,24950,13450,19210,19593.20,4.08,0,-7525,20043,19626,19363,18946,18683,19495,18815,21,5740,100,13440,10,1,21424360,4118,-14.05,12.61,12,2.50,-1368.00,1524.00,27750,20230223,-30.74,7010,20230103,174.18,27750,-30.74,20230223,7010,174.18,20230103,27750,-30.74,20230223,7010,174.18,20230103,2.20,N,394280,100,21 억,,874001,N,N,1127,N,00,N
|
|
20230919,101037,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19360,150,2,0.78,9893418790,504528,93.21,19450,19830,19340,24950,13450,19210,19609.91,4.08,0,-6974,20043,19626,19363,18946,18683,19495,18815,21,5740,100,13440,10,1,21424360,4148,-14.15,12.70,12,2.35,-1368.00,1524.00,27750,20230223,-30.23,7010,20230103,176.18,27750,-30.23,20230223,7010,176.18,20230103,27750,-30.23,20230223,7010,176.18,20230103,2.20,N,394280,100,21 억,,874001,N,N,1127,N,00,N
|
|
20230919,091035,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19680,470,2,2.45,4636078890,235688,43.54,19450,19830,19430,24950,13450,19210,19672.01,4.08,0,3441,20043,19626,19363,18946,18683,19495,18815,21,5740,100,13440,10,1,21424360,4216,-14.39,12.91,12,1.10,-1368.00,1524.00,27750,20230223,-29.08,7010,20230103,180.74,27750,-29.08,20230223,7010,180.74,20230103,27750,-29.08,20230223,7010,180.74,20230103,2.20,N,394280,100,21 억,,874001,N,N,1127,N,00,N
|
|
20230918,161040,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19210,-890,5,-4.43,10023276480,519899,31.85,19600,19780,19100,26100,14100,20100,19278.39,4.43,0,-75406,23800,21950,21000,19150,18200,21475,18675,21,6000,100,14070,10,1,21424360,4116,-14.04,12.60,12,2.43,-1368.00,1524.00,27750,20230223,-30.77,7010,20230103,174.04,27750,-30.77,20230223,7010,174.04,20230103,27750,-30.77,20230223,7010,174.04,20230103,2.28,N,394280,100,21 억,,949050,N,N,823,N,00,N
|
|
20230918,151036,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19180,-920,5,-4.58,9477727460,491483,30.11,19600,19780,19100,26100,14100,20100,19282.85,4.43,0,-72373,23800,21950,21000,19150,18200,21475,18675,21,6000,100,14070,10,1,21424360,4109,-14.02,12.59,12,2.29,-1368.00,1524.00,27750,20230223,-30.88,7010,20230103,173.61,27750,-30.88,20230223,7010,173.61,20230103,27750,-30.88,20230223,7010,173.61,20230103,2.28,N,394280,100,21 억,,949050,N,N,33,N,00,N
|
|
20230918,141101,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19170,-930,5,-4.63,8464943250,438590,26.87,19600,19780,19100,26100,14100,20100,19299.16,4.43,0,-65165,23800,21950,21000,19150,18200,21475,18675,21,6000,100,14070,10,1,21424360,4107,-14.01,12.58,12,2.05,-1368.00,1524.00,27750,20230223,-30.92,7010,20230103,173.47,27750,-30.92,20230223,7010,173.47,20230103,27750,-30.92,20230223,7010,173.47,20230103,2.28,N,394280,100,21 억,,949050,N,N,33,N,00,N
|
|
20230918,131034,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19180,-920,5,-4.58,7979831330,413284,25.32,19600,19780,19100,26100,14100,20100,19307.09,4.43,0,-59412,23800,21950,21000,19150,18200,21475,18675,21,6000,100,14070,10,1,21424360,4109,-14.02,12.59,12,1.93,-1368.00,1524.00,27750,20230223,-30.88,7010,20230103,173.61,27750,-30.88,20230223,7010,173.61,20230103,27750,-30.88,20230223,7010,173.61,20230103,2.28,N,394280,100,21 억,,949050,N,N,33,N,00,N
|
|
20230918,121045,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19190,-910,5,-4.53,7547948400,390789,23.94,19600,19780,19100,26100,14100,20100,19313.32,4.43,0,-54341,23800,21950,21000,19150,18200,21475,18675,21,6000,100,14070,10,1,21424360,4111,-14.03,12.59,12,1.82,-1368.00,1524.00,27750,20230223,-30.85,7010,20230103,173.75,27750,-30.85,20230223,7010,173.75,20230103,27750,-30.85,20230223,7010,173.75,20230103,2.28,N,394280,100,21 억,,949050,N,N,33,N,00,N
|
|
20230918,111024,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19230,-870,5,-4.33,6802640690,352036,21.56,19600,19780,19100,26100,14100,20100,19322.26,4.43,0,-51275,23800,21950,21000,19150,18200,21475,18675,21,6000,100,14070,10,1,21424360,4120,-14.06,12.62,12,1.64,-1368.00,1524.00,27750,20230223,-30.70,7010,20230103,174.32,27750,-30.70,20230223,7010,174.32,20230103,27750,-30.70,20230223,7010,174.32,20230103,2.28,N,394280,100,21 억,,949050,N,N,33,N,00,N
|
|
20230918,101018,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19260,-840,5,-4.18,6205735220,320961,19.66,19600,19780,19100,26100,14100,20100,19333.29,4.43,0,-51969,23800,21950,21000,19150,18200,21475,18675,21,6000,100,14070,10,1,21424360,4126,-14.08,12.64,12,1.50,-1368.00,1524.00,27750,20230223,-30.59,7010,20230103,174.75,27750,-30.59,20230223,7010,174.75,20230103,27750,-30.59,20230223,7010,174.75,20230103,2.28,N,394280,100,21 억,,949050,N,N,33,N,00,N
|
|
20230918,091025,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19560,-540,5,-2.69,1211925800,61840,3.79,19600,19780,19450,26100,14100,20100,19592.39,4.43,0,436,23800,21950,21000,19150,18200,21475,18675,21,6000,100,14070,10,1,21424360,4191,-14.30,12.83,12,0.29,-1368.00,1524.00,27750,20230223,-29.51,7010,20230103,179.03,27750,-29.51,20230223,7010,179.03,20230103,27750,-29.51,20230223,7010,179.03,20230103,2.28,N,394280,100,21 억,,949050,N,N,33,N,00,N
|
|
20230915,161032,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20100,-1650,5,-7.59,34532825900,1620887,103.76,22650,22850,20050,28250,15250,21750,21307.71,5.17,0,-166798,23116,22432,21066,20382,19016,22775,20725,21,6500,100,15220,50,1,21424360,4306,-14.69,13.19,12,7.57,-1368.00,1524.00,27750,20230223,-27.57,7010,20230103,186.73,27750,-27.57,20230223,7010,186.73,20230103,27750,-27.57,20230223,7010,186.73,20230103,2.32,N,394280,100,21 억,,1107605,N,N,33,N,00,N
|
|
20230915,151029,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20150,-1600,5,-7.36,33589715900,1574082,100.77,22650,22850,20050,28250,15250,21750,21339.23,5.17,0,-170090,23116,22432,21066,20382,19016,22775,20725,21,6500,100,15220,50,1,21424360,4317,-14.73,13.22,12,7.35,-1368.00,1524.00,27750,20230223,-27.39,7010,20230103,187.45,27750,-27.39,20230223,7010,187.45,20230103,27750,-27.39,20230223,7010,187.45,20230103,2.32,N,394280,100,21 억,,1107605,N,N,3540,N,00,N
