170 lines
72 KiB
CSV
170 lines
72 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230731,161242,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6900,250,2,3.76,1018641560,148148,45.35,6660,7000,6660,8640,4660,6650,6875.81,3.03,0,5803,7410,7030,6730,6350,6050,7220,6540,12,1990,100,4650,10,1,12083500,834,95.83,4.98,12,1.23,72.00,1385.00,23200,20230519,-70.26,6090,20230726,13.30,23200,-70.26,20230519,6090,13.30,20230726,23200,-70.26,20230519,6090,13.30,20230726,0.22,N,434480,100,12 억,,366728,N,N,0,N,00,N
|
|
20230731,151240,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6940,290,2,4.36,999854620,145426,44.52,6660,7000,6660,8640,4660,6650,6875.35,3.03,0,6404,7410,7030,6730,6350,6050,7220,6540,12,1990,100,4650,10,1,12083500,839,96.39,5.01,12,1.20,72.00,1385.00,23200,20230519,-70.09,6090,20230726,13.96,23200,-70.09,20230519,6090,13.96,20230726,23200,-70.09,20230519,6090,13.96,20230726,0.22,N,434480,100,12 억,,366728,N,N,0,N,00,N
|
|
20230731,141248,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6950,300,2,4.51,826598600,120425,36.87,6660,7000,6660,8640,4660,6650,6864.01,3.03,0,7038,7410,7030,6730,6350,6050,7220,6540,12,1990,100,4650,10,1,12083500,840,96.53,5.02,12,1.00,72.00,1385.00,23200,20230519,-70.04,6090,20230726,14.12,23200,-70.04,20230519,6090,14.12,20230726,23200,-70.04,20230519,6090,14.12,20230726,0.22,N,434480,100,12 억,,366728,N,N,0,N,00,N
|
|
20230731,131250,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6960,310,2,4.66,684142920,99948,30.60,6660,6970,6660,8640,4660,6650,6844.99,3.03,0,7208,7410,7030,6730,6350,6050,7220,6540,12,1990,100,4650,10,1,12083500,841,96.67,5.03,12,0.83,72.00,1385.00,23200,20230519,-70.00,6090,20230726,14.29,23200,-70.00,20230519,6090,14.29,20230726,23200,-70.00,20230519,6090,14.29,20230726,0.22,N,434480,100,12 억,,366728,N,N,0,N,00,N
|
|
20230731,121258,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6850,200,2,3.01,606833560,88731,27.16,6660,6970,6660,8640,4660,6650,6839.03,3.03,0,7141,7410,7030,6730,6350,6050,7220,6540,12,1990,100,4650,10,1,12083500,828,95.14,4.95,12,0.73,72.00,1385.00,23200,20230519,-70.47,6090,20230726,12.48,23200,-70.47,20230519,6090,12.48,20230726,23200,-70.47,20230519,6090,12.48,20230726,0.22,N,434480,100,12 억,,366728,N,N,0,N,00,N
|
|
20230731,111300,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6860,210,2,3.16,545692330,79815,24.43,6660,6970,6660,8640,4660,6650,6836.96,3.03,0,7469,7410,7030,6730,6350,6050,7220,6540,12,1990,100,4650,10,1,12083500,829,95.28,4.95,12,0.66,72.00,1385.00,23200,20230519,-70.43,6090,20230726,12.64,23200,-70.43,20230519,6090,12.64,20230726,23200,-70.43,20230519,6090,12.64,20230726,0.22,N,434480,100,12 억,,366728,N,N,0,N,00,N
|
|
20230731,101256,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6850,200,2,3.01,324572080,47687,14.60,6660,6890,6660,8640,4660,6650,6806.30,3.03,0,3635,7410,7030,6730,6350,6050,7220,6540,12,1990,100,4650,10,1,12083500,828,95.14,4.95,12,0.39,72.00,1385.00,23200,20230519,-70.47,6090,20230726,12.48,23200,-70.47,20230519,6090,12.48,20230726,23200,-70.47,20230519,6090,12.48,20230726,0.22,N,434480,100,12 억,,366728,N,N,0,N,00,N
|
|
20230731,091244,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6720,70,2,1.05,27040940,4042,1.24,6660,6750,6660,8640,4660,6650,6689.99,3.03,0,2636,7410,7030,6730,6350,6050,7220,6540,12,1990,100,4650,10,1,12083500,812,93.33,4.85,12,0.03,72.00,1385.00,23200,20230519,-71.03,6090,20230726,10.34,23200,-71.03,20230519,6090,10.34,20230726,23200,-71.03,20230519,6090,10.34,20230726,0.22,N,434480,100,12 억,,366728,N,N,0,N,00,N
|
|
20230728,161247,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6650,240,2,3.74,2193185110,324735,282.49,6470,7110,6430,8330,4490,6410,6754.03,2.85,0,29319,6663,6536,6423,6296,6183,6600,6360,12,1920,100,4480,10,1,12083500,804,92.36,4.80,12,2.69,72.00,1385.00,23200,20230519,-71.34,6090,20230726,9.20,23200,-71.34,20230519,6090,9.20,20230726,23200,-71.34,20230519,6090,9.20,20230726,0.22,N,434480,100,12 억,,343837,N,N,0,N,00,N
|
|
20230728,151243,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6740,330,2,5.15,2067726960,305916,266.12,6470,7110,6430,8330,4490,6410,6759.36,2.85,0,23366,6663,6536,6423,6296,6183,6600,6360,12,1920,100,4480,10,1,12083500,814,93.61,4.87,12,2.53,72.00,1385.00,23200,20230519,-70.95,6090,20230726,10.67,23200,-70.95,20230519,6090,10.67,20230726,23200,-70.95,20230519,6090,10.67,20230726,0.22,N,434480,100,12 억,,343837,N,N,0,N,00,N
|
|
20230728,141242,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6720,310,2,4.84,1977664650,292475,254.43,6470,7110,6430,8330,4490,6410,6762.07,2.85,0,17807,6663,6536,6423,6296,6183,6600,6360,12,1920,100,4480,10,1,12083500,812,93.33,4.85,12,2.42,72.00,1385.00,23200,20230519,-71.03,6090,20230726,10.34,23200,-71.03,20230519,6090,10.34,20230726,23200,-71.03,20230519,6090,10.34,20230726,0.22,N,434480,100,12 억,,343837,N,N,0,N,00,N
|
|
20230728,131245,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6770,360,2,5.62,1880195800,278036,241.87,6470,7110,6430,8330,4490,6410,6762.67,2.85,0,17557,6663,6536,6423,6296,6183,6600,6360,12,1920,100,4480,10,1,12083500,818,94.03,4.89,12,2.30,72.00,1385.00,23200,20230519,-70.82,6090,20230726,11.17,23200,-70.82,20230519,6090,11.17,20230726,23200,-70.82,20230519,6090,11.17,20230726,0.22,N,434480,100,12 억,,343837,N,N,0,N,00,N
|
|
20230728,121242,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6680,270,2,4.21,993401950,148764,129.41,6470,6880,6430,8330,4490,6410,6678.06,2.85,0,26476,6663,6536,6423,6296,6183,6600,6360,12,1920,100,4480,10,1,12083500,807,92.78,4.82,12,1.23,72.00,1385.00,23200,20230519,-71.21,6090,20230726,9.69,23200,-71.21,20230519,6090,9.69,20230726,23200,-71.21,20230519,6090,9.69,20230726,0.22,N,434480,100,12 억,,343837,N,N,0,N,00,N
|
|
20230728,111249,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6650,240,2,3.74,917771000,137455,119.57,6470,6880,6430,8330,4490,6410,6677.27,2.85,0,26968,6663,6536,6423,6296,6183,6600,6360,12,1920,100,4480,10,1,12083500,804,92.36,4.80,12,1.14,72.00,1385.00,23200,20230519,-71.34,6090,20230726,9.20,23200,-71.34,20230519,6090,9.20,20230726,23200,-71.34,20230519,6090,9.20,20230726,0.22,N,434480,100,12 억,,343837,N,N,0,N,00,N
|
|
20230728,101240,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6810,400,2,6.24,768544530,115314,100.31,6470,6880,6430,8330,4490,6410,6665.24,2.85,0,25121,6663,6536,6423,6296,6183,6600,6360,12,1920,100,4480,10,1,12083500,823,94.58,4.92,12,0.95,72.00,1385.00,23200,20230519,-70.65,6090,20230726,11.82,23200,-70.65,20230519,6090,11.82,20230726,23200,-70.65,20230519,6090,11.82,20230726,0.22,N,434480,100,12 억,,343837,N,N,0,N,00,N
|
|
20230728,091249,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6600,190,2,2.96,150477310,22960,19.97,6470,6610,6430,8330,4490,6410,6555.15,2.85,0,11298,6663,6536,6423,6296,6183,6600,6360,12,1920,100,4480,10,1,12083500,798,91.67,4.77,12,0.19,72.00,1385.00,23200,20230519,-71.55,6090,20230726,8.37,23200,-71.55,20230519,6090,8.37,20230726,23200,-71.55,20230519,6090,8.37,20230726,0.22,N,434480,100,12 억,,343837,N,N,0,N,00,N
|
|
20230727,161240,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6410,20,2,0.31,721668430,112115,28.92,6360,6550,6310,8300,4480,6390,6437.15,2.69,6297,16581,7536,6962,6526,5952,5516,6745,5735,12,1910,100,4470,10,1,12083500,775,89.03,4.63,12,0.93,72.00,1385.00,23200,20230519,-72.37,6090,20230726,5.25,23200,-72.37,20230519,6090,5.25,20230726,23200,-72.37,20230519,6090,5.25,20230726,0.19,N,434480,100,12 억,,325378,N,N,0,N,00,N
|
|
20230727,151240,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6400,10,2,0.16,668785470,103857,26.79,6360,6550,6310,8300,4480,6390,6439.48,2.69,6297,16050,7536,6962,6526,5952,5516,6745,5735,12,1910,100,4470,10,1,12083500,773,88.89,4.62,12,0.86,72.00,1385.00,23200,20230519,-72.41,6090,20230726,5.09,23200,-72.41,20230519,6090,5.09,20230726,23200,-72.41,20230519,6090,5.09,20230726,0.19,N,434480,100,12 억,,325378,N,N,0,N,00,N
|
|
20230727,141235,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6450,60,2,0.94,595835870,92503,23.86,6360,6550,6310,8300,4480,6390,6441.26,2.69,6297,14689,7536,6962,6526,5952,5516,6745,5735,12,1910,100,4470,10,1,12083500,779,89.58,4.66,12,0.77,72.00,1385.00,23200,20230519,-72.20,6090,20230726,5.91,23200,-72.20,20230519,6090,5.91,20230726,23200,-72.20,20230519,6090,5.91,20230726,0.19,N,434480,100,12 억,,325378,N,N,0,N,00,N
|
|
20230727,131232,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6480,90,2,1.41,519018560,80544,20.78,6360,6550,6310,8300,4480,6390,6443.91,2.69,6297,12054,7536,6962,6526,5952,5516,6745,5735,12,1910,100,4470,10,1,12083500,783,90.00,4.68,12,0.67,72.00,1385.00,23200,20230519,-72.07,6090,20230726,6.40,23200,-72.07,20230519,6090,6.40,20230726,23200,-72.07,20230519,6090,6.40,20230726,0.19,N,434480,100,12 억,,325378,N,N,0,N,00,N
|
|
20230727,121236,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6430,40,2,0.63,475973210,73852,19.05,6360,6550,6310,8300,4480,6390,6444.96,2.69,6297,13036,7536,6962,6526,5952,5516,6745,5735,12,1910,100,4470,10,1,12083500,777,89.31,4.64,12,0.61,72.00,1385.00,23200,20230519,-72.28,6090,20230726,5.58,23200,-72.28,20230519,6090,5.58,20230726,23200,-72.28,20230519,6090,5.58,20230726,0.19,N,434480,100,12 억,,325378,N,N,0,N,00,N
