178 lines
75 KiB
CSV
178 lines
75 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230831,161258,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7630,-100,5,-1.29,15227861740,1932213,138.04,7670,8140,7500,10040,5420,7730,7881.28,1.63,0,-106624,8136,7932,7716,7512,7296,8035,7615,12,2310,100,5410,10,1,12083500,922,105.97,5.51,12,15.99,72.00,1385.00,23200,20230519,-67.11,6090,20230726,25.29,23200,-67.11,20230519,6090,25.29,20230726,23200,-67.11,20230519,6090,25.29,20230726,0.27,N,434480,100,12 억,,196922,N,N,0,N,00,N
|
|
20230831,151620,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7520,-210,5,-2.72,14881688090,1886696,134.79,7670,8140,7500,10040,5420,7730,7887.70,1.63,0,-110584,8136,7932,7716,7512,7296,8035,7615,12,2310,100,5410,10,1,12083500,909,104.44,5.43,12,15.61,72.00,1385.00,23200,20230519,-67.59,6090,20230726,23.48,23200,-67.59,20230519,6090,23.48,20230726,23200,-67.59,20230519,6090,23.48,20230726,0.27,N,434480,100,12 억,,196922,N,N,0,N,00,N
|
|
20230831,141749,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7660,-70,5,-0.91,13589086640,1715980,122.59,7670,8140,7630,10040,5420,7730,7919.14,1.63,0,-140515,8136,7932,7716,7512,7296,8035,7615,12,2310,100,5410,10,1,12083500,926,106.39,5.53,12,14.20,72.00,1385.00,23200,20230519,-66.98,6090,20230726,25.78,23200,-66.98,20230519,6090,25.78,20230726,23200,-66.98,20230519,6090,25.78,20230726,0.27,N,434480,100,12 억,,196922,N,N,0,N,00,N
|
|
20230831,131709,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7830,100,2,1.29,12704035720,1601237,114.39,7670,8140,7670,10040,5420,7730,7933.89,1.63,0,-151166,8136,7932,7716,7512,7296,8035,7615,12,2310,100,5410,10,1,12083500,946,108.75,5.65,12,13.25,72.00,1385.00,23200,20230519,-66.25,6090,20230726,28.57,23200,-66.25,20230519,6090,28.57,20230726,23200,-66.25,20230519,6090,28.57,20230726,0.27,N,434480,100,12 억,,196922,N,N,0,N,00,N
|
|
20230831,121807,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7890,160,2,2.07,12062291330,1519218,108.54,7670,8140,7670,10040,5420,7730,7939.80,1.63,0,-142413,8136,7932,7716,7512,7296,8035,7615,12,2310,100,5410,10,1,12083500,953,109.58,5.70,12,12.57,72.00,1385.00,23200,20230519,-65.99,6090,20230726,29.56,23200,-65.99,20230519,6090,29.56,20230726,23200,-65.99,20230519,6090,29.56,20230726,0.27,N,434480,100,12 억,,196922,N,N,0,N,00,N
|
|
20230831,112252,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7930,200,2,2.59,10261020600,1293505,92.41,7670,8140,7670,10040,5420,7730,7932.73,1.63,0,-146828,8136,7932,7716,7512,7296,8035,7615,12,2310,100,5410,10,1,12083500,958,110.14,5.73,12,10.70,72.00,1385.00,23200,20230519,-65.82,6090,20230726,30.21,23200,-65.82,20230519,6090,30.21,20230726,23200,-65.82,20230519,6090,30.21,20230726,0.27,N,434480,100,12 억,,196922,N,N,0,N,00,N
|
|
20230831,101857,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7880,150,2,1.94,4959267660,629855,45.00,7670,8010,7670,10040,5420,7730,7873.67,1.63,0,-86667,8136,7932,7716,7512,7296,8035,7615,12,2310,100,5410,10,1,12083500,952,109.44,5.69,12,5.21,72.00,1385.00,23200,20230519,-66.03,6090,20230726,29.39,23200,-66.03,20230519,6090,29.39,20230726,23200,-66.03,20230519,6090,29.39,20230726,0.27,N,434480,100,12 억,,196922,N,N,0,N,00,N
|
|