|
|
20230915,141034,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20300,-1450,5,-6.67,31832003950,1487169,95.20,22650,22850,20250,28250,15250,21750,21404.42,5.17,0,-164680,23116,22432,21066,20382,19016,22775,20725,21,6500,100,15220,50,1,21424360,4349,-14.84,13.32,12,6.94,-1368.00,1524.00,27750,20230223,-26.85,7010,20230103,189.59,27750,-26.85,20230223,7010,189.59,20230103,27750,-26.85,20230223,7010,189.59,20230103,2.32,N,394280,100,21 억,,1107605,N,N,3540,N,00,N
|
|
20230915,131021,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20700,-1050,5,-4.83,29612494600,1378642,88.26,22650,22850,20400,28250,15250,21750,21479.46,5.17,0,-160071,23116,22432,21066,20382,19016,22775,20725,21,6500,100,15220,50,1,21424360,4435,-15.13,13.58,12,6.43,-1368.00,1524.00,27750,20230223,-25.41,7010,20230103,195.29,27750,-25.41,20230223,7010,195.29,20230103,27750,-25.41,20230223,7010,195.29,20230103,2.32,N,394280,100,21 억,,1107605,N,N,3540,N,00,N
|
|
20230915,121028,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20800,-950,5,-4.37,28862570500,1342464,85.94,22650,22850,20400,28250,15250,21750,21499.69,5.17,0,-151712,23116,22432,21066,20382,19016,22775,20725,21,6500,100,15220,50,1,21424360,4456,-15.20,13.65,12,6.27,-1368.00,1524.00,27750,20230223,-25.05,7010,20230103,196.72,27750,-25.05,20230223,7010,196.72,20230103,27750,-25.05,20230223,7010,196.72,20230103,2.32,N,394280,100,21 억,,1107605,N,N,3540,N,00,N
|
|
20230915,111038,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20800,-950,5,-4.37,27183364150,1261989,80.79,22650,22850,20400,28250,15250,21750,21540.09,5.17,0,-136802,23116,22432,21066,20382,19016,22775,20725,21,6500,100,15220,50,1,21424360,4456,-15.20,13.65,12,5.89,-1368.00,1524.00,27750,20230223,-25.05,7010,20230103,196.72,27750,-25.05,20230223,7010,196.72,20230103,27750,-25.05,20230223,7010,196.72,20230103,2.32,N,394280,100,21 억,,1107605,N,N,3540,N,00,N
|
|
20230915,101036,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20650,-1100,5,-5.06,23591281300,1087519,69.62,22650,22850,20600,28250,15250,21750,21692.75,5.17,0,-118217,23116,22432,21066,20382,19016,22775,20725,21,6500,100,15220,50,1,21424360,4424,-15.10,13.55,12,5.08,-1368.00,1524.00,27750,20230223,-25.59,7010,20230103,194.58,27750,-25.59,20230223,7010,194.58,20230103,27750,-25.59,20230223,7010,194.58,20230103,2.32,N,394280,100,21 억,,1107605,N,N,3540,N,00,N
|
|
20230915,091024,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,21350,-400,5,-1.84,15058296200,679982,43.53,22650,22850,21150,28250,15250,21750,22145.16,5.17,0,-123072,23116,22432,21066,20382,19016,22775,20725,21,6500,100,15220,50,1,21424360,4574,-15.61,14.01,12,3.17,-1368.00,1524.00,27750,20230223,-23.06,7010,20230103,204.56,27750,-23.06,20230223,7010,204.56,20230103,27750,-23.06,20230223,7010,204.56,20230103,2.32,N,394280,100,21 억,,1107605,N,N,3540,N,00,N
|
|
20230914,161035,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,21750,2630,2,13.76,31752034830,1533351,464.94,19970,21750,19700,24850,13390,19120,20698.10,4.27,0,397087,20706,19912,19506,18712,18306,19710,18510,21,5730,100,13380,50,1,21413110,4657,-15.90,14.27,12,7.16,-1368.00,1524.00,27750,20230223,-21.62,7010,20230103,210.27,27750,-21.62,20230223,7010,210.27,20230103,27750,-21.62,20230223,7010,210.27,20230103,2.35,N,394280,100,21 억,,913722,N,N,3540,N,00,N
|
|
20230914,151000,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,21000,1880,2,9.83,25625569130,1249644,378.92,19970,21100,19700,24850,13390,19120,20506.30,4.27,0,269469,20706,19912,19506,18712,18306,19710,18510,21,5730,100,13380,50,1,21413110,4497,-15.35,13.78,12,5.84,-1368.00,1524.00,27750,20230223,-24.32,7010,20230103,199.57,27750,-24.32,20230223,7010,199.57,20230103,27750,-24.32,20230223,7010,199.57,20230103,2.35,N,394280,100,21 억,,913722,N,N,3,N,00,N
|
|
20230914,141028,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20950,1830,2,9.57,22357827880,1093575,331.60,19970,21100,19700,24850,13390,19120,20444.71,4.27,0,255693,20706,19912,19506,18712,18306,19710,18510,21,5730,100,13380,50,1,21413110,4486,-15.31,13.75,12,5.11,-1368.00,1524.00,27750,20230223,-24.50,7010,20230103,198.86,27750,-24.50,20230223,7010,198.86,20230103,27750,-24.50,20230223,7010,198.86,20230103,2.35,N,394280,100,21 억,,913722,N,N,3,N,00,N
|
|
20230914,131006,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20450,1330,2,6.96,14689954480,725401,219.96,19970,20650,19700,24850,13390,19120,20250.81,4.27,0,169542,20706,19912,19506,18712,18306,19710,18510,21,5730,100,13380,50,1,21413110,4379,-14.95,13.42,12,3.39,-1368.00,1524.00,27750,20230223,-26.31,7010,20230103,191.73,27750,-26.31,20230223,7010,191.73,20230103,27750,-26.31,20230223,7010,191.73,20230103,2.35,N,394280,100,21 억,,913722,N,N,3,N,00,N
|
|
20230914,121015,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20550,1430,2,7.48,13445466830,664486,201.49,19970,20650,19700,24850,13390,19120,20234.39,4.27,0,156760,20706,19912,19506,18712,18306,19710,18510,21,5730,100,13380,50,1,21413110,4400,-15.02,13.48,12,3.10,-1368.00,1524.00,27750,20230223,-25.95,7010,20230103,193.15,27750,-25.95,20230223,7010,193.15,20230103,27750,-25.95,20230223,7010,193.15,20230103,2.35,N,394280,100,21 억,,913722,N,N,3,N,00,N
|
|
20230914,111007,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20250,1130,2,5.91,11342169530,561534,170.27,19970,20650,19700,24850,13390,19120,20198.54,4.27,0,120885,20706,19912,19506,18712,18306,19710,18510,21,5730,100,13380,50,1,21413110,4336,-14.80,13.29,12,2.62,-1368.00,1524.00,27750,20230223,-27.03,7010,20230103,188.87,27750,-27.03,20230223,7010,188.87,20230103,27750,-27.03,20230223,7010,188.87,20230103,2.35,N,394280,100,21 억,,913722,N,N,3,N,00,N