|
|
20230727,111239,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6490,100,2,1.56,427881100,66386,17.12,6360,6550,6310,8300,4480,6390,6445.35,2.69,6297,14484,7536,6962,6526,5952,5516,6745,5735,12,1910,100,4470,10,1,12083500,784,90.14,4.69,12,0.55,72.00,1385.00,23200,20230519,-72.03,6090,20230726,6.57,23200,-72.03,20230519,6090,6.57,20230726,23200,-72.03,20230519,6090,6.57,20230726,0.19,N,434480,100,12 억,,325378,N,N,0,N,00,N
|
|
20230727,101235,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6430,40,2,0.63,316245870,49141,12.68,6360,6520,6310,8300,4480,6390,6435.48,2.69,6297,11188,7536,6962,6526,5952,5516,6745,5735,12,1910,100,4470,10,1,12083500,777,89.31,4.64,12,0.41,72.00,1385.00,23200,20230519,-72.28,6090,20230726,5.58,23200,-72.28,20230519,6090,5.58,20230726,23200,-72.28,20230519,6090,5.58,20230726,0.19,N,434480,100,12 억,,325378,N,N,0,N,00,N
|
|
20230727,091233,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6370,-20,5,-0.31,63333400,9939,2.56,6360,6420,6310,8300,4480,6390,6372.21,2.69,6297,1000,7536,6962,6526,5952,5516,6745,5735,12,1910,100,4470,10,1,12083500,770,88.47,4.60,12,0.08,72.00,1385.00,23200,20230519,-72.54,6090,20230726,4.60,23200,-72.54,20230519,6090,4.60,20230726,23200,-72.54,20230519,6090,4.60,20230726,0.19,N,434480,100,12 억,,325378,N,N,0,N,00,N
|
|
20230726,161231,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,6390,-600,5,-8.58,2472509370,386697,236.62,7000,7100,6090,9080,4900,6990,6393.86,2.64,0,10993,7370,7180,7050,6860,6730,7115,6795,12,2090,100,4890,10,1,12083500,772,88.75,4.61,12,3.20,72.00,1385.00,23200,20230519,-72.46,6090,20230726,4.93,23200,-72.46,20230519,6090,4.93,20230726,23200,-72.46,20230519,6090,4.93,20230726,0.19,N,434480,100,12 억,,319081,N,N,22,N,00,N
|
|
20230726,151237,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,6190,-800,5,-11.44,2238708630,349820,214.05,7000,7100,6090,9080,4900,6990,6399.60,2.64,0,27759,7370,7180,7050,6860,6730,7115,6795,12,2090,100,4890,10,1,12083500,748,85.97,4.47,12,2.90,72.00,1385.00,23200,20230519,-73.32,6090,20230726,1.64,23200,-73.32,20230519,6090,1.64,20230726,23200,-73.32,20230519,6090,1.64,20230726,0.19,N,434480,100,12 억,,319081,N,N,22,N,00,N
|
|
20230726,141228,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,6150,-840,5,-12.02,2012955840,313254,191.68,7000,7100,6090,9080,4900,6990,6425.95,2.64,0,17855,7370,7180,7050,6860,6730,7115,6795,12,2090,100,4890,10,1,12083500,743,85.42,4.44,12,2.59,72.00,1385.00,23200,20230519,-73.49,6090,20230726,0.99,23200,-73.49,20230519,6090,0.99,20230726,23200,-73.49,20230519,6090,0.99,20230726,0.19,N,434480,100,12 억,,319081,N,N,22,N,00,N
|
|
20230726,131223,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,6190,-800,5,-11.44,1590010630,244982,149.90,7000,7100,6160,9080,4900,6990,6490.32,2.64,0,15382,7370,7180,7050,6860,6730,7115,6795,12,2090,100,4890,10,1,12083500,748,85.97,4.47,12,2.03,72.00,1385.00,23200,20230519,-73.32,6160,20230726,0.49,23200,-73.32,20230519,6160,0.49,20230726,23200,-73.32,20230519,6160,0.49,20230726,0.19,N,434480,100,12 억,,319081,N,N,22,N,00,N
|
|
20230726,121229,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,6350,-640,5,-9.16,1188262240,180679,110.56,7000,7100,6350,9080,4900,6990,6576.65,2.64,0,7215,7370,7180,7050,6860,6730,7115,6795,12,2090,100,4890,10,1,12083500,767,88.19,4.58,12,1.50,72.00,1385.00,23200,20230519,-72.63,6350,20230726,0.00,23200,-72.63,20230519,6350,0.00,20230726,23200,-72.63,20230519,6350,0.00,20230726,0.19,N,434480,100,12 억,,319081,N,N,22,N,00,N
|
|
20230726,111223,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,6470,-520,5,-7.44,1007178050,152383,93.24,7000,7100,6360,9080,4900,6990,6609.52,2.64,0,9855,7370,7180,7050,6860,6730,7115,6795,12,2090,100,4890,10,1,12083500,782,89.86,4.67,12,1.26,72.00,1385.00,23200,20230519,-72.11,6360,20230726,1.73,23200,-72.11,20230519,6360,1.73,20230726,23200,-72.11,20230519,6360,1.73,20230726,0.19,N,434480,100,12 억,,319081,N,N,22,N,00,N
|
|
20230726,101231,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,6590,-400,5,-5.72,610599030,91024,55.70,7000,7100,6510,9080,4900,6990,6708.11,2.64,0,1716,7370,7180,7050,6860,6730,7115,6795,12,2090,100,4890,10,1,12083500,796,91.53,4.76,12,0.75,72.00,1385.00,23200,20230519,-71.59,6510,20230726,1.23,23200,-71.59,20230519,6510,1.23,20230726,23200,-71.59,20230519,6510,1.23,20230726,0.19,N,434480,100,12 억,,319081,N,N,22,N,00,N
|
|
20230726,091226,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,6830,-160,5,-2.29,114808910,16805,10.28,7000,7100,6740,9080,4900,6990,6831.83,2.64,0,-4324,7370,7180,7050,6860,6730,7115,6795,12,2090,100,4890,10,1,12083500,825,94.86,4.93,12,0.14,72.00,1385.00,23200,20230519,-70.56,6740,20230726,1.34,23200,-70.56,20230519,6740,1.34,20230726,23200,-70.56,20230519,6740,1.34,20230726,0.19,N,434480,100,12 억,,319081,N,N,22,N,00,N
|
|
20230725,161223,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,6990,-220,5,-3.05,1141581720,162516,72.91,7200,7240,6920,9370,5050,7210,7023.98,2.33,0,37195,7730,7470,7300,7040,6870,7385,6955,12,2160,100,5040,10,1,12083500,845,97.08,5.05,12,1.34,72.00,1385.00,23200,20230519,-69.87,6920,20230725,1.01,23200,-69.87,20230519,6920,1.01,20230725,23200,-69.87,20230519,6920,1.01,20230725,0.17,N,434480,100,12 억,,281390,N,N,22,N,00,N
|
|
20230725,151209,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,6980,-230,5,-3.19,1056667880,150336,67.44,7200,7240,6920,9370,5050,7210,7028.22,2.33,0,34695,7730,7470,7300,7040,6870,7385,6955,12,2160,100,5040,10,1,12083500,843,96.94,5.04,12,1.24,72.00,1385.00,23200,20230519,-69.91,6920,20230725,0.87,23200,-69.91,20230519,6920,0.87,20230725,23200,-69.91,20230519,6920,0.87,20230725,0.17,N,434480,100,12 억,,281390,N,N,0,N,00,N
|
|
20230725,141207,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,6950,-260,5,-3.61,884658700,125603,56.35,7200,7240,6920,9370,5050,7210,7042.76,2.33,0,26203,7730,7470,7300,7040,6870,7385,6955,12,2160,100,5040,10,1,12083500,840,96.53,5.02,12,1.04,72.00,1385.00,23200,20230519,-70.04,6920,20230725,0.43,23200,-70.04,20230519,6920,0.43,20230725,23200,-70.04,20230519,6920,0.43,20230725,0.17,N,434480,100,12 억,,281390,N,N,0,N,00,N
|
|
20230725,131219,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,7000,-210,5,-2.91,758074580,107430,48.20,7200,7240,6970,9370,5050,7210,7055.88,2.33,0,22366,7730,7470,7300,7040,6870,7385,6955,12,2160,100,5040,10,1,12083500,846,97.22,5.05,12,0.89,72.00,1385.00,23200,20230519,-69.83,6970,20230725,0.43,23200,-69.83,20230519,6970,0.43,20230725,23200,-69.83,20230519,6970,0.43,20230725,0.17,N,434480,100,12 억,,281390,N,N,0,N,00,N
|
|
20230725,121218,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,6990,-220,5,-3.05,648496420,91790,41.18,7200,7240,6970,9370,5050,7210,7064.37,2.33,0,18077,7730,7470,7300,7040,6870,7385,6955,12,2160,100,5040,10,1,12083500,845,97.08,5.05,12,0.76,72.00,1385.00,23200,20230519,-69.87,6970,20230725,0.29,23200,-69.87,20230519,6970,0.29,20230725,23200,-69.87,20230519,6970,0.29,20230725,0.17,N,434480,100,12 억,,281390,N,N,0,N,00,N
|
|
20230725,111216,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,7020,-190,5,-2.64,450310280,63496,28.49,7200,7240,7000,9370,5050,7210,7091.20,2.33,0,10419,7730,7470,7300,7040,6870,7385,6955,12,2160,100,5040,10,1,12083500,848,97.50,5.07,12,0.53,72.00,1385.00,23200,20230519,-69.74,7000,20230725,0.29,23200,-69.74,20230519,7000,0.29,20230725,23200,-69.74,20230519,7000,0.29,20230725,0.17,N,434480,100,12 억,,281390,N,N,0,N,00,N
|
|
20230725,101216,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,7110,-100,5,-1.39,240750660,33794,15.16,7200,7240,7050,9370,5050,7210,7123.04,2.33,0,7975,7730,7470,7300,7040,6870,7385,6955,12,2160,100,5040,10,1,12083500,859,98.75,5.13,12,0.28,72.00,1385.00,23200,20230519,-69.35,7050,20230725,0.85,23200,-69.35,20230519,7050,0.85,20230725,23200,-69.35,20230519,7050,0.85,20230725,0.17,N,434480,100,12 억,,281390,N,N,0,N,00,N
|
|
20230725,091213,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,7150,-60,5,-0.83,43771130,6102,2.74,7200,7210,7120,9370,5050,7210,7170.66,2.33,0,410,7730,7470,7300,7040,6870,7385,6955,12,2160,100,5040,10,1,12083500,864,99.31,5.16,12,0.05,72.00,1385.00,23200,20230519,-69.18,7120,20230725,0.42,23200,-69.18,20230519,7120,0.42,20230725,23200,-69.18,20230519,7120,0.42,20230725,0.17,N,434480,100,12 억,,281390,N,N,0,N,00,N
|
|
20230724,161214,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,7210,-350,5,-4.63,1583217260,217876,153.27,7550,7560,7130,9820,5300,7560,7266.16,1.90,0,51483,8013,7786,7653,7426,7293,7720,7360,12,2260,100,5290,10,1,12083500,871,100.14,5.21,12,1.80,72.00,1385.00,23200,20230519,-68.92,7130,20230724,1.12,23200,-68.92,20230519,7130,1.12,20230724,23200,-68.92,20230519,7130,1.12,20230724,0.19,N,434480,100,12 억,,229928,N,N,0,N,00,N
|
|
20230724,151210,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,7200,-360,5,-4.76,1481321680,203732,143.32,7550,7560,7130,9820,5300,7560,7270.39,1.90,0,49442,8013,7786,7653,7426,7293,7720,7360,12,2260,100,5290,10,1,12083500,870,100.00,5.20,12,1.69,72.00,1385.00,23200,20230519,-68.97,7130,20230724,0.98,23200,-68.97,20230519,7130,0.98,20230724,23200,-68.97,20230519,7130,0.98,20230724,0.19,N,434480,100,12 억,,229928,N,N,0,N,00,N