20230831,091736,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7840,110,2,1.42,3313779090,419895,30.00,7670,8010,7670,10040,5420,7730,7891.92,1.63,0,-59316,8136,7932,7716,7512,7296,8035,7615,12,2310,100,5410,10,1,12083500,947,108.89,5.66,12,3.47,72.00,1385.00,23200,20230519,-66.21,6090,20230726,28.74,23200,-66.21,20230519,6090,28.74,20230726,23200,-66.21,20230519,6090,28.74,20230726,0.27,N,434480,100,12 억,,196922,N,N,0,N,00,N
|
|
20230830,161302,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7730,-140,5,-1.78,10658835070,1385410,13.50,7720,7920,7500,10230,5510,7870,7693.43,2.00,0,-49749,9590,8730,7890,7030,6190,9160,7460,12,2360,100,5500,10,1,12083500,934,107.36,5.58,12,11.47,72.00,1385.00,23200,20230519,-66.68,6090,20230726,26.93,23200,-66.68,20230519,6090,26.93,20230726,23200,-66.68,20230519,6090,26.93,20230726,0.27,N,434480,100,12 억,,241949,N,N,0,N,00,N
|
|
20230830,151552,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7720,-150,5,-1.91,10321703280,1341794,13.08,7720,7920,7500,10230,5510,7870,7692.36,2.00,0,-44424,9590,8730,7890,7030,6190,9160,7460,12,2360,100,5500,10,1,12083500,933,107.22,5.57,12,11.10,72.00,1385.00,23200,20230519,-66.72,6090,20230726,26.77,23200,-66.72,20230519,6090,26.77,20230726,23200,-66.72,20230519,6090,26.77,20230726,0.27,N,434480,100,12 억,,241949,N,N,0,N,00,N
|
|
20230830,141651,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7650,-220,5,-2.80,9501254150,1235141,12.04,7720,7920,7500,10230,5510,7870,7692.33,2.00,0,-44147,9590,8730,7890,7030,6190,9160,7460,12,2360,100,5500,10,1,12083500,924,106.25,5.52,12,10.22,72.00,1385.00,23200,20230519,-67.03,6090,20230726,25.62,23200,-67.03,20230519,6090,25.62,20230726,23200,-67.03,20230519,6090,25.62,20230726,0.27,N,434480,100,12 억,,241949,N,N,0,N,00,N
|
|
20230830,131651,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7620,-250,5,-3.18,9075879910,1179324,11.50,7720,7920,7500,10230,5510,7870,7695.71,2.00,0,-47859,9590,8730,7890,7030,6190,9160,7460,12,2360,100,5500,10,1,12083500,921,105.83,5.50,12,9.76,72.00,1385.00,23200,20230519,-67.16,6090,20230726,25.12,23200,-67.16,20230519,6090,25.12,20230726,23200,-67.16,20230519,6090,25.12,20230726,0.27,N,434480,100,12 억,,241949,N,N,0,N,00,N
|
|
20230830,121703,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7900,30,2,0.38,7193441160,935767,9.12,7720,7920,7500,10230,5510,7870,7687.06,2.00,0,12860,9590,8730,7890,7030,6190,9160,7460,12,2360,100,5500,10,1,12083500,955,109.72,5.70,12,7.74,72.00,1385.00,23200,20230519,-65.95,6090,20230726,29.72,23200,-65.95,20230519,6090,29.72,20230726,23200,-65.95,20230519,6090,29.72,20230726,0.27,N,434480,100,12 억,,241949,N,N,0,N,00,N
|
|
20230830,112237,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7630,-240,5,-3.05,5468204140,713656,6.96,7720,7840,7500,10230,5510,7870,7662.01,2.00,0,5617,9590,8730,7890,7030,6190,9160,7460,12,2360,100,5500,10,1,12083500,922,105.97,5.51,12,5.91,72.00,1385.00,23200,20230519,-67.11,6090,20230726,25.29,23200,-67.11,20230519,6090,25.29,20230726,23200,-67.11,20230519,6090,25.29,20230726,0.27,N,434480,100,12 억,,241949,N,N,0,N,00,N
|
|