|
|
20230914,101000,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20150,1030,2,5.39,9501390040,470326,142.61,19970,20650,19700,24850,13390,19120,20201.71,4.27,0,94864,20706,19912,19506,18712,18306,19710,18510,21,5730,100,13380,50,1,21413110,4315,-14.73,13.22,12,2.20,-1368.00,1524.00,27750,20230223,-27.39,7010,20230103,187.45,27750,-27.39,20230223,7010,187.45,20230103,27750,-27.39,20230223,7010,187.45,20230103,2.35,N,394280,100,21 억,,913722,N,N,3,N,00,N
|
|
20230914,091019,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19800,680,2,3.56,1398992850,70554,21.39,19970,19970,19700,24850,13390,19120,19828.68,4.27,0,11027,20706,19912,19506,18712,18306,19710,18510,21,5730,100,13380,10,1,21413110,4240,-14.47,12.99,12,0.33,-1368.00,1524.00,27750,20230223,-28.65,7010,20230103,182.45,27750,-28.65,20230223,7010,182.45,20230103,27750,-28.65,20230223,7010,182.45,20230103,2.35,N,394280,100,21 억,,913722,N,N,3,N,00,N
|
|
20230913,161024,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19120,-410,5,-2.10,6427557150,327045,63.04,19650,20300,19100,25350,13680,19530,19660.67,4.36,0,-20804,20503,20016,19763,19276,19023,19890,19150,21,5820,100,13670,10,1,21413110,4094,-13.98,12.55,12,1.53,-1368.00,1524.00,27750,20230223,-31.10,7010,20230103,172.75,27750,-31.10,20230223,7010,172.75,20230103,27750,-31.10,20230223,7010,172.75,20230103,2.35,N,394280,100,21 억,,933890,N,N,3,N,00,N
|
|
20230913,151015,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19100,-430,5,-2.20,6126669390,311305,60.01,19650,20300,19100,25350,13680,19530,19680.70,4.36,0,-18494,20503,20016,19763,19276,19023,19890,19150,21,5820,100,13670,10,1,21413110,4090,-13.96,12.53,12,1.45,-1368.00,1524.00,27750,20230223,-31.17,7010,20230103,172.47,27750,-31.17,20230223,7010,172.47,20230103,27750,-31.17,20230223,7010,172.47,20230103,2.35,N,394280,100,21 억,,933890,N,N,9,N,00,N
|
|
20230913,141023,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19280,-250,5,-1.28,5449944700,276004,53.21,19650,20300,19180,25350,13680,19530,19746.05,4.36,0,-10695,20503,20016,19763,19276,19023,19890,19150,21,5820,100,13670,10,1,21413110,4128,-14.09,12.65,12,1.29,-1368.00,1524.00,27750,20230223,-30.52,7010,20230103,175.04,27750,-30.52,20230223,7010,175.04,20230103,27750,-30.52,20230223,7010,175.04,20230103,2.35,N,394280,100,21 억,,933890,N,N,9,N,00,N
|
|
20230913,130953,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19250,-280,5,-1.43,5047678830,255101,49.18,19650,20300,19240,25350,13680,19530,19787.19,4.36,0,-6350,20503,20016,19763,19276,19023,19890,19150,21,5820,100,13670,10,1,21413110,4122,-14.07,12.63,12,1.19,-1368.00,1524.00,27750,20230223,-30.63,7010,20230103,174.61,27750,-30.63,20230223,7010,174.61,20230103,27750,-30.63,20230223,7010,174.61,20230103,2.35,N,394280,100,21 억,,933890,N,N,9,N,00,N
|
|
20230913,121020,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19300,-230,5,-1.18,4634305470,233659,45.04,19650,20300,19260,25350,13680,19530,19833.90,4.36,0,-2112,20503,20016,19763,19276,19023,19890,19150,21,5820,100,13670,10,1,21413110,4133,-14.11,12.66,12,1.09,-1368.00,1524.00,27750,20230223,-30.45,7010,20230103,175.32,27750,-30.45,20230223,7010,175.32,20230103,27750,-30.45,20230223,7010,175.32,20230103,2.35,N,394280,100,21 억,,933890,N,N,9,N,00,N
|
|
20230913,111018,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19400,-130,5,-0.67,4411031620,222093,42.81,19650,20300,19260,25350,13680,19530,19861.50,4.36,0,338,20503,20016,19763,19276,19023,19890,19150,21,5820,100,13670,10,1,21413110,4154,-14.18,12.73,12,1.04,-1368.00,1524.00,27750,20230223,-30.09,7010,20230103,176.75,27750,-30.09,20230223,7010,176.75,20230103,27750,-30.09,20230223,7010,176.75,20230103,2.35,N,394280,100,21 억,,933890,N,N,9,N,00,N
|
|
20230913,101004,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19560,30,2,0.15,3630152320,181860,35.06,19650,20300,19550,25350,13680,19530,19961.74,4.36,0,-546,20503,20016,19763,19276,19023,19890,19150,21,5820,100,13670,10,1,21413110,4188,-14.30,12.83,12,0.85,-1368.00,1524.00,27750,20230223,-29.51,7010,20230103,179.03,27750,-29.51,20230223,7010,179.03,20230103,27750,-29.51,20230223,7010,179.03,20230103,2.35,N,394280,100,21 억,,933890,N,N,9,N,00,N
|
|
20230913,090956,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19970,440,2,2.25,1010361350,50760,9.79,19650,19990,19610,25350,13680,19530,19906.20,4.36,0,2007,20503,20016,19763,19276,19023,19890,19150,21,5820,100,13670,10,1,21413110,4276,-14.60,13.10,12,0.24,-1368.00,1524.00,27750,20230223,-28.04,7010,20230103,184.88,27750,-28.04,20230223,7010,184.88,20230103,27750,-28.04,20230223,7010,184.88,20230103,2.35,N,394280,100,21 억,,933890,N,N,9,N,00,N
|
|
20230912,160954,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19530,-350,5,-1.76,10258288860,516732,150.01,20250,20250,19510,25800,13920,19880,19853.32,4.52,0,-31180,20686,20282,19696,19292,18706,20485,19495,21,5920,100,13910,10,1,21413110,4182,-14.28,12.81,12,2.41,-1368.00,1524.00,27750,20230223,-29.62,7010,20230103,178.60,27750,-29.62,20230223,7010,178.60,20230103,27750,-29.62,20230223,7010,178.60,20230103,2.46,N,394280,100,21 억,,967316,N,N,9,N,00,N
|
|
20230912,151004,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19650,-230,5,-1.16,9832080720,494969,143.69,20250,20250,19510,25800,13920,19880,19864.01,4.52,0,-31321,20686,20282,19696,19292,18706,20485,19495,21,5920,100,13910,10,1,21413110,4208,-14.36,12.89,12,2.31,-1368.00,1524.00,27750,20230223,-29.19,7010,20230103,180.31,27750,-29.19,20230223,7010,180.31,20230103,27750,-29.19,20230223,7010,180.31,20230103,2.46,N,394280,100,21 억,,967316,N,N,7,N,00,N
|
|