|
|
20230724,141209,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,7200,-360,5,-4.76,1329231350,182565,128.43,7550,7560,7130,9820,5300,7560,7280.28,1.90,0,42058,8013,7786,7653,7426,7293,7720,7360,12,2260,100,5290,10,1,12083500,870,100.00,5.20,12,1.51,72.00,1385.00,23200,20230519,-68.97,7130,20230724,0.98,23200,-68.97,20230519,7130,0.98,20230724,23200,-68.97,20230519,7130,0.98,20230724,0.19,N,434480,100,12 억,,229928,N,N,0,N,00,N
|
|
20230724,131208,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,7160,-400,5,-5.29,1140962460,156303,109.95,7550,7560,7130,9820,5300,7560,7299.05,1.90,0,31460,8013,7786,7653,7426,7293,7720,7360,12,2260,100,5290,10,1,12083500,865,99.44,5.17,12,1.29,72.00,1385.00,23200,20230519,-69.14,7130,20230724,0.42,23200,-69.14,20230519,7130,0.42,20230724,23200,-69.14,20230519,7130,0.42,20230724,0.19,N,434480,100,12 억,,229928,N,N,0,N,00,N
|
|
20230724,121210,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,7210,-350,5,-4.63,940689100,128393,90.32,7550,7560,7160,9820,5300,7560,7325.94,1.90,0,24093,8013,7786,7653,7426,7293,7720,7360,12,2260,100,5290,10,1,12083500,871,100.14,5.21,12,1.06,72.00,1385.00,23200,20230519,-68.92,7160,20230724,0.70,23200,-68.92,20230519,7160,0.70,20230724,23200,-68.92,20230519,7160,0.70,20230724,0.19,N,434480,100,12 억,,229928,N,N,0,N,00,N
|
|
20230724,111214,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,7250,-310,5,-4.10,691849280,93963,66.10,7550,7560,7240,9820,5300,7560,7362.19,1.90,0,16548,8013,7786,7653,7426,7293,7720,7360,12,2260,100,5290,10,1,12083500,876,100.69,5.23,12,0.78,72.00,1385.00,23200,20230519,-68.75,7240,20230724,0.14,23200,-68.75,20230519,7240,0.14,20230724,23200,-68.75,20230519,7240,0.14,20230724,0.19,N,434480,100,12 억,,229928,N,N,0,N,00,N
|
|
20230724,101202,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,7400,-160,5,-2.12,427783370,57966,40.78,7550,7560,7300,9820,5300,7560,7378.71,1.90,0,12802,8013,7786,7653,7426,7293,7720,7360,12,2260,100,5290,10,1,12083500,894,102.78,5.34,12,0.48,72.00,1385.00,23200,20230519,-68.10,7300,20230724,1.37,23200,-68.10,20230519,7300,1.37,20230724,23200,-68.10,20230519,7300,1.37,20230724,0.19,N,434480,100,12 억,,229928,N,N,0,N,00,N
|
|
20230724,091212,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,7380,-180,5,-2.38,194994420,26325,18.52,7550,7560,7330,9820,5300,7560,7404.95,1.90,0,2581,8013,7786,7653,7426,7293,7720,7360,12,2260,100,5290,10,1,12083500,892,102.50,5.33,12,0.22,72.00,1385.00,23200,20230519,-68.19,7330,20230724,0.68,23200,-68.19,20230519,7330,0.68,20230724,23200,-68.19,20230519,7330,0.68,20230724,0.19,N,434480,100,12 억,,229928,N,N,0,N,00,N
|
|
20230721,161158,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,7560,-240,5,-3.08,1083800190,141251,100.54,7720,7880,7520,10140,5460,7800,7673.27,2.18,0,-33278,8100,7950,7810,7660,7520,7880,7590,12,2340,100,5460,10,1,12083500,914,105.00,5.46,12,1.17,72.00,1385.00,23200,20230519,-67.41,7520,20230721,0.53,23200,-67.41,20230519,7520,0.53,20230721,23200,-67.41,20230519,7520,0.53,20230721,0.15,N,434480,100,12 억,,263024,N,N,0,N,00,N
|
|
20230721,151200,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,7590,-210,5,-2.69,1018167040,132574,94.36,7720,7880,7520,10140,5460,7800,7679.99,2.18,0,-34147,8100,7950,7810,7660,7520,7880,7590,12,2340,100,5460,10,1,12083500,917,105.42,5.48,12,1.10,72.00,1385.00,23200,20230519,-67.28,7520,20230721,0.93,23200,-67.28,20230519,7520,0.93,20230721,23200,-67.28,20230519,7520,0.93,20230721,0.15,N,434480,100,12 억,,263024,N,N,0,N,00,N
|
|
20230721,141155,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,7600,-200,5,-2.56,786365000,101955,72.57,7720,7880,7560,10140,5460,7800,7712.86,2.18,0,-32990,8100,7950,7810,7660,7520,7880,7590,12,2340,100,5460,10,1,12083500,918,105.56,5.49,12,0.84,72.00,1385.00,23200,20230519,-67.24,7560,20230721,0.53,23200,-67.24,20230519,7560,0.53,20230721,23200,-67.24,20230519,7560,0.53,20230721,0.15,N,434480,100,12 억,,263024,N,N,0,N,00,N
|
|
20230721,131159,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,7670,-130,5,-1.67,586850320,75765,53.93,7720,7880,7650,10140,5460,7800,7745.67,2.18,0,-20510,8100,7950,7810,7660,7520,7880,7590,12,2340,100,5460,10,1,12083500,927,106.53,5.54,12,0.63,72.00,1385.00,23200,20230519,-66.94,7650,20230721,0.26,23200,-66.94,20230519,7650,0.26,20230721,23200,-66.94,20230519,7650,0.26,20230721,0.15,N,434480,100,12 억,,263024,N,N,0,N,00,N
|
|
20230721,121214,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7750,-50,5,-0.64,330465840,42503,30.25,7720,7880,7720,10140,5460,7800,7775.12,2.18,0,-3748,8100,7950,7810,7660,7520,7880,7590,12,2340,100,5460,10,1,12083500,936,107.64,5.60,12,0.35,72.00,1385.00,23200,20230519,-66.59,7670,20230720,1.04,23200,-66.59,20230519,7670,1.04,20230720,23200,-66.59,20230519,7670,1.04,20230720,0.15,N,434480,100,12 억,,263024,N,N,0,N,00,N
|
|
20230721,111212,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7800,0,3,0.00,257762200,33141,23.59,7720,7880,7720,10140,5460,7800,7777.74,2.18,0,-4083,8100,7950,7810,7660,7520,7880,7590,12,2340,100,5460,10,1,12083500,943,108.33,5.63,12,0.27,72.00,1385.00,23200,20230519,-66.38,7670,20230720,1.69,23200,-66.38,20230519,7670,1.69,20230720,23200,-66.38,20230519,7670,1.69,20230720,0.15,N,434480,100,12 억,,263024,N,N,0,N,00,N
|
|
20230721,101210,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7810,10,2,0.13,189156030,24301,17.30,7720,7880,7720,10140,5460,7800,7783.88,2.18,0,-2026,8100,7950,7810,7660,7520,7880,7590,12,2340,100,5460,10,1,12083500,944,108.47,5.64,12,0.20,72.00,1385.00,23200,20230519,-66.34,7670,20230720,1.83,23200,-66.34,20230519,7670,1.83,20230720,23200,-66.34,20230519,7670,1.83,20230720,0.15,N,434480,100,12 억,,263024,N,N,0,N,00,N
|
|
20230721,091206,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7780,-20,5,-0.26,54648790,7060,5.03,7720,7800,7720,10140,5460,7800,7740.62,2.18,0,851,8100,7950,7810,7660,7520,7880,7590,12,2340,100,5460,10,1,12083500,940,108.06,5.62,12,0.06,72.00,1385.00,23200,20230519,-66.47,7670,20230720,1.43,23200,-66.47,20230519,7670,1.43,20230720,23200,-66.47,20230519,7670,1.43,20230720,0.15,N,434480,100,12 억,,263024,N,N,0,N,00,N
|
|
20230720,161153,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,7800,0,3,0.00,1070857030,136966,58.64,7870,7960,7670,10140,5460,7800,7818.26,1.92,0,31940,8186,7992,7856,7662,7526,7925,7595,12,2340,100,5460,10,1,12083500,943,108.33,5.63,12,1.13,72.00,1385.00,23200,20230519,-66.38,7670,20230720,1.69,23200,-66.38,20230519,7670,1.69,20230720,23200,-66.38,20230519,7670,1.69,20230720,0.17,N,434480,100,12 억,,231680,N,N,0,N,00,N
|
|
20230720,151153,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,7870,70,2,0.90,958095010,122529,52.46,7870,7960,7670,10140,5460,7800,7819.33,1.92,0,25454,8186,7992,7856,7662,7526,7925,7595,12,2340,100,5460,10,1,12083500,951,109.31,5.68,12,1.01,72.00,1385.00,23200,20230519,-66.08,7670,20230720,2.61,23200,-66.08,20230519,7670,2.61,20230720,23200,-66.08,20230519,7670,2.61,20230720,0.17,N,434480,100,12 억,,231680,N,N,0,N,00,N
|
|
20230720,141152,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,7820,20,2,0.26,754148470,96446,41.29,7870,7960,7670,10140,5460,7800,7819.39,1.92,0,14149,8186,7992,7856,7662,7526,7925,7595,12,2340,100,5460,10,1,12083500,945,108.61,5.65,12,0.80,72.00,1385.00,23200,20230519,-66.29,7670,20230720,1.96,23200,-66.29,20230519,7670,1.96,20230720,23200,-66.29,20230519,7670,1.96,20230720,0.17,N,434480,100,12 억,,231680,N,N,0,N,00,N
|
|
20230720,131154,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,7790,-10,5,-0.13,661674830,84628,36.23,7870,7960,7670,10140,5460,7800,7818.63,1.92,0,12224,8186,7992,7856,7662,7526,7925,7595,12,2340,100,5460,10,1,12083500,941,108.19,5.62,12,0.70,72.00,1385.00,23200,20230519,-66.42,7670,20230720,1.56,23200,-66.42,20230519,7670,1.56,20230720,23200,-66.42,20230519,7670,1.56,20230720,0.17,N,434480,100,12 억,,231680,N,N,0,N,00,N
|
|
20230720,121204,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,7860,60,2,0.77,543323110,69462,29.74,7870,7960,7670,10140,5460,7800,7821.88,1.92,0,8446,8186,7992,7856,7662,7526,7925,7595,12,2340,100,5460,10,1,12083500,950,109.17,5.68,12,0.57,72.00,1385.00,23200,20230519,-66.12,7670,20230720,2.48,23200,-66.12,20230519,7670,2.48,20230720,23200,-66.12,20230519,7670,2.48,20230720,0.17,N,434480,100,12 억,,231680,N,N,0,N,00,N
|
|
20230720,111200,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,7800,0,3,0.00,347226050,44604,19.10,7870,7900,7670,10140,5460,7800,7784.64,1.92,0,4788,8186,7992,7856,7662,7526,7925,7595,12,2340,100,5460,10,1,12083500,943,108.33,5.63,12,0.37,72.00,1385.00,23200,20230519,-66.38,7670,20230720,1.69,23200,-66.38,20230519,7670,1.69,20230720,23200,-66.38,20230519,7670,1.69,20230720,0.17,N,434480,100,12 억,,231680,N,N,0,N,00,N
|
|
20230720,101145,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,7830,30,2,0.38,181818430,23305,9.98,7870,7900,7670,10140,5460,7800,7801.69,1.92,0,1781,8186,7992,7856,7662,7526,7925,7595,12,2340,100,5460,10,1,12083500,946,108.75,5.65,12,0.19,72.00,1385.00,23200,20230519,-66.25,7670,20230720,2.09,23200,-66.25,20230519,7670,2.09,20230720,23200,-66.25,20230519,7670,2.09,20230720,0.17,N,434480,100,12 억,,231680,N,N,0,N,00,N
|