20230830,101755,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7610,-260,5,-3.30,4392497900,572044,5.58,7720,7840,7500,10230,5510,7870,7678.34,2.00,0,-19832,9590,8730,7890,7030,6190,9160,7460,12,2360,100,5500,10,1,12083500,920,105.69,5.49,12,4.73,72.00,1385.00,23200,20230519,-67.20,6090,20230726,24.96,23200,-67.20,20230519,6090,24.96,20230726,23200,-67.20,20230519,6090,24.96,20230726,0.27,N,434480,100,12 억,,241949,N,N,0,N,00,N
|
|
20230830,091658,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7660,-210,5,-2.67,1454967220,189415,1.85,7720,7800,7600,10230,5510,7870,7680.58,2.00,0,-7446,9590,8730,7890,7030,6190,9160,7460,12,2360,100,5500,10,1,12083500,926,106.39,5.53,12,1.57,72.00,1385.00,23200,20230519,-66.98,6090,20230726,25.78,23200,-66.98,20230519,6090,25.78,20230726,23200,-66.98,20230519,6090,25.78,20230726,0.27,N,434480,100,12 억,,241949,N,N,0,N,00,N
|
|
20230829,161257,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7870,790,2,11.16,83761956540,10213390,11066.99,7050,8750,7050,9200,4960,7080,8201.67,2.48,0,-55725,7326,7202,7046,6922,6766,7265,6985,12,2120,100,4950,10,1,12083500,951,109.31,5.68,12,84.52,72.00,1385.00,23200,20230519,-66.08,6090,20230726,29.23,23200,-66.08,20230519,6090,29.23,20230726,23200,-66.08,20230519,6090,29.23,20230726,0.29,N,434480,100,12 억,,299790,N,N,0,N,00,N
|
|
20230829,151604,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7870,790,2,11.16,82979334370,10113982,10959.27,7050,8750,7050,9200,4960,7080,8204.42,2.48,0,-59379,7326,7202,7046,6922,6766,7265,6985,12,2120,100,4950,10,1,12083500,951,109.31,5.68,12,83.70,72.00,1385.00,23200,20230519,-66.08,6090,20230726,29.23,23200,-66.08,20230519,6090,29.23,20230726,23200,-66.08,20230519,6090,29.23,20230726,0.29,N,434480,100,12 억,,299790,N,N,0,N,00,N
|
|
20230829,141756,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7800,720,2,10.17,78034307680,9486792,10279.66,7050,8750,7050,9200,4960,7080,8225.57,2.48,0,-72092,7326,7202,7046,6922,6766,7265,6985,12,2120,100,4950,10,1,12083500,943,108.33,5.63,12,78.51,72.00,1385.00,23200,20230519,-66.38,6090,20230726,28.08,23200,-66.38,20230519,6090,28.08,20230726,23200,-66.38,20230519,6090,28.08,20230726,0.29,N,434480,100,12 억,,299790,N,N,0,N,00,N
|
|
20230829,131642,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8120,1040,2,14.69,71929063760,8713219,9441.44,7050,8750,7050,9200,4960,7080,8255.17,2.48,0,-143150,7326,7202,7046,6922,6766,7265,6985,12,2120,100,4950,10,1,12083500,981,112.78,5.86,12,72.11,72.00,1385.00,23200,20230519,-65.00,6090,20230726,33.33,23200,-65.00,20230519,6090,33.33,20230726,23200,-65.00,20230519,6090,33.33,20230726,0.29,N,434480,100,12 억,,299790,N,N,0,N,00,N
|
|
20230829,121758,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8230,1150,2,16.24,56611641410,6879082,7454.01,7050,8750,7050,9200,4960,7080,8229.53,2.48,0,-112056,7326,7202,7046,6922,6766,7265,6985,12,2120,100,4950,10,1,12083500,994,114.31,5.94,12,56.93,72.00,1385.00,23200,20230519,-64.53,6090,20230726,35.14,23200,-64.53,20230519,6090,35.14,20230726,23200,-64.53,20230519,6090,35.14,20230726,0.29,N,434480,100,12 억,,299790,N,N,0,N,00,N
|
|
20230829,112505,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8110,1030,2,14.55,24559314370,3041362,3295.55,7050,8540,7050,9200,4960,7080,8075.10,2.48,0,-80986,7326,7202,7046,6922,6766,7265,6985,12,2120,100,4950,10,1,12083500,980,112.64,5.86,12,25.17,72.00,1385.00,23200,20230519,-65.04,6090,20230726,33.17,23200,-65.04,20230519,6090,33.17,20230726,23200,-65.04,20230519,6090,33.17,20230726,0.29,N,434480,100,12 억,,299790,N,N,0,N,00,N