20230912,141001,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19590,-290,5,-1.46,9243156660,464997,134.99,20250,20250,19510,25800,13920,19880,19877.88,4.52,0,-30614,20686,20282,19696,19292,18706,20485,19495,21,5920,100,13910,10,1,21413110,4195,-14.32,12.85,12,2.17,-1368.00,1524.00,27750,20230223,-29.41,7010,20230103,179.46,27750,-29.41,20230223,7010,179.46,20230103,27750,-29.41,20230223,7010,179.46,20230103,2.46,N,394280,100,21 억,,967316,N,N,7,N,00,N
|
|
20230912,130948,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19860,-20,5,-0.10,7931905470,398840,115.79,20250,20250,19510,25800,13920,19880,19887.45,4.52,0,-31556,20686,20282,19696,19292,18706,20485,19495,21,5920,100,13910,10,1,21413110,4253,-14.52,13.03,12,1.86,-1368.00,1524.00,27750,20230223,-28.43,7010,20230103,183.31,27750,-28.43,20230223,7010,183.31,20230103,27750,-28.43,20230223,7010,183.31,20230103,2.46,N,394280,100,21 억,,967316,N,N,7,N,00,N
|
|
20230912,120949,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19900,20,2,0.10,7502621860,377228,109.51,20250,20250,19510,25800,13920,19880,19888.84,4.52,0,-29574,20686,20282,19696,19292,18706,20485,19495,21,5920,100,13910,10,1,21413110,4261,-14.55,13.06,12,1.76,-1368.00,1524.00,27750,20230223,-28.29,7010,20230103,183.88,27750,-28.29,20230223,7010,183.88,20230103,27750,-28.29,20230223,7010,183.88,20230103,2.46,N,394280,100,21 억,,967316,N,N,7,N,00,N
|
|
20230912,110956,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19990,110,2,0.55,5818872000,292700,84.97,20250,20250,19510,25800,13920,19880,19879.99,4.52,0,-22455,20686,20282,19696,19292,18706,20485,19495,21,5920,100,13910,10,1,21413110,4280,-14.61,13.12,12,1.37,-1368.00,1524.00,27750,20230223,-27.96,7010,20230103,185.16,27750,-27.96,20230223,7010,185.16,20230103,27750,-27.96,20230223,7010,185.16,20230103,2.46,N,394280,100,21 억,,967316,N,N,7,N,00,N
|
|
20230912,100945,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19580,-300,5,-1.51,2447903430,123331,35.80,20250,20250,19510,25800,13920,19880,19848.07,4.52,0,-25967,20686,20282,19696,19292,18706,20485,19495,21,5920,100,13910,10,1,21413110,4193,-14.31,12.85,12,0.58,-1368.00,1524.00,27750,20230223,-29.44,7010,20230103,179.32,27750,-29.44,20230223,7010,179.32,20230103,27750,-29.44,20230223,7010,179.32,20230103,2.46,N,394280,100,21 억,,967316,N,N,7,N,00,N
|
|
20230912,091008,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20050,170,2,0.86,846193410,42201,12.25,20250,20250,19890,25800,13920,19880,20054.19,4.52,0,-17466,20686,20282,19696,19292,18706,20485,19495,21,5920,100,13910,50,1,21413110,4293,-14.66,13.16,12,0.20,-1368.00,1524.00,27750,20230223,-27.75,7010,20230103,186.02,27750,-27.75,20230223,7010,186.02,20230103,27750,-27.75,20230223,7010,186.02,20230103,2.46,N,394280,100,21 억,,967316,N,N,7,N,00,N
|
|
20230911,160948,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19880,320,2,1.64,6675312370,339989,72.33,19600,20100,19110,25400,13700,19560,19633.68,4.33,0,42746,20940,20250,19710,19020,18480,19980,18750,21,5840,100,13690,10,1,21413110,4257,-14.53,13.04,12,1.59,-1368.00,1524.00,27750,20230223,-28.36,7010,20230103,183.59,27750,-28.36,20230223,7010,183.59,20230103,27750,-28.36,20230223,7010,183.59,20230103,2.57,N,394280,100,21 억,,926601,N,N,7,N,00,N
|
|
20230911,150949,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19880,320,2,1.64,6464697630,329397,70.08,19600,20100,19110,25400,13700,19560,19625.88,4.33,0,42365,20940,20250,19710,19020,18480,19980,18750,21,5840,100,13690,10,1,21413110,4257,-14.53,13.04,12,1.54,-1368.00,1524.00,27750,20230223,-28.36,7010,20230103,183.59,27750,-28.36,20230223,7010,183.59,20230103,27750,-28.36,20230223,7010,183.59,20230103,2.57,N,394280,100,21 억,,926601,N,N,51,N,00,N
|
|
20230911,140959,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19820,260,2,1.33,5310771730,270942,57.64,19600,20100,19110,25400,13700,19560,19601.16,4.33,0,39623,20940,20250,19710,19020,18480,19980,18750,21,5840,100,13690,10,1,21413110,4244,-14.49,13.01,12,1.27,-1368.00,1524.00,27750,20230223,-28.58,7010,20230103,182.74,27750,-28.58,20230223,7010,182.74,20230103,27750,-28.58,20230223,7010,182.74,20230103,2.57,N,394280,100,21 억,,926601,N,N,51,N,00,N
|
|
20230911,130933,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19770,210,2,1.07,4070909640,208807,44.42,19600,19950,19110,25400,13700,19560,19496.01,4.33,0,30060,20940,20250,19710,19020,18480,19980,18750,21,5840,100,13690,10,1,21413110,4233,-14.45,12.97,12,0.98,-1368.00,1524.00,27750,20230223,-28.76,7010,20230103,182.03,27750,-28.76,20230223,7010,182.03,20230103,27750,-28.76,20230223,7010,182.03,20230103,2.57,N,394280,100,21 억,,926601,N,N,51,N,00,N
|
|
20230911,120949,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19830,270,2,1.38,3510517550,180580,38.42,19600,19950,19110,25400,13700,19560,19440.16,4.33,0,27495,20940,20250,19710,19020,18480,19980,18750,21,5840,100,13690,10,1,21413110,4246,-14.50,13.01,12,0.84,-1368.00,1524.00,27750,20230223,-28.54,7010,20230103,182.88,27750,-28.54,20230223,7010,182.88,20230103,27750,-28.54,20230223,7010,182.88,20230103,2.57,N,394280,100,21 억,,926601,N,N,51,N,00,N
|
|
20230911,110931,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19650,90,2,0.46,2550935200,132061,28.09,19600,19710,19110,25400,13700,19560,19316.14,4.33,0,18700,20940,20250,19710,19020,18480,19980,18750,21,5840,100,13690,10,1,21413110,4208,-14.36,12.89,12,0.62,-1368.00,1524.00,27750,20230223,-29.19,7010,20230103,180.31,27750,-29.19,20230223,7010,180.31,20230103,27750,-29.19,20230223,7010,180.31,20230103,2.57,N,394280,100,21 억,,926601,N,N,51,N,00,N
|
|