|
20230720,091149,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,7860,60,2,0.77,80329810,10316,4.42,7870,7900,7670,10140,5460,7800,7786.91,1.92,0,1175,8186,7992,7856,7662,7526,7925,7595,12,2340,100,5460,10,1,12083500,950,109.17,5.68,12,0.09,72.00,1385.00,23200,20230519,-66.12,7670,20230720,2.48,23200,-66.12,20230519,7670,2.48,20230720,23200,-66.12,20230519,7670,2.48,20230720,0.17,N,434480,100,12 억,,231680,N,N,0,N,00,N
|
|
20230719,161209,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,7800,-190,5,-2.38,1816228750,232095,77.38,7990,8050,7720,10380,5600,7990,7825.32,1.62,0,35763,8603,8296,8123,7816,7643,8210,7730,12,2390,100,5590,10,1,12083500,943,108.33,5.63,12,1.92,72.00,1385.00,23200,20230519,-66.38,7720,20230719,1.04,23200,-66.38,20230519,7720,1.04,20230719,23200,-66.38,20230519,7720,1.04,20230719,0.16,N,434480,100,12 억,,195350,N,N,0,N,00,N
|
|
20230719,151209,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,7880,-110,5,-1.38,1683866560,215163,71.73,7990,8050,7720,10380,5600,7990,7825.94,1.62,0,29547,8603,8296,8123,7816,7643,8210,7730,12,2390,100,5590,10,1,12083500,952,109.44,5.69,12,1.78,72.00,1385.00,23200,20230519,-66.03,7720,20230719,2.07,23200,-66.03,20230519,7720,2.07,20230719,23200,-66.03,20230519,7720,2.07,20230719,0.16,N,434480,100,12 억,,195350,N,N,0,N,00,N
|
|
20230719,141214,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,7900,-90,5,-1.13,1480469130,189377,63.14,7990,8050,7720,10380,5600,7990,7817.50,1.62,0,20318,8603,8296,8123,7816,7643,8210,7730,12,2390,100,5590,10,1,12083500,955,109.72,5.70,12,1.57,72.00,1385.00,23200,20230519,-65.95,7720,20230719,2.33,23200,-65.95,20230519,7720,2.33,20230719,23200,-65.95,20230519,7720,2.33,20230719,0.16,N,434480,100,12 억,,195350,N,N,0,N,00,N
|
|
20230719,131157,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,7780,-210,5,-2.63,1237430080,158333,52.79,7990,8050,7720,10380,5600,7990,7815.27,1.62,0,5464,8603,8296,8123,7816,7643,8210,7730,12,2390,100,5590,10,1,12083500,940,108.06,5.62,12,1.31,72.00,1385.00,23200,20230519,-66.47,7720,20230719,0.78,23200,-66.47,20230519,7720,0.78,20230719,23200,-66.47,20230519,7720,0.78,20230719,0.16,N,434480,100,12 억,,195350,N,N,0,N,00,N
|
|
20230719,121217,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,7770,-220,5,-2.75,1096102010,140152,46.72,7990,8050,7720,10380,5600,7990,7820.71,1.62,0,2604,8603,8296,8123,7816,7643,8210,7730,12,2390,100,5590,10,1,12083500,939,107.92,5.61,12,1.16,72.00,1385.00,23200,20230519,-66.51,7720,20230719,0.65,23200,-66.51,20230519,7720,0.65,20230719,23200,-66.51,20230519,7720,0.65,20230719,0.16,N,434480,100,12 억,,195350,N,N,0,N,00,N
|
|
20230719,111213,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,7800,-190,5,-2.38,923295150,117925,39.31,7990,8050,7720,10380,5600,7990,7829.40,1.62,0,-1709,8603,8296,8123,7816,7643,8210,7730,12,2390,100,5590,10,1,12083500,943,108.33,5.63,12,0.98,72.00,1385.00,23200,20230519,-66.38,7720,20230719,1.04,23200,-66.38,20230519,7720,1.04,20230719,23200,-66.38,20230519,7720,1.04,20230719,0.16,N,434480,100,12 억,,195350,N,N,0,N,00,N
|
|
20230719,101202,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,7820,-170,5,-2.13,742308970,94900,31.64,7990,8050,7720,10380,5600,7990,7821.87,1.62,0,-5103,8603,8296,8123,7816,7643,8210,7730,12,2390,100,5590,10,1,12083500,945,108.61,5.65,12,0.79,72.00,1385.00,23200,20230519,-66.29,7720,20230719,1.30,23200,-66.29,20230519,7720,1.30,20230719,23200,-66.29,20230519,7720,1.30,20230719,0.16,N,434480,100,12 억,,195350,N,N,0,N,00,N
|
|
20230719,091202,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,7850,-140,5,-1.75,222128880,28035,9.35,7990,8050,7840,10380,5600,7990,7923.07,1.62,0,-15072,8603,8296,8123,7816,7643,8210,7730,12,2390,100,5590,10,1,12083500,949,109.03,5.67,12,0.23,72.00,1385.00,23200,20230519,-66.16,7840,20230719,0.13,23200,-66.16,20230519,7840,0.13,20230719,23200,-66.16,20230519,7840,0.13,20230719,0.16,N,434480,100,12 억,,195350,N,N,0,N,00,N
|
|
20230718,161201,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,7990,-370,5,-4.43,2413264090,297713,105.03,8400,8430,7950,10860,5860,8360,8106.44,2.28,0,-81057,8813,8586,8383,8156,7953,8700,8270,12,2500,100,5850,10,1,12083500,965,110.97,5.77,12,2.46,72.00,1385.00,23200,20230519,-65.56,7950,20230718,0.50,23200,-65.56,20230519,7950,0.50,20230718,23200,-65.56,20230519,7950,0.50,20230718,0.15,N,434480,100,12 억,,275687,N,N,0,N,00,N
|
|
20230718,151201,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,8000,-360,5,-4.31,2296452540,283088,99.87,8400,8430,7950,10860,5860,8360,8111.83,2.28,0,-75269,8813,8586,8383,8156,7953,8700,8270,12,2500,100,5850,10,1,12083500,967,111.11,5.78,12,2.34,72.00,1385.00,23200,20230519,-65.52,7950,20230718,0.63,23200,-65.52,20230519,7950,0.63,20230718,23200,-65.52,20230519,7950,0.63,20230718,0.15,N,434480,100,12 억,,275687,N,N,0,N,00,N
|
|
20230718,141156,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,7990,-370,5,-4.43,1879583830,230853,81.45,8400,8430,7950,10860,5860,8360,8141.56,2.28,0,-65727,8813,8586,8383,8156,7953,8700,8270,12,2500,100,5850,10,1,12083500,965,110.97,5.77,12,1.91,72.00,1385.00,23200,20230519,-65.56,7950,20230718,0.50,23200,-65.56,20230519,7950,0.50,20230718,23200,-65.56,20230519,7950,0.50,20230718,0.15,N,434480,100,12 억,,275687,N,N,0,N,00,N
|
|
20230718,131155,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,8090,-270,5,-3.23,1315780220,160599,56.66,8400,8430,8060,10860,5860,8360,8192.57,2.28,0,-48312,8813,8586,8383,8156,7953,8700,8270,12,2500,100,5850,10,1,12083500,978,112.36,5.84,12,1.33,72.00,1385.00,23200,20230519,-65.13,8060,20230718,0.37,23200,-65.13,20230519,8060,0.37,20230718,23200,-65.13,20230519,8060,0.37,20230718,0.15,N,434480,100,12 억,,275687,N,N,0,N,00,N
|
|
20230718,121207,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8130,-230,5,-2.75,1050381160,127774,45.08,8400,8430,8110,10860,5860,8360,8220.21,2.28,0,-41999,8813,8586,8383,8156,7953,8700,8270,12,2500,100,5850,10,1,12083500,982,112.92,5.87,12,1.06,72.00,1385.00,23200,20230519,-64.96,8070,20230712,0.74,23200,-64.96,20230519,8070,0.74,20230712,23200,-64.96,20230519,8070,0.74,20230712,0.15,N,434480,100,12 억,,275687,N,N,0,N,00,N
|
|
20230718,111206,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8150,-210,5,-2.51,851317190,103310,36.45,8400,8430,8140,10860,5860,8360,8239.98,2.28,0,-29384,8813,8586,8383,8156,7953,8700,8270,12,2500,100,5850,10,1,12083500,985,113.19,5.88,12,0.85,72.00,1385.00,23200,20230519,-64.87,8070,20230712,0.99,23200,-64.87,20230519,8070,0.99,20230712,23200,-64.87,20230519,8070,0.99,20230712,0.15,N,434480,100,12 억,,275687,N,N,0,N,00,N
|
|
20230718,101158,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8250,-110,5,-1.32,485369570,58541,20.65,8400,8430,8190,10860,5860,8360,8290.67,2.28,0,-10446,8813,8586,8383,8156,7953,8700,8270,12,2500,100,5850,10,1,12083500,997,114.58,5.96,12,0.48,72.00,1385.00,23200,20230519,-64.44,8070,20230712,2.23,23200,-64.44,20230519,8070,2.23,20230712,23200,-64.44,20230519,8070,2.23,20230712,0.15,N,434480,100,12 억,,275687,N,N,0,N,00,N
|
|
20230718,091153,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8300,-60,5,-0.72,114108740,13616,4.80,8400,8430,8300,10860,5860,8360,8381.06,2.28,0,-527,8813,8586,8383,8156,7953,8700,8270,12,2500,100,5850,10,1,12083500,1003,115.28,5.99,12,0.11,72.00,1385.00,23200,20230519,-64.22,8070,20230712,2.85,23200,-64.22,20230519,8070,2.85,20230712,23200,-64.22,20230519,8070,2.85,20230712,0.15,N,434480,100,12 억,,275687,N,N,0,N,00,N
|
|
20230717,161157,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8360,30,2,0.36,2351482040,281697,167.30,8350,8610,8180,10820,5840,8330,8347.55,2.18,0,11971,8756,8542,8356,8142,7956,8650,8250,12,2490,100,5830,10,1,12083500,1010,116.11,6.04,12,2.33,72.00,1385.00,23200,20230519,-63.97,8070,20230712,3.59,23200,-63.97,20230519,8070,3.59,20230712,23200,-63.97,20230519,8070,3.59,20230712,0.13,N,434480,100,12 억,,263716,N,N,0,N,00,N
|
|
20230717,151151,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8360,30,2,0.36,2267812210,271678,161.35,8350,8610,8180,10820,5840,8330,8347.43,2.18,0,10616,8756,8542,8356,8142,7956,8650,8250,12,2490,100,5830,10,1,12083500,1010,116.11,6.04,12,2.25,72.00,1385.00,23200,20230519,-63.97,8070,20230712,3.59,23200,-63.97,20230519,8070,3.59,20230712,23200,-63.97,20230519,8070,3.59,20230712,0.13,N,434480,100,12 억,,263716,N,N,0,N,00,N
|
|
20230717,141154,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8270,-60,5,-0.72,1842452640,220659,131.05,8350,8610,8180,10820,5840,8330,8349.77,2.18,0,-3952,8756,8542,8356,8142,7956,8650,8250,12,2490,100,5830,10,1,12083500,999,114.86,5.97,12,1.83,72.00,1385.00,23200,20230519,-64.35,8070,20230712,2.48,23200,-64.35,20230519,8070,2.48,20230712,23200,-64.35,20230519,8070,2.48,20230712,0.13,N,434480,100,12 억,,263716,N,N,0,N,00,N
|
|
20230717,131143,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8200,-130,5,-1.56,1653023000,197627,117.37,8350,8610,8180,10820,5840,8330,8364.36,2.18,0,-14075,8756,8542,8356,8142,7956,8650,8250,12,2490,100,5830,10,1,12083500,991,113.89,5.92,12,1.64,72.00,1385.00,23200,20230519,-64.66,8070,20230712,1.61,23200,-64.66,20230519,8070,1.61,20230712,23200,-64.66,20230519,8070,1.61,20230712,0.13,N,434480,100,12 억,,263716,N,N,0,N,00,N