|
|
20230829,101855,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7260,180,2,2.54,576038340,79827,86.50,7050,7310,7050,9200,4960,7080,7216.08,2.48,0,31384,7326,7202,7046,6922,6766,7265,6985,12,2120,100,4950,10,1,12083500,877,100.83,5.24,12,0.66,72.00,1385.00,23200,20230519,-68.71,6090,20230726,19.21,23200,-68.71,20230519,6090,19.21,20230726,23200,-68.71,20230519,6090,19.21,20230726,0.29,N,434480,100,12 억,,299790,N,N,0,N,00,N
|
|
20230829,091236,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7200,120,2,1.69,153445500,21357,23.14,7050,7230,7050,9200,4960,7080,7184.79,2.48,0,4871,7326,7202,7046,6922,6766,7265,6985,12,2120,100,4950,10,1,12083500,870,100.00,5.20,12,0.18,72.00,1385.00,23200,20230519,-68.97,6090,20230726,18.23,23200,-68.97,20230519,6090,18.23,20230726,23200,-68.97,20230519,6090,18.23,20230726,0.29,N,434480,100,12 억,,299790,N,N,0,N,00,N
|
|
20230828,161219,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7080,130,2,1.87,640726950,90817,48.15,6950,7170,6890,9030,4870,6950,7055.19,2.16,0,39761,7296,7122,7026,6852,6756,7075,6805,12,2080,100,4860,10,1,12083500,856,98.33,5.11,12,0.75,72.00,1385.00,23200,20230519,-69.48,6090,20230726,16.26,23200,-69.48,20230519,6090,16.26,20230726,23200,-69.48,20230519,6090,16.26,20230726,0.27,N,434480,100,12 억,,260629,N,N,0,N,00,N
|
|
20230828,151228,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7120,170,2,2.45,603791170,85606,45.38,6950,7170,6890,9030,4870,6950,7053.21,2.16,0,38944,7296,7122,7026,6852,6756,7075,6805,12,2080,100,4860,10,1,12083500,860,98.89,5.14,12,0.71,72.00,1385.00,23200,20230519,-69.31,6090,20230726,16.91,23200,-69.31,20230519,6090,16.91,20230726,23200,-69.31,20230519,6090,16.91,20230726,0.27,N,434480,100,12 억,,260629,N,N,0,N,00,N
|
|
20230828,141233,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7090,140,2,2.01,491192790,69761,36.98,6950,7170,6890,9030,4870,6950,7041.16,2.16,0,31414,7296,7122,7026,6852,6756,7075,6805,12,2080,100,4860,10,1,12083500,857,98.47,5.12,12,0.58,72.00,1385.00,23200,20230519,-69.44,6090,20230726,16.42,23200,-69.44,20230519,6090,16.42,20230726,23200,-69.44,20230519,6090,16.42,20230726,0.27,N,434480,100,12 억,,260629,N,N,0,N,00,N
|
|
20230828,131243,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7060,110,2,1.58,412185160,58570,31.05,6950,7170,6890,9030,4870,6950,7037.57,2.16,0,22284,7296,7122,7026,6852,6756,7075,6805,12,2080,100,4860,10,1,12083500,853,98.06,5.10,12,0.48,72.00,1385.00,23200,20230519,-69.57,6090,20230726,15.93,23200,-69.57,20230519,6090,15.93,20230726,23200,-69.57,20230519,6090,15.93,20230726,0.27,N,434480,100,12 억,,260629,N,N,0,N,00,N
|
|
20230828,121233,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7060,110,2,1.58,331739130,47168,25.01,6950,7170,6890,9030,4870,6950,7033.25,2.16,0,15643,7296,7122,7026,6852,6756,7075,6805,12,2080,100,4860,10,1,12083500,853,98.06,5.10,12,0.39,72.00,1385.00,23200,20230519,-69.57,6090,20230726,15.93,23200,-69.57,20230519,6090,15.93,20230726,23200,-69.57,20230519,6090,15.93,20230726,0.27,N,434480,100,12 억,,260629,N,N,0,N,00,N
|
|