20230911,100932,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19140,-420,5,-2.15,1740299400,90380,19.23,19600,19660,19110,25400,13700,19560,19254.99,4.33,0,4648,20940,20250,19710,19020,18480,19980,18750,21,5840,100,13690,10,1,21413110,4098,-13.99,12.56,12,0.42,-1368.00,1524.00,27750,20230223,-31.03,7010,20230103,173.04,27750,-31.03,20230223,7010,173.04,20230103,27750,-31.03,20230223,7010,173.04,20230103,2.57,N,394280,100,21 억,,926601,N,N,51,N,00,N
|
|
20230911,090929,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19330,-230,5,-1.18,306313910,15707,3.34,19600,19660,19300,25400,13700,19560,19501.34,4.33,0,-84,20940,20250,19710,19020,18480,19980,18750,21,5840,100,13690,10,1,21413110,4139,-14.13,12.68,12,0.07,-1368.00,1524.00,27750,20230223,-30.34,7010,20230103,175.75,27750,-30.34,20230223,7010,175.75,20230103,27750,-30.34,20230223,7010,175.75,20230103,2.57,N,394280,100,21 억,,926601,N,N,51,N,00,N
|
|
20230908,160954,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19560,-80,5,-0.41,9223725390,465918,103.13,19680,20400,19170,25500,13750,19640,19798.10,4.41,0,-16063,20800,20220,19920,19340,19040,20070,19190,21,5860,100,13740,10,1,21413110,4188,-14.30,12.83,12,2.18,-1368.00,1524.00,27750,20230223,-29.51,7010,20230103,179.03,27750,-29.51,20230223,7010,179.03,20230103,27750,-29.51,20230223,7010,179.03,20230103,2.70,N,394280,100,21 억,,943462,N,N,51,N,00,N
|
|
20230908,150955,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19500,-140,5,-0.71,8955799470,452207,100.10,19680,20400,19170,25500,13750,19640,19804.73,4.41,0,-16161,20800,20220,19920,19340,19040,20070,19190,21,5860,100,13740,10,1,21413110,4176,-14.25,12.80,12,2.11,-1368.00,1524.00,27750,20230223,-29.73,7010,20230103,178.17,27750,-29.73,20230223,7010,178.17,20230103,27750,-29.73,20230223,7010,178.17,20230103,2.70,N,394280,100,21 억,,943462,N,N,47,N,00,N
|
|
20230908,140944,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19320,-320,5,-1.63,8237096640,415022,91.87,19680,20400,19310,25500,13750,19640,19847.48,4.41,0,-16452,20800,20220,19920,19340,19040,20070,19190,21,5860,100,13740,10,1,21413110,4137,-14.12,12.68,12,1.94,-1368.00,1524.00,27750,20230223,-30.38,7010,20230103,175.61,27750,-30.38,20230223,7010,175.61,20230103,27750,-30.38,20230223,7010,175.61,20230103,2.70,N,394280,100,21 억,,943462,N,N,47,N,00,N
|
|
20230908,130953,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19400,-240,5,-1.22,7642916240,384384,85.09,19680,20400,19330,25500,13750,19640,19883.68,4.41,0,-16415,20800,20220,19920,19340,19040,20070,19190,21,5860,100,13740,10,1,21413110,4154,-14.18,12.73,12,1.80,-1368.00,1524.00,27750,20230223,-30.09,7010,20230103,176.75,27750,-30.09,20230223,7010,176.75,20230103,27750,-30.09,20230223,7010,176.75,20230103,2.70,N,394280,100,21 억,,943462,N,N,47,N,00,N
|
|
20230908,121005,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19650,10,2,0.05,6877636390,345038,76.38,19680,20400,19470,25500,13750,19640,19933.17,4.41,0,-16305,20800,20220,19920,19340,19040,20070,19190,21,5860,100,13740,10,1,21413110,4208,-14.36,12.89,12,1.61,-1368.00,1524.00,27750,20230223,-29.19,7010,20230103,180.31,27750,-29.19,20230223,7010,180.31,20230103,27750,-29.19,20230223,7010,180.31,20230103,2.70,N,394280,100,21 억,,943462,N,N,47,N,00,N
|
|
20230908,110959,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19590,-50,5,-0.25,6701740510,336089,74.40,19680,20400,19470,25500,13750,19640,19940.57,4.41,0,-16443,20800,20220,19920,19340,19040,20070,19190,21,5860,100,13740,10,1,21413110,4195,-14.32,12.85,12,1.57,-1368.00,1524.00,27750,20230223,-29.41,7010,20230103,179.46,27750,-29.41,20230223,7010,179.46,20230103,27750,-29.41,20230223,7010,179.46,20230103,2.70,N,394280,100,21 억,,943462,N,N,47,N,00,N
|
|
20230908,100952,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19860,220,2,1.12,5322176790,265756,58.83,19680,20400,19500,25500,13750,19640,20026.88,4.41,0,-14603,20800,20220,19920,19340,19040,20070,19190,21,5860,100,13740,10,1,21413110,4253,-14.52,13.03,12,1.24,-1368.00,1524.00,27750,20230223,-28.43,7010,20230103,183.31,27750,-28.43,20230223,7010,183.31,20230103,27750,-28.43,20230223,7010,183.31,20230103,2.70,N,394280,100,21 억,,943462,N,N,47,N,00,N
|
|
20230908,091000,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19650,10,2,0.05,503071920,25651,5.68,19680,19770,19500,25500,13750,19640,19611.93,4.41,0,54,20800,20220,19920,19340,19040,20070,19190,21,5860,100,13740,10,1,21413110,4208,-14.36,12.89,12,0.12,-1368.00,1524.00,27750,20230223,-29.19,7010,20230103,180.31,27750,-29.19,20230223,7010,180.31,20230103,27750,-29.19,20230223,7010,180.31,20230103,2.70,N,394280,100,21 억,,943462,N,N,47,N,00,N
|
|
20230907,160940,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19640,-510,5,-2.53,8884586860,445764,68.31,20500,20500,19620,26150,14150,20150,19931.98,4.60,0,-42488,21270,20710,20140,19580,19010,20990,19860,21,6000,100,14100,10,1,21413110,4206,-14.36,12.89,12,2.08,-1368.00,1524.00,27750,20230223,-29.23,7010,20230103,180.17,27750,-29.23,20230223,7010,180.17,20230103,27750,-29.23,20230223,7010,180.17,20230103,2.63,N,394280,100,21 억,,984935,N,N,47,N,00,N
|
|
20230907,150946,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19680,-470,5,-2.33,8476298390,424982,65.12,20500,20500,19620,26150,14150,20150,19944.95,4.60,0,-43923,21270,20710,20140,19580,19010,20990,19860,21,6000,100,14100,10,1,21413110,4214,-14.39,12.91,12,1.98,-1368.00,1524.00,27750,20230223,-29.08,7010,20230103,180.74,27750,-29.08,20230223,7010,180.74,20230103,27750,-29.08,20230223,7010,180.74,20230103,2.63,N,394280,100,21 억,,984935,N,N,241,N,00,N
|
|
20230907,140945,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19700,-450,5,-2.23,7486334270,374777,57.43,20500,20500,19620,26150,14150,20150,19975.31,4.60,0,-32481,21270,20710,20140,19580,19010,20990,19860,21,6000,100,14100,10,1,21413110,4218,-14.40,12.93,12,1.75,-1368.00,1524.00,27750,20230223,-29.01,7010,20230103,181.03,27750,-29.01,20230223,7010,181.03,20230103,27750,-29.01,20230223,7010,181.03,20230103,2.63,N,394280,100,21 억,,984935,N,N,241,N,00,N