|
|
20230717,121154,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8240,-90,5,-1.08,1413526780,168417,100.02,8350,8610,8200,10820,5840,8330,8393.02,2.18,0,-19357,8756,8542,8356,8142,7956,8650,8250,12,2490,100,5830,10,1,12083500,996,114.44,5.95,12,1.39,72.00,1385.00,23200,20230519,-64.48,8070,20230712,2.11,23200,-64.48,20230519,8070,2.11,20230712,23200,-64.48,20230519,8070,2.11,20230712,0.13,N,434480,100,12 억,,263716,N,N,0,N,00,N
|
|
20230717,111145,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8270,-60,5,-0.72,1206868110,143339,85.13,8350,8610,8220,10820,5840,8330,8419.68,2.18,0,-19942,8756,8542,8356,8142,7956,8650,8250,12,2490,100,5830,10,1,12083500,999,114.86,5.97,12,1.19,72.00,1385.00,23200,20230519,-64.35,8070,20230712,2.48,23200,-64.35,20230519,8070,2.48,20230712,23200,-64.35,20230519,8070,2.48,20230712,0.13,N,434480,100,12 억,,263716,N,N,0,N,00,N
|
|
20230717,101145,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8300,-30,5,-0.36,905238970,106815,63.44,8350,8610,8260,10820,5840,8330,8474.83,2.18,0,-5629,8756,8542,8356,8142,7956,8650,8250,12,2490,100,5830,10,1,12083500,1003,115.28,5.99,12,0.88,72.00,1385.00,23200,20230519,-64.22,8070,20230712,2.85,23200,-64.22,20230519,8070,2.85,20230712,23200,-64.22,20230519,8070,2.85,20230712,0.13,N,434480,100,12 억,,263716,N,N,0,N,00,N
|
|
20230717,091145,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8550,220,2,2.64,292491830,34519,20.50,8350,8550,8350,10820,5840,8330,8473.36,2.18,0,4988,8756,8542,8356,8142,7956,8650,8250,12,2490,100,5830,10,1,12083500,1033,118.75,6.17,12,0.29,72.00,1385.00,23200,20230519,-63.15,8070,20230712,5.95,23200,-63.15,20230519,8070,5.95,20230712,23200,-63.15,20230519,8070,5.95,20230712,0.13,N,434480,100,12 억,,263716,N,N,0,N,00,N
|
|
20230714,161144,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8330,60,2,0.73,1366239630,163698,114.29,8300,8570,8170,10750,5790,8270,8346.12,2.19,0,-858,8630,8450,8360,8180,8090,8405,8135,12,2480,100,5780,10,1,12083500,1007,115.69,6.01,12,1.35,72.00,1385.00,23200,20230519,-64.09,8070,20230712,3.22,23200,-64.09,20230519,8070,3.22,20230712,23200,-64.09,20230519,8070,3.22,20230712,0.11,N,434480,100,12 억,,264574,N,N,0,N,00,N
|
|
20230714,151146,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8340,70,2,0.85,1276428340,152905,106.75,8300,8570,8170,10750,5790,8270,8347.85,2.19,0,-3092,8630,8450,8360,8180,8090,8405,8135,12,2480,100,5780,10,1,12083500,1008,115.83,6.02,12,1.27,72.00,1385.00,23200,20230519,-64.05,8070,20230712,3.35,23200,-64.05,20230519,8070,3.35,20230712,23200,-64.05,20230519,8070,3.35,20230712,0.11,N,434480,100,12 억,,264574,N,N,0,N,00,N
|
|
20230714,141155,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8330,60,2,0.73,1038660320,124343,86.81,8300,8570,8170,10750,5790,8270,8353.19,2.19,0,-4185,8630,8450,8360,8180,8090,8405,8135,12,2480,100,5780,10,1,12083500,1007,115.69,6.01,12,1.03,72.00,1385.00,23200,20230519,-64.09,8070,20230712,3.22,23200,-64.09,20230519,8070,3.22,20230712,23200,-64.09,20230519,8070,3.22,20230712,0.11,N,434480,100,12 억,,264574,N,N,0,N,00,N
|
|
20230714,131139,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8360,90,2,1.09,873534070,104518,72.97,8300,8570,8170,10750,5790,8270,8357.74,2.19,0,-4349,8630,8450,8360,8180,8090,8405,8135,12,2480,100,5780,10,1,12083500,1010,116.11,6.04,12,0.86,72.00,1385.00,23200,20230519,-63.97,8070,20230712,3.59,23200,-63.97,20230519,8070,3.59,20230712,23200,-63.97,20230519,8070,3.59,20230712,0.11,N,434480,100,12 억,,264574,N,N,0,N,00,N
|
|
20230714,121138,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8360,90,2,1.09,795841470,95206,66.47,8300,8570,8170,10750,5790,8270,8359.15,2.19,0,-4631,8630,8450,8360,8180,8090,8405,8135,12,2480,100,5780,10,1,12083500,1010,116.11,6.04,12,0.79,72.00,1385.00,23200,20230519,-63.97,8070,20230712,3.59,23200,-63.97,20230519,8070,3.59,20230712,23200,-63.97,20230519,8070,3.59,20230712,0.11,N,434480,100,12 억,,264574,N,N,0,N,00,N
|
|
20230714,111152,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8380,110,2,1.33,706397600,84504,59.00,8300,8570,8170,10750,5790,8270,8359.34,2.19,0,-4305,8630,8450,8360,8180,8090,8405,8135,12,2480,100,5780,10,1,12083500,1013,116.39,6.05,12,0.70,72.00,1385.00,23200,20230519,-63.88,8070,20230712,3.84,23200,-63.88,20230519,8070,3.84,20230712,23200,-63.88,20230519,8070,3.84,20230712,0.11,N,434480,100,12 억,,264574,N,N,0,N,00,N
|
|
20230714,101152,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8290,20,2,0.24,268495070,32610,22.77,8300,8310,8170,10750,5790,8270,8233.52,2.19,0,-2446,8630,8450,8360,8180,8090,8405,8135,12,2480,100,5780,10,1,12083500,1002,115.14,5.99,12,0.27,72.00,1385.00,23200,20230519,-64.27,8070,20230712,2.73,23200,-64.27,20230519,8070,2.73,20230712,23200,-64.27,20230519,8070,2.73,20230712,0.11,N,434480,100,12 억,,264574,N,N,0,N,00,N
|
|
20230714,091148,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8180,-90,5,-1.09,110616510,13416,9.37,8300,8310,8180,10750,5790,8270,8245.12,2.19,0,-2188,8630,8450,8360,8180,8090,8405,8135,12,2480,100,5780,10,1,12083500,988,113.61,5.91,12,0.11,72.00,1385.00,23200,20230519,-64.74,8070,20230712,1.36,23200,-64.74,20230519,8070,1.36,20230712,23200,-64.74,20230519,8070,1.36,20230712,0.11,N,434480,100,12 억,,264574,N,N,0,N,00,N
|
|
20230713,161139,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8270,-120,5,-1.43,1147230800,136881,48.46,8480,8540,8270,10900,5880,8390,8381.71,2.16,0,3542,8696,8542,8306,8152,7916,8620,8230,12,2510,100,5870,10,1,12083500,999,114.86,5.97,12,1.13,72.00,1385.00,23200,20230519,-64.35,8070,20230712,2.48,23200,-64.35,20230519,8070,2.48,20230712,23200,-64.35,20230519,8070,2.48,20230712,0.08,N,434480,100,12 억,,260908,N,N,0,N,00,N
|
|
20230713,151136,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8310,-80,5,-0.95,1035277370,123364,43.67,8480,8540,8280,10900,5880,8390,8392.06,2.16,0,2020,8696,8542,8306,8152,7916,8620,8230,12,2510,100,5870,10,1,12083500,1004,115.42,6.00,12,1.02,72.00,1385.00,23200,20230519,-64.18,8070,20230712,2.97,23200,-64.18,20230519,8070,2.97,20230712,23200,-64.18,20230519,8070,2.97,20230712,0.08,N,434480,100,12 억,,260908,N,N,0,N,00,N
|
|
20230713,141135,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8340,-50,5,-0.60,861142270,102416,36.26,8480,8540,8310,10900,5880,8390,8408.29,2.16,0,4223,8696,8542,8306,8152,7916,8620,8230,12,2510,100,5870,10,1,12083500,1008,115.83,6.02,12,0.85,72.00,1385.00,23200,20230519,-64.05,8070,20230712,3.35,23200,-64.05,20230519,8070,3.35,20230712,23200,-64.05,20230519,8070,3.35,20230712,0.08,N,434480,100,12 억,,260908,N,N,0,N,00,N
|
|
20230713,131140,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8340,-50,5,-0.60,721058750,85679,30.33,8480,8540,8310,10900,5880,8390,8415.84,2.16,0,1337,8696,8542,8306,8152,7916,8620,8230,12,2510,100,5870,10,1,12083500,1008,115.83,6.02,12,0.71,72.00,1385.00,23200,20230519,-64.05,8070,20230712,3.35,23200,-64.05,20230519,8070,3.35,20230712,23200,-64.05,20230519,8070,3.35,20230712,0.08,N,434480,100,12 억,,260908,N,N,0,N,00,N
|
|
20230713,121134,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8330,-60,5,-0.72,644790830,76532,27.09,8480,8540,8310,10900,5880,8390,8425.14,2.16,0,850,8696,8542,8306,8152,7916,8620,8230,12,2510,100,5870,10,1,12083500,1007,115.69,6.01,12,0.63,72.00,1385.00,23200,20230519,-64.09,8070,20230712,3.22,23200,-64.09,20230519,8070,3.22,20230712,23200,-64.09,20230519,8070,3.22,20230712,0.08,N,434480,100,12 억,,260908,N,N,0,N,00,N
|
|
20230713,111138,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8380,-10,5,-0.12,549576270,65124,23.05,8480,8540,8350,10900,5880,8390,8438.97,2.16,0,794,8696,8542,8306,8152,7916,8620,8230,12,2510,100,5870,10,1,12083500,1013,116.39,6.05,12,0.54,72.00,1385.00,23200,20230519,-63.88,8070,20230712,3.84,23200,-63.88,20230519,8070,3.84,20230712,23200,-63.88,20230519,8070,3.84,20230712,0.08,N,434480,100,12 억,,260908,N,N,0,N,00,N
|
|
20230713,101131,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8390,0,3,0.00,439145440,51964,18.40,8480,8540,8390,10900,5880,8390,8451.03,2.16,0,-1260,8696,8542,8306,8152,7916,8620,8230,12,2510,100,5870,10,1,12083500,1014,116.53,6.06,12,0.43,72.00,1385.00,23200,20230519,-63.84,8070,20230712,3.97,23200,-63.84,20230519,8070,3.97,20230712,23200,-63.84,20230519,8070,3.97,20230712,0.08,N,434480,100,12 억,,260908,N,N,0,N,00,N
|
|
20230713,091134,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8410,20,2,0.24,100570290,11911,4.22,8480,8500,8390,10900,5880,8390,8443.76,2.16,0,-3011,8696,8542,8306,8152,7916,8620,8230,12,2510,100,5870,10,1,12083500,1016,116.81,6.07,12,0.10,72.00,1385.00,23200,20230519,-63.75,8070,20230712,4.21,23200,-63.75,20230519,8070,4.21,20230712,23200,-63.75,20230519,8070,4.21,20230712,0.08,N,434480,100,12 억,,260908,N,N,0,N,00,N
|
|
20230712,161130,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,8390,30,2,0.36,2313911790,281160,71.17,8330,8460,8070,10860,5860,8360,8228.80,2.08,0,6327,8940,8650,8400,8110,7860,8795,8255,12,2500,100,5850,10,1,12083500,1014,116.53,6.06,12,2.33,72.00,1385.00,23200,20230519,-63.84,8070,20230712,3.97,23200,-63.84,20230519,8070,3.97,20230712,23200,-63.84,20230519,8070,3.97,20230712,0.07,N,434480,100,12 억,,251608,N,N,0,N,00,N
|
|