|
|
20230907,130939,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19990,-160,5,-0.79,6592460310,329772,50.53,20500,20500,19620,26150,14150,20150,19990.83,4.60,0,-25954,21270,20710,20140,19580,19010,20990,19860,21,6000,100,14100,10,1,21413110,4280,-14.61,13.12,12,1.54,-1368.00,1524.00,27750,20230223,-27.96,7010,20230103,185.16,27750,-27.96,20230223,7010,185.16,20230103,27750,-27.96,20230223,7010,185.16,20230103,2.63,N,394280,100,21 억,,984935,N,N,241,N,00,N
|
|
20230907,120955,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19630,-520,5,-2.58,5741653190,286938,43.97,20500,20500,19630,26150,14150,20150,20009.95,4.60,0,-35499,21270,20710,20140,19580,19010,20990,19860,21,6000,100,14100,10,1,21413110,4203,-14.35,12.88,12,1.34,-1368.00,1524.00,27750,20230223,-29.26,7010,20230103,180.03,27750,-29.26,20230223,7010,180.03,20230103,27750,-29.26,20230223,7010,180.03,20230103,2.63,N,394280,100,21 억,,984935,N,N,241,N,00,N
|
|
20230907,110943,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19710,-440,5,-2.18,4849183910,241636,37.03,20500,20500,19700,26150,14150,20150,20068.04,4.60,0,-23766,21270,20710,20140,19580,19010,20990,19860,21,6000,100,14100,10,1,21413110,4221,-14.41,12.93,12,1.13,-1368.00,1524.00,27750,20230223,-28.97,7010,20230103,181.17,27750,-28.97,20230223,7010,181.17,20230103,27750,-28.97,20230223,7010,181.17,20230103,2.63,N,394280,100,21 억,,984935,N,N,241,N,00,N
|
|
20230907,100943,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20150,0,3,0.00,3317743280,164652,25.23,20500,20500,19950,26150,14150,20150,20150.03,4.60,0,-8297,21270,20710,20140,19580,19010,20990,19860,21,6000,100,14100,50,1,21413110,4315,-14.73,13.22,12,0.77,-1368.00,1524.00,27750,20230223,-27.39,7010,20230103,187.45,27750,-27.39,20230223,7010,187.45,20230103,27750,-27.39,20230223,7010,187.45,20230103,2.63,N,394280,100,21 억,,984935,N,N,241,N,00,N
|
|
20230907,090958,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20300,150,2,0.74,1270196500,62665,9.60,20500,20500,20000,26150,14150,20150,20270.15,4.60,0,-18046,21270,20710,20140,19580,19010,20990,19860,21,6000,100,14100,50,1,21413110,4347,-14.84,13.32,12,0.29,-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,,984935,N,N,241,N,00,N
|
|
20230906,160943,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20150,430,2,2.18,12972474320,642464,121.91,19830,20700,19570,25600,13810,19720,20192.05,4.43,0,37680,21373,20546,19973,19146,18573,20260,18860,21,5880,100,13800,50,1,21413110,4315,-14.73,13.22,12,3.00,-1368.00,1524.00,27750,20230223,-27.39,7010,20230103,187.45,27750,-27.39,20230223,7010,187.45,20230103,27750,-27.39,20230223,7010,187.45,20230103,2.58,N,394280,100,21 억,,947865,N,N,241,N,00,N
|
|
20230906,150947,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20050,330,2,1.67,12550952870,621504,117.93,19830,20700,19570,25600,13810,19720,20194.77,4.43,0,32534,21373,20546,19973,19146,18573,20260,18860,21,5880,100,13800,50,1,21413110,4293,-14.66,13.16,12,2.90,-1368.00,1524.00,27750,20230223,-27.75,7010,20230103,186.02,27750,-27.75,20230223,7010,186.02,20230103,27750,-27.75,20230223,7010,186.02,20230103,2.58,N,394280,100,21 억,,947865,N,N,239,N,00,N
|
|
20230906,140948,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20450,730,2,3.70,11477704470,568302,107.84,19830,20700,19570,25600,13810,19720,20196.80,4.43,0,31937,21373,20546,19973,19146,18573,20260,18860,21,5880,100,13800,50,1,21413110,4379,-14.95,13.42,12,2.65,-1368.00,1524.00,27750,20230223,-26.31,7010,20230103,191.73,27750,-26.31,20230223,7010,191.73,20230103,27750,-26.31,20230223,7010,191.73,20230103,2.58,N,394280,100,21 억,,947865,N,N,239,N,00,N
|
|
20230906,130935,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20200,480,2,2.43,10266817220,508605,96.51,19830,20700,19570,25600,13810,19720,20186.57,4.43,0,12911,21373,20546,19973,19146,18573,20260,18860,21,5880,100,13800,50,1,21413110,4325,-14.77,13.25,12,2.38,-1368.00,1524.00,27750,20230223,-27.21,7010,20230103,188.16,27750,-27.21,20230223,7010,188.16,20230103,27750,-27.21,20230223,7010,188.16,20230103,2.58,N,394280,100,21 억,,947865,N,N,239,N,00,N
|
|
20230906,120949,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20250,530,2,2.69,9527629220,472031,89.57,19830,20700,19570,25600,13810,19720,20184.69,4.43,0,-695,21373,20546,19973,19146,18573,20260,18860,21,5880,100,13800,50,1,21413110,4336,-14.80,13.29,12,2.20,-1368.00,1524.00,27750,20230223,-27.03,7010,20230103,188.87,27750,-27.03,20230223,7010,188.87,20230103,27750,-27.03,20230223,7010,188.87,20230103,2.58,N,394280,100,21 억,,947865,N,N,239,N,00,N
|
|
20230906,110956,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20050,330,2,1.67,8761671420,434194,82.39,19830,20700,19570,25600,13810,19720,20179.55,4.43,0,-3259,21373,20546,19973,19146,18573,20260,18860,21,5880,100,13800,50,1,21413110,4293,-14.66,13.16,12,2.03,-1368.00,1524.00,27750,20230223,-27.75,7010,20230103,186.02,27750,-27.75,20230223,7010,186.02,20230103,27750,-27.75,20230223,7010,186.02,20230103,2.58,N,394280,100,21 억,,947865,N,N,239,N,00,N
|
|
20230906,100932,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20400,680,2,3.45,7075867170,350806,66.57,19830,20700,19570,25600,13810,19720,20170.79,4.43,0,988,21373,20546,19973,19146,18573,20260,18860,21,5880,100,13800,50,1,21413110,4368,-14.91,13.39,12,1.64,-1368.00,1524.00,27750,20230223,-26.49,7010,20230103,191.01,27750,-26.49,20230223,7010,191.01,20230103,27750,-26.49,20230223,7010,191.01,20230103,2.58,N,394280,100,21 억,,947865,N,N,239,N,00,N
|
|
20230906,090934,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19730,10,2,0.05,649935930,32985,6.26,19830,19840,19570,25600,13810,19720,19703.80,4.43,0,3574,21373,20546,19973,19146,18573,20260,18860,21,5880,100,13800,10,1,21413110,4225,-14.42,12.95,12,0.15,-1368.00,1524.00,27750,20230223,-28.90,7010,20230103,181.46,27750,-28.90,20230223,7010,181.46,20230103,27750,-28.90,20230223,7010,181.46,20230103,2.58,N,394280,100,21 억,,947865,N,N,239,N,00,N
|
|
20230905,160933,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19720,-330,5,-1.65,10455445850,523283,61.64,20500,20800,19400,26050,14050,20050,19980.70,4.50,0,-16122,21043,20546,19703,19206,18363,20795,19455,21,6000,100,14030,10,1,21413110,4223,-14.42,12.94,12,2.44,-1368.00,1524.00,27750,20230223,-28.94,7010,20230103,181.31,27750,-28.94,20230223,7010,181.31,20230103,27750,-28.94,20230223,7010,181.31,20230103,2.58,N,394280,100,21 억,,964041,N,N,239,N,00,N
|
|
20230905,150948,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19730,-320,5,-1.60,10124346450,506506,59.67,20500,20800,19400,26050,14050,20050,19988.60,4.50,0,-16490,21043,20546,19703,19206,18363,20795,19455,21,6000,100,14030,10,1,21413110,4225,-14.42,12.95,12,2.37,-1368.00,1524.00,27750,20230223,-28.90,7010,20230103,181.46,27750,-28.90,20230223,7010,181.46,20230103,27750,-28.90,20230223,7010,181.46,20230103,2.58,N,394280,100,21 억,,964041,N,N,1,N,00,N
|
|
20230905,140945,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19670,-380,5,-1.90,9349545540,467311,55.05,20500,20800,19400,26050,14050,20050,20007.12,4.50,0,-13583,21043,20546,19703,19206,18363,20795,19455,21,6000,100,14030,10,1,21413110,4212,-14.38,12.91,12,2.18,-1368.00,1524.00,27750,20230223,-29.12,7010,20230103,180.60,27750,-29.12,20230223,7010,180.60,20230103,27750,-29.12,20230223,7010,180.60,20230103,2.58,N,394280,100,21 억,,964041,N,N,1,N,00,N
|
|
20230905,130927,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19720,-330,5,-1.65,8774315210,438097,51.61,20500,20800,19400,26050,14050,20050,20028.25,4.50,0,-10488,21043,20546,19703,19206,18363,20795,19455,21,6000,100,14030,10,1,21413110,4223,-14.42,12.94,12,2.05,-1368.00,1524.00,27750,20230223,-28.94,7010,20230103,181.31,27750,-28.94,20230223,7010,181.31,20230103,27750,-28.94,20230223,7010,181.31,20230103,2.58,N,394280,100,21 억,,964041,N,N,1,N,00,N
|
|
20230905,120928,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19640,-410,5,-2.04,8114138710,404601,47.66,20500,20800,19400,26050,14050,20050,20054.67,4.50,0,-6565,21043,20546,19703,19206,18363,20795,19455,21,6000,100,14030,10,1,21413110,4206,-14.36,12.89,12,1.89,-1368.00,1524.00,27750,20230223,-29.23,7010,20230103,180.17,27750,-29.23,20230223,7010,180.17,20230103,27750,-29.23,20230223,7010,180.17,20230103,2.58,N,394280,100,21 억,,964041,N,N,1,N,00,N
|
|
20230905,110935,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19760,-290,5,-1.45,7447933810,370835,43.68,20500,20800,19400,26050,14050,20050,20084.23,4.50,0,248,21043,20546,19703,19206,18363,20795,19455,21,6000,100,14030,10,1,21413110,4231,-14.44,12.97,12,1.73,-1368.00,1524.00,27750,20230223,-28.79,7010,20230103,181.88,27750,-28.79,20230223,7010,181.88,20230103,27750,-28.79,20230223,7010,181.88,20230103,2.58,N,394280,100,21 억,,964041,N,N,1,N,00,N
|
|
20230905,100923,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19920,-130,5,-0.65,5039677910,247930,29.21,20500,20800,19890,26050,14050,20050,20327.02,4.50,0,-10045,21043,20546,19703,19206,18363,20795,19455,21,6000,100,14030,10,1,21413110,4265,-14.56,13.07,12,1.16,-1368.00,1524.00,27750,20230223,-28.22,7010,20230103,184.17,27750,-28.22,20230223,7010,184.17,20230103,27750,-28.22,20230223,7010,184.17,20230103,2.58,N,394280,100,21 억,,964041,N,N,1,N,00,N
|
|
20230905,090924,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20550,500,2,2.49,2057553100,100373,11.82,20500,20800,20250,26050,14050,20050,20499.07,4.50,0,-5743,21043,20546,19703,19206,18363,20795,19455,21,6000,100,14030,50,1,21413110,4400,-15.02,13.48,12,0.47,-1368.00,1524.00,27750,20230223,-25.95,7010,20230103,193.15,27750,-25.95,20230223,7010,193.15,20230103,27750,-25.95,20230223,7010,193.15,20230103,2.58,N,394280,100,21 억,,964041,N,N,1,N,00,N
|
|
20230904,160918,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,20050,450,2,2.30,16640919790,844979,85.40,19720,20200,18860,25450,13720,19600,19692.76,4.85,0,-79716,21286,20442,19456,18612,17626,20865,19035,21,5850,100,13720,50,1,21413110,4293,-14.66,13.16,12,3.95,-1368.00,1524.00,27750,20230223,-27.75,7010,20230103,186.02,27750,-27.75,20230223,7010,186.02,20230103,27750,-27.75,20230223,7010,186.02,20230103,2.50,N,394280,100,21 억,,1039444,N,N,1,N,00,N
|
|
20230904,150904,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19890,290,2,1.48,16071244710,816510,82.52,19720,20200,18860,25450,13720,19600,19682.85,4.85,0,-80532,21286,20442,19456,18612,17626,20865,19035,21,5850,100,13720,10,1,21413110,4259,-14.54,13.05,12,3.81,-1368.00,1524.00,27750,20230223,-28.32,7010,20230103,183.74,27750,-28.32,20230223,7010,183.74,20230103,27750,-28.32,20230223,7010,183.74,20230103,2.50,N,394280,100,21 억,,1039444,N,N,22,N,00,N
|
|
20230904,140903,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19780,180,2,0.92,14896910910,757506,76.56,19720,20200,18860,25450,13720,19600,19665.73,4.85,0,-82819,21286,20442,19456,18612,17626,20865,19035,21,5850,100,13720,10,1,21413110,4236,-14.46,12.98,12,3.54,-1368.00,1524.00,27750,20230223,-28.72,7010,20230103,182.17,27750,-28.72,20230223,7010,182.17,20230103,27750,-28.72,20230223,7010,182.17,20230103,2.50,N,394280,100,21 억,,1039444,N,N,22,N,00,N
|
|
20230904,130917,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19860,260,2,1.33,14187769860,721683,72.94,19720,20200,18860,25450,13720,19600,19659.28,4.85,0,-81331,21286,20442,19456,18612,17626,20865,19035,21,5850,100,13720,10,1,21413110,4253,-14.52,13.03,12,3.37,-1368.00,1524.00,27750,20230223,-28.43,7010,20230103,183.31,27750,-28.43,20230223,7010,183.31,20230103,27750,-28.43,20230223,7010,183.31,20230103,2.50,N,394280,100,21 억,,1039444,N,N,22,N,00,N