20230712,151120,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,8370,10,2,0.12,2127328920,258875,65.53,8330,8460,8070,10860,5860,8360,8217.59,2.08,0,5424,8940,8650,8400,8110,7860,8795,8255,12,2500,100,5850,10,1,12083500,1011,116.25,6.04,12,2.14,72.00,1385.00,23200,20230519,-63.92,8070,20230712,3.72,23200,-63.92,20230519,8070,3.72,20230712,23200,-63.92,20230519,8070,3.72,20230712,0.07,N,434480,100,12 억,,251608,N,N,0,N,00,N
|
|
20230712,141117,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,8210,-150,5,-1.79,1678849120,205149,51.93,8330,8390,8070,10860,5860,8360,8183.56,2.08,0,-2213,8940,8650,8400,8110,7860,8795,8255,12,2500,100,5850,10,1,12083500,992,114.03,5.93,12,1.70,72.00,1385.00,23200,20230519,-64.61,8070,20230712,1.73,23200,-64.61,20230519,8070,1.73,20230712,23200,-64.61,20230519,8070,1.73,20230712,0.07,N,434480,100,12 억,,251608,N,N,0,N,00,N
|
|
20230712,131119,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,8190,-170,5,-2.03,1390052920,170122,43.06,8330,8390,8070,10860,5860,8360,8170.92,2.08,0,-11715,8940,8650,8400,8110,7860,8795,8255,12,2500,100,5850,10,1,12083500,990,113.75,5.91,12,1.41,72.00,1385.00,23200,20230519,-64.70,8070,20230712,1.49,23200,-64.70,20230519,8070,1.49,20230712,23200,-64.70,20230519,8070,1.49,20230712,0.07,N,434480,100,12 억,,251608,N,N,0,N,00,N
|
|
20230712,121125,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,8160,-200,5,-2.39,1290328240,157903,39.97,8330,8390,8070,10860,5860,8360,8171.65,2.08,0,-16554,8940,8650,8400,8110,7860,8795,8255,12,2500,100,5850,10,1,12083500,986,113.33,5.89,12,1.31,72.00,1385.00,23200,20230519,-64.83,8070,20230712,1.12,23200,-64.83,20230519,8070,1.12,20230712,23200,-64.83,20230519,8070,1.12,20230712,0.07,N,434480,100,12 억,,251608,N,N,0,N,00,N
|
|
20230712,111124,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,8150,-210,5,-2.51,1086417650,132943,33.65,8330,8390,8070,10860,5860,8360,8172.06,2.08,0,-26745,8940,8650,8400,8110,7860,8795,8255,12,2500,100,5850,10,1,12083500,985,113.19,5.88,12,1.10,72.00,1385.00,23200,20230519,-64.87,8070,20230712,0.99,23200,-64.87,20230519,8070,0.99,20230712,23200,-64.87,20230519,8070,0.99,20230712,0.07,N,434480,100,12 억,,251608,N,N,0,N,00,N
|
|
20230712,101124,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,8110,-250,5,-2.99,803043600,98033,24.81,8330,8390,8100,10860,5860,8360,8191.56,2.08,0,-29235,8940,8650,8400,8110,7860,8795,8255,12,2500,100,5850,10,1,12083500,980,112.64,5.86,12,0.81,72.00,1385.00,23200,20230519,-65.04,8100,20230712,0.12,23200,-65.04,20230519,8100,0.12,20230712,23200,-65.04,20230519,8100,0.12,20230712,0.07,N,434480,100,12 억,,251608,N,N,0,N,00,N
|
|
20230712,091126,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8270,-90,5,-1.08,142753610,17198,4.35,8330,8390,8240,10860,5860,8360,8300.59,2.08,0,-3111,8940,8650,8400,8110,7860,8795,8255,12,2500,100,5850,10,1,12083500,999,114.86,5.97,12,0.14,72.00,1385.00,23200,20230519,-64.35,8100,20230710,2.10,23200,-64.35,20230519,8100,2.10,20230710,23200,-64.35,20230519,8100,2.10,20230710,0.07,N,434480,100,12 억,,251608,N,N,0,N,00,N
|
|
20230711,161110,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8360,210,2,2.58,3298404600,392698,134.20,8290,8690,8150,10590,5710,8150,8399.42,1.28,0,97019,8730,8440,8270,7980,7810,8355,7895,12,2440,100,5700,10,1,12083500,1010,116.11,6.04,12,3.25,72.00,1385.00,23200,20230519,-63.97,8100,20230710,3.21,23200,-63.97,20230519,8100,3.21,20230710,23200,-63.97,20230519,8100,3.21,20230710,0.07,N,434480,100,12 억,,154610,N,N,0,N,00,N
|
|
20230711,151105,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8290,140,2,1.72,3202135560,381137,130.25,8290,8690,8150,10590,5710,8150,8401.53,1.28,0,95659,8730,8440,8270,7980,7810,8355,7895,12,2440,100,5700,10,1,12083500,1002,115.14,5.99,12,3.15,72.00,1385.00,23200,20230519,-64.27,8100,20230710,2.35,23200,-64.27,20230519,8100,2.35,20230710,23200,-64.27,20230519,8100,2.35,20230710,0.07,N,434480,100,12 억,,154610,N,N,0,N,00,N
|
|
20230711,141057,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8300,150,2,1.84,2826889080,335685,114.72,8290,8690,8150,10590,5710,8150,8421.26,1.28,0,70010,8730,8440,8270,7980,7810,8355,7895,12,2440,100,5700,10,1,12083500,1003,115.28,5.99,12,2.78,72.00,1385.00,23200,20230519,-64.22,8100,20230710,2.47,23200,-64.22,20230519,8100,2.47,20230710,23200,-64.22,20230519,8100,2.47,20230710,0.07,N,434480,100,12 억,,154610,N,N,0,N,00,N
|
|
20230711,131047,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8260,110,2,1.35,2584235660,306260,104.66,8290,8690,8150,10590,5710,8150,8438.04,1.28,0,64273,8730,8440,8270,7980,7810,8355,7895,12,2440,100,5700,10,1,12083500,998,114.72,5.96,12,2.53,72.00,1385.00,23200,20230519,-64.40,8100,20230710,1.98,23200,-64.40,20230519,8100,1.98,20230710,23200,-64.40,20230519,8100,1.98,20230710,0.07,N,434480,100,12 억,,154610,N,N,0,N,00,N
|
|
20230711,121111,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8240,90,2,1.10,2413854010,285610,97.61,8290,8690,8150,10590,5710,8150,8451.57,1.28,0,59980,8730,8440,8270,7980,7810,8355,7895,12,2440,100,5700,10,1,12083500,996,114.44,5.95,12,2.36,72.00,1385.00,23200,20230519,-64.48,8100,20230710,1.73,23200,-64.48,20230519,8100,1.73,20230710,23200,-64.48,20230519,8100,1.73,20230710,0.07,N,434480,100,12 억,,154610,N,N,0,N,00,N
|
|
20230711,111116,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8320,170,2,2.09,2149967950,253710,86.70,8290,8690,8150,10590,5710,8150,8474.12,1.28,0,51738,8730,8440,8270,7980,7810,8355,7895,12,2440,100,5700,10,1,12083500,1005,115.56,6.01,12,2.10,72.00,1385.00,23200,20230519,-64.14,8100,20230710,2.72,23200,-64.14,20230519,8100,2.72,20230710,23200,-64.14,20230519,8100,2.72,20230710,0.07,N,434480,100,12 억,,154610,N,N,0,N,00,N
|
|
20230711,101116,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8540,390,2,4.79,1705293680,200420,68.49,8290,8690,8150,10590,5710,8150,8508.60,1.28,0,45001,8730,8440,8270,7980,7810,8355,7895,12,2440,100,5700,10,1,12083500,1032,118.61,6.17,12,1.66,72.00,1385.00,23200,20230519,-63.19,8100,20230710,5.43,23200,-63.19,20230519,8100,5.43,20230710,23200,-63.19,20230519,8100,5.43,20230710,0.07,N,434480,100,12 억,,154610,N,N,0,N,00,N
|
|
20230711,091108,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8440,290,2,3.56,387545780,46490,15.89,8290,8440,8150,10590,5710,8150,8336.11,1.28,0,17344,8730,8440,8270,7980,7810,8355,7895,12,2440,100,5700,10,1,12083500,1020,117.22,6.09,12,0.38,72.00,1385.00,23200,20230519,-63.62,8100,20230710,4.20,23200,-63.62,20230519,8100,4.20,20230710,23200,-63.62,20230519,8100,4.20,20230710,0.07,N,434480,100,12 억,,154610,N,N,0,N,00,N
|
|
20230710,161100,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,8150,-40,5,-0.49,2414619640,290990,113.47,8290,8560,8100,10640,5740,8190,8298.45,0.74,0,65752,8770,8480,8320,8030,7870,8400,7950,12,2450,100,5730,10,1,12083500,985,113.19,5.88,12,2.41,72.00,1385.00,23200,20230519,-64.87,8100,20230710,0.62,23200,-64.87,20230519,8100,0.62,20230710,23200,-64.87,20230519,8100,0.62,20230710,0.06,N,434480,100,12 억,,89222,N,N,0,N,00,N
|
|
20230710,151105,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8190,0,3,0.00,2173399300,261389,101.92,8290,8560,8180,10640,5740,8190,8315.25,0.74,0,64022,8770,8480,8320,8030,7870,8400,7950,12,2450,100,5730,10,1,12083500,990,113.75,5.91,12,2.16,72.00,1385.00,23200,20230519,-64.70,8160,20230707,0.37,23200,-64.70,20230519,8160,0.37,20230707,23200,-64.70,20230519,8160,0.37,20230707,0.06,N,434480,100,12 억,,89222,N,N,0,N,00,N
|
|
20230710,141051,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8240,50,2,0.61,1904011650,228611,89.14,8290,8560,8190,10640,5740,8190,8329.17,0.74,0,55770,8770,8480,8320,8030,7870,8400,7950,12,2450,100,5730,10,1,12083500,996,114.44,5.95,12,1.89,72.00,1385.00,23200,20230519,-64.48,8160,20230707,0.98,23200,-64.48,20230519,8160,0.98,20230707,23200,-64.48,20230519,8160,0.98,20230707,0.06,N,434480,100,12 억,,89222,N,N,0,N,00,N
|
|
20230710,131040,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8300,110,2,1.34,1681313790,201751,78.67,8290,8560,8190,10640,5740,8190,8334.27,0.74,0,39896,8770,8480,8320,8030,7870,8400,7950,12,2450,100,5730,10,1,12083500,1003,115.28,5.99,12,1.67,72.00,1385.00,23200,20230519,-64.22,8160,20230707,1.72,23200,-64.22,20230519,8160,1.72,20230707,23200,-64.22,20230519,8160,1.72,20230707,0.06,N,434480,100,12 억,,89222,N,N,0,N,00,N
|
|
20230710,121110,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8280,90,2,1.10,1510887000,181163,70.64,8290,8560,8190,10640,5740,8190,8340.70,0.74,0,30107,8770,8480,8320,8030,7870,8400,7950,12,2450,100,5730,10,1,12083500,1001,115.00,5.98,12,1.50,72.00,1385.00,23200,20230519,-64.31,8160,20230707,1.47,23200,-64.31,20230519,8160,1.47,20230707,23200,-64.31,20230519,8160,1.47,20230707,0.06,N,434480,100,12 억,,89222,N,N,0,N,00,N
|
|
20230710,111105,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8260,70,2,0.85,1351708020,161864,63.12,8290,8560,8190,10640,5740,8190,8351.81,0.74,0,26833,8770,8480,8320,8030,7870,8400,7950,12,2450,100,5730,10,1,12083500,998,114.72,5.96,12,1.34,72.00,1385.00,23200,20230519,-64.40,8160,20230707,1.23,23200,-64.40,20230519,8160,1.23,20230707,23200,-64.40,20230519,8160,1.23,20230707,0.06,N,434480,100,12 억,,89222,N,N,0,N,00,N
|
|