|
|
20230904,120901,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19720,120,2,0.61,12154663720,620131,62.67,19720,20100,18860,25450,13720,19600,19600.16,4.85,0,-97903,21286,20442,19456,18612,17626,20865,19035,21,5850,100,13720,10,1,21413110,4223,-14.42,12.94,12,2.90,-1368.00,1524.00,27750,20230223,-28.94,7010,20230103,181.31,27750,-28.94,20230223,7010,181.31,20230103,27750,-28.94,20230223,7010,181.31,20230103,2.50,N,394280,100,21 억,,1039444,N,N,22,N,00,N
|
|
20230904,110844,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19970,370,2,1.89,10037242840,513758,51.92,19720,20100,18860,25450,13720,19600,19536.91,4.85,0,-95336,21286,20442,19456,18612,17626,20865,19035,21,5850,100,13720,10,1,21413110,4276,-14.60,13.10,12,2.40,-1368.00,1524.00,27750,20230223,-28.04,7010,20230103,184.88,27750,-28.04,20230223,7010,184.88,20230103,27750,-28.04,20230223,7010,184.88,20230103,2.50,N,394280,100,21 억,,1039444,N,N,22,N,00,N
|
|
20230904,100848,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19490,-110,5,-0.56,5348161630,277415,28.04,19720,19990,18860,25450,13720,19600,19278.56,4.85,0,-31215,21286,20442,19456,18612,17626,20865,19035,21,5850,100,13720,10,1,21413110,4173,-14.25,12.79,12,1.30,-1368.00,1524.00,27750,20230223,-29.77,7010,20230103,178.03,27750,-29.77,20230223,7010,178.03,20230103,27750,-29.77,20230223,7010,178.03,20230103,2.50,N,394280,100,21 억,,1039444,N,N,22,N,00,N
|
|
20230904,090900,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19400,-200,5,-1.02,1385288880,70682,7.14,19720,19990,19360,25450,13720,19600,19598.89,4.85,0,-28775,21286,20442,19456,18612,17626,20865,19035,21,5850,100,13720,10,1,21413110,4154,-14.18,12.73,12,0.33,-1368.00,1524.00,27750,20230223,-30.09,7010,20230103,176.75,27750,-30.09,20230223,7010,176.75,20230103,27750,-30.09,20230223,7010,176.75,20230103,2.50,N,394280,100,21 억,,1039444,N,N,22,N,00,N
|
|
20230901,160853,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19600,1010,2,5.43,19198303660,982867,272.14,18590,20300,18470,24150,13020,18590,19532.95,4.35,0,110129,19350,18970,18580,18200,17810,19160,18390,21,5560,100,13010,10,1,21413110,4197,-14.33,12.86,12,4.59,-1368.00,1524.00,27750,20230223,-29.37,7010,20230103,179.60,27750,-29.37,20230223,7010,179.60,20230103,27750,-29.37,20230223,7010,179.60,20230103,2.47,N,394280,100,21 억,,930881,N,N,22,N,00,N
|
|
20230901,150907,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19650,1060,2,5.70,18400924100,942290,260.90,18590,20300,18470,24150,13020,18590,19527.96,4.35,0,106371,19350,18970,18580,18200,17810,19160,18390,21,5560,100,13010,10,1,21413110,4208,-14.36,12.89,12,4.40,-1368.00,1524.00,27750,20230223,-29.19,7010,20230103,180.31,27750,-29.19,20230223,7010,180.31,20230103,27750,-29.19,20230223,7010,180.31,20230103,2.47,N,394280,100,21 억,,930881,N,N,31,N,00,N
|
|
20230901,140907,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19510,920,2,4.95,11642055780,602920,166.94,18590,19780,18470,24150,13020,18590,19309.55,4.35,0,70222,19350,18970,18580,18200,17810,19160,18390,21,5560,100,13010,10,1,21413110,4178,-14.26,12.80,12,2.82,-1368.00,1524.00,27750,20230223,-29.69,7010,20230103,178.32,27750,-29.69,20230223,7010,178.32,20230103,27750,-29.69,20230223,7010,178.32,20230103,2.47,N,394280,100,21 억,,930881,N,N,31,N,00,N
|
|
20230901,130838,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19320,730,2,3.93,10462955460,542091,150.10,18590,19780,18470,24150,13020,18590,19301.21,4.35,0,75530,19350,18970,18580,18200,17810,19160,18390,21,5560,100,13010,10,1,21413110,4137,-14.12,12.68,12,2.53,-1368.00,1524.00,27750,20230223,-30.38,7010,20230103,175.61,27750,-30.38,20230223,7010,175.61,20230103,27750,-30.38,20230223,7010,175.61,20230103,2.47,N,394280,100,21 억,,930881,N,N,31,N,00,N
|
|
20230901,120851,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19330,740,2,3.98,9925934060,514294,142.40,18590,19780,18470,24150,13020,18590,19300.23,4.35,0,74999,19350,18970,18580,18200,17810,19160,18390,21,5560,100,13010,10,1,21413110,4139,-14.13,12.68,12,2.40,-1368.00,1524.00,27750,20230223,-30.34,7010,20230103,175.75,27750,-30.34,20230223,7010,175.75,20230103,27750,-30.34,20230223,7010,175.75,20230103,2.47,N,394280,100,21 억,,930881,N,N,31,N,00,N
|
|
20230901,110849,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19640,1050,2,5.65,8785227580,455582,126.14,18590,19780,18470,24150,13020,18590,19283.65,4.35,0,82758,19350,18970,18580,18200,17810,19160,18390,21,5560,100,13010,10,1,21413110,4206,-14.36,12.89,12,2.13,-1368.00,1524.00,27750,20230223,-29.23,7010,20230103,180.17,27750,-29.23,20230223,7010,180.17,20230103,27750,-29.23,20230223,7010,180.17,20230103,2.47,N,394280,100,21 억,,930881,N,N,31,N,00,N
|
|
20230901,100844,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19120,530,2,2.85,4694274960,245629,68.01,18590,19420,18470,24150,13020,18590,19111.42,4.35,0,45715,19350,18970,18580,18200,17810,19160,18390,21,5560,100,13010,10,1,21413110,4094,-13.98,12.55,12,1.15,-1368.00,1524.00,27750,20230223,-31.10,7010,20230103,172.75,27750,-31.10,20230223,7010,172.75,20230103,27750,-31.10,20230223,7010,172.75,20230103,2.47,N,394280,100,21 억,,930881,N,N,31,N,00,N
|
|
20230901,090831,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18740,150,2,0.81,394543390,21222,5.88,18590,18770,18470,24150,13020,18590,18591.25,4.35,0,370,19350,18970,18580,18200,17810,19160,18390,21,5560,100,13010,10,1,21413110,4013,-13.70,12.30,12,0.10,-1368.00,1524.00,27750,20230223,-32.47,7010,20230103,167.33,27750,-32.47,20230223,7010,167.33,20230103,27750,-32.47,20230223,7010,167.33,20230103,2.47,N,394280,100,21 억,,930881,N,N,31,N,00,N
|