20230710,101105,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8400,210,2,2.56,841391660,101211,39.47,8290,8450,8190,10640,5740,8190,8314.38,0.74,0,32920,8770,8480,8320,8030,7870,8400,7950,12,2450,100,5730,10,1,12083500,1015,116.67,6.06,12,0.84,72.00,1385.00,23200,20230519,-63.79,8160,20230707,2.94,23200,-63.79,20230519,8160,2.94,20230707,23200,-63.79,20230519,8160,2.94,20230707,0.06,N,434480,100,12 억,,89222,N,N,0,N,00,N
|
|
20230710,091056,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8380,190,2,2.32,189881960,22816,8.90,8290,8390,8240,10640,5740,8190,8327.88,0.74,0,6674,8770,8480,8320,8030,7870,8400,7950,12,2450,100,5730,10,1,12083500,1013,116.39,6.05,12,0.19,72.00,1385.00,23200,20230519,-63.88,8160,20230707,2.70,23200,-63.88,20230519,8160,2.70,20230707,23200,-63.88,20230519,8160,2.70,20230707,0.06,N,434480,100,12 억,,89222,N,N,0,N,00,N
|
|
20230707,161054,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,8190,-390,5,-4.55,2111871390,254092,86.34,8580,8610,8160,11150,6010,8580,8311.59,0.59,0,17994,9340,8960,8760,8380,8180,8860,8280,12,2570,100,6000,10,1,12083500,990,113.75,5.91,12,2.10,72.00,1385.00,23200,20230519,-64.70,8160,20230707,0.37,23200,-64.70,20230519,8160,0.37,20230707,23200,-64.70,20230519,8160,0.37,20230707,0.06,N,434480,100,12 억,,71577,N,N,0,N,00,N
|
|
20230707,151053,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,8230,-350,5,-4.08,1977138340,237666,80.76,8580,8610,8160,11150,6010,8580,8318.98,0.59,0,17785,9340,8960,8760,8380,8180,8860,8280,12,2570,100,6000,10,1,12083500,994,114.31,5.94,12,1.97,72.00,1385.00,23200,20230519,-64.53,8160,20230707,0.86,23200,-64.53,20230519,8160,0.86,20230707,23200,-64.53,20230519,8160,0.86,20230707,0.06,N,434480,100,12 억,,71577,N,N,0,N,00,N
|
|
20230707,141114,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,8200,-380,5,-4.43,1558497600,186537,63.39,8580,8610,8180,11150,6010,8580,8354.90,0.59,0,3062,9340,8960,8760,8380,8180,8860,8280,12,2570,100,6000,10,1,12083500,991,113.89,5.92,12,1.54,72.00,1385.00,23200,20230519,-64.66,8180,20230707,0.24,23200,-64.66,20230519,8180,0.24,20230707,23200,-64.66,20230519,8180,0.24,20230707,0.06,N,434480,100,12 억,,71577,N,N,0,N,00,N
|
|
20230707,131100,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,8290,-290,5,-3.38,1171095570,139466,47.39,8580,8610,8260,11150,6010,8580,8397.00,0.59,0,-7249,9340,8960,8760,8380,8180,8860,8280,12,2570,100,6000,10,1,12083500,1002,115.14,5.99,12,1.15,72.00,1385.00,23200,20230519,-64.27,8260,20230707,0.36,23200,-64.27,20230519,8260,0.36,20230707,23200,-64.27,20230519,8260,0.36,20230707,0.06,N,434480,100,12 억,,71577,N,N,0,N,00,N
|
|
20230707,121104,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,8370,-210,5,-2.45,1064996080,126694,43.05,8580,8610,8260,11150,6010,8580,8406.05,0.59,0,-6652,9340,8960,8760,8380,8180,8860,8280,12,2570,100,6000,10,1,12083500,1011,116.25,6.04,12,1.05,72.00,1385.00,23200,20230519,-63.92,8260,20230707,1.33,23200,-63.92,20230519,8260,1.33,20230707,23200,-63.92,20230519,8260,1.33,20230707,0.06,N,434480,100,12 억,,71577,N,N,0,N,00,N
|
|
20230707,111111,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,8340,-240,5,-2.80,894026240,106207,36.09,8580,8610,8260,11150,6010,8580,8417.77,0.59,0,-7031,9340,8960,8760,8380,8180,8860,8280,12,2570,100,6000,10,1,12083500,1008,115.83,6.02,12,0.88,72.00,1385.00,23200,20230519,-64.05,8260,20230707,0.97,23200,-64.05,20230519,8260,0.97,20230707,23200,-64.05,20230519,8260,0.97,20230707,0.06,N,434480,100,12 억,,71577,N,N,0,N,00,N
|
|
20230707,101051,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,8420,-160,5,-1.86,528842860,62380,21.20,8580,8610,8350,11150,6010,8580,8477.76,0.59,0,1610,9340,8960,8760,8380,8180,8860,8280,12,2570,100,6000,10,1,12083500,1017,116.94,6.08,12,0.52,72.00,1385.00,23200,20230519,-63.71,8350,20230707,0.84,23200,-63.71,20230519,8350,0.84,20230707,23200,-63.71,20230519,8350,0.84,20230707,0.06,N,434480,100,12 억,,71577,N,N,0,N,00,N
|
|
20230707,091056,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,8590,10,2,0.12,68309780,7964,2.71,8580,8610,8560,11150,6010,8580,8577.32,0.59,0,2801,9340,8960,8760,8380,8180,8860,8280,12,2570,100,6000,10,1,12083500,1038,119.31,6.20,12,0.07,72.00,1385.00,23200,20230519,-62.97,8560,20230707,0.35,23200,-62.97,20230519,8560,0.35,20230707,23200,-62.97,20230519,8560,0.35,20230707,0.06,N,434480,100,12 억,,71577,N,N,0,N,00,N
|
|
20230706,161055,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,8580,-560,5,-6.13,2555332030,291981,94.95,9140,9140,8560,11880,6400,9140,8751.10,0.95,0,-39380,9980,9560,9270,8850,8560,9415,8705,12,2740,100,6390,10,1,11788850,1011,119.17,6.19,12,2.48,72.00,1385.00,23200,20230519,-63.02,8560,20230706,0.23,23200,-63.02,20230519,8560,0.23,20230706,23200,-63.02,20230519,8560,0.23,20230706,0.05,N,434480,100,11 억,,111938,N,N,0,N,00,N
|
|
20230706,151055,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,8600,-540,5,-5.91,2429203480,277295,90.18,9140,9140,8560,11880,6400,9140,8759.44,0.95,0,-39298,9980,9560,9270,8850,8560,9415,8705,12,2740,100,6390,10,1,11788850,1014,119.44,6.21,12,2.35,72.00,1385.00,23200,20230519,-62.93,8560,20230706,0.47,23200,-62.93,20230519,8560,0.47,20230706,23200,-62.93,20230519,8560,0.47,20230706,0.05,N,434480,100,11 억,,111938,N,N,0,N,00,N
|
|
20230706,141056,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,8660,-480,5,-5.25,2218336550,252750,82.19,9140,9140,8600,11880,6400,9140,8775.84,0.95,0,-36798,9980,9560,9270,8850,8560,9415,8705,12,2740,100,6390,10,1,11788850,1021,120.28,6.25,12,2.14,72.00,1385.00,23200,20230519,-62.67,8600,20230706,0.70,23200,-62.67,20230519,8600,0.70,20230706,23200,-62.67,20230519,8600,0.70,20230706,0.05,N,434480,100,11 억,,111938,N,N,0,N,00,N
|
|
20230706,131051,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,8690,-450,5,-4.92,2030791680,231029,75.13,9140,9140,8600,11880,6400,9140,8789.19,0.95,0,-37170,9980,9560,9270,8850,8560,9415,8705,12,2740,100,6390,10,1,11788850,1024,120.69,6.27,12,1.96,72.00,1385.00,23200,20230519,-62.54,8600,20230706,1.05,23200,-62.54,20230519,8600,1.05,20230706,23200,-62.54,20230519,8600,1.05,20230706,0.05,N,434480,100,11 억,,111938,N,N,0,N,00,N
|
|
20230706,121015,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,8710,-430,5,-4.70,1661092570,188356,61.25,9140,9140,8670,11880,6400,9140,8817.75,0.95,0,-32793,9980,9560,9270,8850,8560,9415,8705,12,2740,100,6390,10,1,11788850,1027,120.97,6.29,12,1.60,72.00,1385.00,23200,20230519,-62.46,8670,20230706,0.46,23200,-62.46,20230519,8670,0.46,20230706,23200,-62.46,20230519,8670,0.46,20230706,0.05,N,434480,100,11 억,,111938,N,N,0,N,00,N
|
|
20230706,111100,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,8770,-370,5,-4.05,1304278920,147374,47.93,9140,9140,8720,11880,6400,9140,8848.81,0.95,0,-19097,9980,9560,9270,8850,8560,9415,8705,12,2740,100,6390,10,1,11788850,1034,121.81,6.33,12,1.25,72.00,1385.00,23200,20230519,-62.20,8720,20230706,0.57,23200,-62.20,20230519,8720,0.57,20230706,23200,-62.20,20230519,8720,0.57,20230706,0.05,N,434480,100,11 억,,111938,N,N,0,N,00,N
|
|
20230706,101055,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,8800,-340,5,-3.72,1095582220,123548,40.18,9140,9140,8740,11880,6400,9140,8866.18,0.95,0,-15341,9980,9560,9270,8850,8560,9415,8705,12,2740,100,6390,10,1,11788850,1037,122.22,6.35,12,1.05,72.00,1385.00,23200,20230519,-62.07,8740,20230706,0.69,23200,-62.07,20230519,8740,0.69,20230706,23200,-62.07,20230519,8740,0.69,20230706,0.05,N,434480,100,11 억,,111938,N,N,0,N,00,N
|
|
20230706,091054,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,8870,-270,5,-2.95,404506730,45211,14.70,9140,9140,8840,11880,6400,9140,8944.18,0.95,0,-12874,9980,9560,9270,8850,8560,9415,8705,12,2740,100,6390,10,1,11788850,1046,123.19,6.40,12,0.38,72.00,1385.00,23200,20230519,-61.77,8840,20230706,0.34,23200,-61.77,20230519,8840,0.34,20230706,23200,-61.77,20230519,8840,0.34,20230706,0.05,N,434480,100,11 억,,111938,N,N,0,N,00,N
|
|
20230705,161049,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9140,100,2,1.11,2802587010,303845,155.76,9170,9690,8980,11750,6330,9040,9223.83,0.90,0,2818,9453,9246,9123,8916,8793,9185,8855,12,2710,100,6320,10,1,11788850,1078,126.94,6.60,12,2.58,72.00,1385.00,23200,20230519,-60.60,8950,20230630,2.12,23200,-60.60,20230519,8950,2.12,20230630,23200,-60.60,20230519,8950,2.12,20230630,0.09,N,434480,100,11 억,,106457,N,N,1,N,00,N
|
|
20230705,151045,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9150,110,2,1.22,2667794720,289125,148.21,9170,9690,8980,11750,6330,9040,9227.13,0.90,0,3956,9453,9246,9123,8916,8793,9185,8855,12,2710,100,6320,10,1,11788850,1079,127.08,6.61,12,2.45,72.00,1385.00,23200,20230519,-60.56,8950,20230630,2.23,23200,-60.56,20230519,8950,2.23,20230630,23200,-60.56,20230519,8950,2.23,20230630,0.09,N,434480,100,11 억,,106457,N,N,1,N,00,N
|
|
20230705,141034,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9180,140,2,1.55,2306781040,249684,128.00,9170,9690,8980,11750,6330,9040,9238.80,0.90,0,387,9453,9246,9123,8916,8793,9185,8855,12,2710,100,6320,10,1,11788850,1082,127.50,6.63,12,2.12,72.00,1385.00,23200,20230519,-60.43,8950,20230630,2.57,23200,-60.43,20230519,8950,2.57,20230630,23200,-60.43,20230519,8950,2.57,20230630,0.09,N,434480,100,11 억,,106457,N,N,1,N,00,N
|
|
20230705,131036,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9400,360,2,3.98,1876353820,203221,104.18,9170,9690,8980,11750,6330,9040,9233.07,0.90,0,-780,9453,9246,9123,8916,8793,9185,8855,12,2710,100,6320,10,1,11788850,1108,130.56,6.79,12,1.72,72.00,1385.00,23200,20230519,-59.48,8950,20230630,5.03,23200,-59.48,20230519,8950,5.03,20230630,23200,-59.48,20230519,8950,5.03,20230630,0.09,N,434480,100,11 억,,106457,N,N,1,N,00,N
|
|
20230705,121035,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9150,110,2,1.22,780811710,86135,44.16,9170,9200,8980,11750,6330,9040,9064.98,0.90,0,-1999,9453,9246,9123,8916,8793,9185,8855,12,2710,100,6320,10,1,11788850,1079,127.08,6.61,12,0.73,72.00,1385.00,23200,20230519,-60.56,8950,20230630,2.23,23200,-60.56,20230519,8950,2.23,20230630,23200,-60.56,20230519,8950,2.23,20230630,0.09,N,434480,100,11 억,,106457,N,N,1,N,00,N
|
|
20230705,111045,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9080,40,2,0.44,538188920,59578,30.54,9170,9170,8980,11750,6330,9040,9033.35,0.90,0,-8324,9453,9246,9123,8916,8793,9185,8855,12,2710,100,6320,10,1,11788850,1070,126.11,6.56,12,0.51,72.00,1385.00,23200,20230519,-60.86,8950,20230630,1.45,23200,-60.86,20230519,8950,1.45,20230630,23200,-60.86,20230519,8950,1.45,20230630,0.09,N,434480,100,11 억,,106457,N,N,1,N,00,N
|
|
20230705,101038,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9050,10,2,0.11,392517350,43421,22.26,9170,9170,8980,11750,6330,9040,9039.80,0.90,0,-3853,9453,9246,9123,8916,8793,9185,8855,12,2710,100,6320,10,1,11788850,1067,125.69,6.53,12,0.37,72.00,1385.00,23200,20230519,-60.99,8950,20230630,1.12,23200,-60.99,20230519,8950,1.12,20230630,23200,-60.99,20230519,8950,1.12,20230630,0.09,N,434480,100,11 억,,106457,N,N,1,N,00,N
|
|
20230705,091036,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9080,40,2,0.44,119302580,13140,6.74,9170,9170,9010,11750,6330,9040,9079.34,0.90,0,-4390,9453,9246,9123,8916,8793,9185,8855,12,2710,100,6320,10,1,11788850,1070,126.11,6.56,12,0.11,72.00,1385.00,23200,20230519,-60.86,8950,20230630,1.45,23200,-60.86,20230519,8950,1.45,20230630,23200,-60.86,20230519,8950,1.45,20230630,0.09,N,434480,100,11 억,,106457,N,N,1,N,00,N
|
|
20230704,161031,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9040,-240,5,-2.59,1759713560,193547,107.47,9300,9330,9000,12060,6500,9280,9091.95,0.99,0,-11324,9660,9470,9330,9140,9000,9565,9235,12,2780,100,6490,10,1,11788850,1066,125.56,6.53,12,1.64,72.00,1385.00,23200,20230519,-61.03,8950,20230630,1.01,23200,-61.03,20230519,8950,1.01,20230630,23200,-61.03,20230519,8950,1.01,20230630,0.04,N,434480,100,11 억,,116377,N,N,1,N,00,N
|
|
20230704,151019,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9010,-270,5,-2.91,1710955220,188144,104.47,9300,9330,9000,12060,6500,9280,9093.86,0.99,0,-10844,9660,9470,9330,9140,9000,9565,9235,12,2780,100,6490,10,1,11788850,1062,125.14,6.51,12,1.60,72.00,1385.00,23200,20230519,-61.16,8950,20230630,0.67,23200,-61.16,20230519,8950,0.67,20230630,23200,-61.16,20230519,8950,0.67,20230630,0.04,N,434480,100,11 억,,116377,N,N,0,N,00,N
|
|
20230704,141023,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9080,-200,5,-2.16,1321282670,144971,80.50,9300,9330,9050,12060,6500,9280,9114.12,0.99,0,-5262,9660,9470,9330,9140,9000,9565,9235,12,2780,100,6490,10,1,11788850,1070,126.11,6.56,12,1.23,72.00,1385.00,23200,20230519,-60.86,8950,20230630,1.45,23200,-60.86,20230519,8950,1.45,20230630,23200,-60.86,20230519,8950,1.45,20230630,0.04,N,434480,100,11 억,,116377,N,N,0,N,00,N
|
|
20230704,131013,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9150,-130,5,-1.40,1157623610,126948,70.49,9300,9330,9050,12060,6500,9280,9118.88,0.99,0,-6229,9660,9470,9330,9140,9000,9565,9235,12,2780,100,6490,10,1,11788850,1079,127.08,6.61,12,1.08,72.00,1385.00,23200,20230519,-60.56,8950,20230630,2.23,23200,-60.56,20230519,8950,2.23,20230630,23200,-60.56,20230519,8950,2.23,20230630,0.04,N,434480,100,11 억,,116377,N,N,0,N,00,N
|
|
20230704,121023,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9110,-170,5,-1.83,913367130,100164,55.62,9300,9330,9050,12060,6500,9280,9118.72,0.99,0,-10573,9660,9470,9330,9140,9000,9565,9235,12,2780,100,6490,10,1,11788850,1074,126.53,6.58,12,0.85,72.00,1385.00,23200,20230519,-60.73,8950,20230630,1.79,23200,-60.73,20230519,8950,1.79,20230630,23200,-60.73,20230519,8950,1.79,20230630,0.04,N,434480,100,11 억,,116377,N,N,0,N,00,N
|
|
20230704,111016,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9090,-190,5,-2.05,816805760,89522,49.71,9300,9330,9050,12060,6500,9280,9124.08,0.99,0,-12559,9660,9470,9330,9140,9000,9565,9235,12,2780,100,6490,10,1,11788850,1072,126.25,6.56,12,0.76,72.00,1385.00,23200,20230519,-60.82,8950,20230630,1.56,23200,-60.82,20230519,8950,1.56,20230630,23200,-60.82,20230519,8950,1.56,20230630,0.04,N,434480,100,11 억,,116377,N,N,0,N,00,N
|
|
20230704,101010,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9070,-210,5,-2.26,584114780,63866,35.46,9300,9330,9050,12060,6500,9280,9145.94,0.99,0,-14235,9660,9470,9330,9140,9000,9565,9235,12,2780,100,6490,10,1,11788850,1069,125.97,6.55,12,0.54,72.00,1385.00,23200,20230519,-60.91,8950,20230630,1.34,23200,-60.91,20230519,8950,1.34,20230630,23200,-60.91,20230519,8950,1.34,20230630,0.04,N,434480,100,11 억,,116377,N,N,0,N,00,N
|
|
20230704,091011,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9250,-30,5,-0.32,107966190,11637,6.46,9300,9330,9240,12060,6500,9280,9277.84,0.99,0,-1252,9660,9470,9330,9140,9000,9565,9235,12,2780,100,6490,10,1,11788850,1090,128.47,6.68,12,0.10,72.00,1385.00,23200,20230519,-60.13,8950,20230630,3.35,23200,-60.13,20230519,8950,3.35,20230630,23200,-60.13,20230519,8950,3.35,20230630,0.04,N,434480,100,11 억,,116377,N,N,0,N,00,N
|
|
20230703,161000,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9280,150,2,1.64,1643744940,176078,71.01,9190,9520,9190,11860,6400,9130,9335.33,0.59,0,46544,9650,9390,9170,8910,8690,9280,8800,12,2730,100,6390,10,1,11788850,1094,128.89,6.70,12,1.49,72.00,1385.00,23200,20230519,-60.00,8950,20230630,3.69,23200,-60.00,20230519,8950,3.69,20230630,23200,-60.00,20230519,8950,3.69,20230630,0.12,N,434480,100,11 억,,69861,N,N,0,N,00,N
|
|
20230703,151011,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9290,160,2,1.75,1492599930,159792,64.44,9190,9520,9190,11860,6400,9130,9340.90,0.59,0,40242,9650,9390,9170,8910,8690,9280,8800,12,2730,100,6390,10,1,11788850,1095,129.03,6.71,12,1.36,72.00,1385.00,23200,20230519,-59.96,8950,20230630,3.80,23200,-59.96,20230519,8950,3.80,20230630,23200,-59.96,20230519,8950,3.80,20230630,0.12,N,434480,100,11 억,,69861,N,N,0,N,00,N
|
|
20230703,141011,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9250,120,2,1.31,1386219770,148313,59.81,9190,9520,9190,11860,6400,9130,9346.59,0.59,0,36940,9650,9390,9170,8910,8690,9280,8800,12,2730,100,6390,10,1,11788850,1090,128.47,6.68,12,1.26,72.00,1385.00,23200,20230519,-60.13,8950,20230630,3.35,23200,-60.13,20230519,8950,3.35,20230630,23200,-60.13,20230519,8950,3.35,20230630,0.12,N,434480,100,11 억,,69861,N,N,0,N,00,N
|
|
20230703,131003,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9340,210,2,2.30,1305300800,139596,56.30,9190,9520,9190,11860,6400,9130,9350.57,0.59,0,34513,9650,9390,9170,8910,8690,9280,8800,12,2730,100,6390,10,1,11788850,1101,129.72,6.74,12,1.18,72.00,1385.00,23200,20230519,-59.74,8950,20230630,4.36,23200,-59.74,20230519,8950,4.36,20230630,23200,-59.74,20230519,8950,4.36,20230630,0.12,N,434480,100,11 억,,69861,N,N,0,N,00,N
|
|
20230703,121011,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9230,100,2,1.10,1103241760,117822,47.52,9190,9520,9190,11860,6400,9130,9363.64,0.59,0,25768,9650,9390,9170,8910,8690,9280,8800,12,2730,100,6390,10,1,11788850,1088,128.19,6.66,12,1.00,72.00,1385.00,23200,20230519,-60.22,8950,20230630,3.13,23200,-60.22,20230519,8950,3.13,20230630,23200,-60.22,20230519,8950,3.13,20230630,0.12,N,434480,100,11 억,,69861,N,N,0,N,00,N
|
|
20230703,111004,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9300,170,2,1.86,960777210,102420,41.31,9190,9520,9190,11860,6400,9130,9380.77,0.59,0,21744,9650,9390,9170,8910,8690,9280,8800,12,2730,100,6390,10,1,11788850,1096,129.17,6.71,12,0.87,72.00,1385.00,23200,20230519,-59.91,8950,20230630,3.91,23200,-59.91,20230519,8950,3.91,20230630,23200,-59.91,20230519,8950,3.91,20230630,0.12,N,434480,100,11 억,,69861,N,N,0,N,00,N
|
|
20230703,100949,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9450,320,2,3.50,745539720,79375,32.01,9190,9520,9190,11860,6400,9130,9392.64,0.59,0,23223,9650,9390,9170,8910,8690,9280,8800,12,2730,100,6390,10,1,11788850,1114,131.25,6.82,12,0.67,72.00,1385.00,23200,20230519,-59.27,8950,20230630,5.59,23200,-59.27,20230519,8950,5.59,20230630,23200,-59.27,20230519,8950,5.59,20230630,0.12,N,434480,100,11 억,,69861,N,N,0,N,00,N
|
|
20230703,091000,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9280,150,2,1.64,142901920,15440,6.23,9190,9310,9190,11860,6400,9130,9255.35,0.59,0,1666,9650,9390,9170,8910,8690,9280,8800,12,2730,100,6390,10,1,11788850,1094,128.89,6.70,12,0.13,72.00,1385.00,23200,20230519,-60.00,8950,20230630,3.69,23200,-60.00,20230519,8950,3.69,20230630,23200,-60.00,20230519,8950,3.69,20230630,0.12,N,434480,100,11 억,,69861,N,N,0,N,00,N
|