20230828,111228,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7150,200,2,2.88,235681530,33616,17.82,6950,7160,6890,9030,4870,6950,7011.10,2.16,0,8048,7296,7122,7026,6852,6756,7075,6805,12,2080,100,4860,10,1,12083500,864,99.31,5.16,12,0.28,72.00,1385.00,23200,20230519,-69.18,6090,20230726,17.41,23200,-69.18,20230519,6090,17.41,20230726,23200,-69.18,20230519,6090,17.41,20230726,0.27,N,434480,100,12 억,,260629,N,N,0,N,00,N
|
|
20230828,101214,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7020,70,2,1.01,103121400,14850,7.87,6950,7020,6890,9030,4870,6950,6944.18,2.16,0,1947,7296,7122,7026,6852,6756,7075,6805,12,2080,100,4860,10,1,12083500,848,97.50,5.07,12,0.12,72.00,1385.00,23200,20230519,-69.74,6090,20230726,15.27,23200,-69.74,20230519,6090,15.27,20230726,23200,-69.74,20230519,6090,15.27,20230726,0.27,N,434480,100,12 억,,260629,N,N,0,N,00,N
|
|
20230828,091232,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6920,-30,5,-0.43,27468850,3963,2.10,6950,6990,6890,9030,4870,6950,6931.04,2.16,0,-323,7296,7122,7026,6852,6756,7075,6805,12,2080,100,4860,10,1,12083500,836,96.11,5.00,12,0.03,72.00,1385.00,23200,20230519,-70.17,6090,20230726,13.63,23200,-70.17,20230519,6090,13.63,20230726,23200,-70.17,20230519,6090,13.63,20230726,0.27,N,434480,100,12 억,,260629,N,N,0,N,00,N
|
|
20230825,161222,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6950,-250,5,-3.47,1319764900,187780,54.68,7130,7200,6930,9360,5040,7200,7028.53,2.46,0,-36495,7680,7440,7230,6990,6780,7560,7110,12,2160,100,5040,10,1,12083500,840,96.53,5.02,12,1.55,72.00,1385.00,23200,20230519,-70.04,6090,20230726,14.12,23200,-70.04,20230519,6090,14.12,20230726,23200,-70.04,20230519,6090,14.12,20230726,0.24,N,434480,100,12 억,,297124,N,N,0,N,00,N
|
|
20230825,151231,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7030,-170,5,-2.36,1242853530,176717,51.46,7130,7200,6930,9360,5040,7200,7033.02,2.46,0,-39512,7680,7440,7230,6990,6780,7560,7110,12,2160,100,5040,10,1,12083500,849,97.64,5.08,12,1.46,72.00,1385.00,23200,20230519,-69.70,6090,20230726,15.44,23200,-69.70,20230519,6090,15.44,20230726,23200,-69.70,20230519,6090,15.44,20230726,0.24,N,434480,100,12 억,,297124,N,N,0,N,00,N
|
|
20230825,141229,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7010,-190,5,-2.64,1133136700,161079,46.90,7130,7200,6930,9360,5040,7200,7034.66,2.46,0,-44447,7680,7440,7230,6990,6780,7560,7110,12,2160,100,5040,10,1,12083500,847,97.36,5.06,12,1.33,72.00,1385.00,23200,20230519,-69.78,6090,20230726,15.11,23200,-69.78,20230519,6090,15.11,20230726,23200,-69.78,20230519,6090,15.11,20230726,0.24,N,434480,100,12 억,,297124,N,N,0,N,00,N
|
|
20230825,131224,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6960,-240,5,-3.33,1020638160,144997,42.22,7130,7200,6930,9360,5040,7200,7039.03,2.46,0,-49097,7680,7440,7230,6990,6780,7560,7110,12,2160,100,5040,10,1,12083500,841,96.67,5.03,12,1.20,72.00,1385.00,23200,20230519,-70.00,6090,20230726,14.29,23200,-70.00,20230519,6090,14.29,20230726,23200,-70.00,20230519,6090,14.29,20230726,0.24,N,434480,100,12 억,,297124,N,N,0,N,00,N
|
|
20230825,121226,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6950,-250,5,-3.47,853207510,120942,35.22,7130,7200,6950,9360,5040,7200,7054.68,2.46,0,-45403,7680,7440,7230,6990,6780,7560,7110,12,2160,100,5040,10,1,12083500,840,96.53,5.02,12,1.00,72.00,1385.00,23200,20230519,-70.04,6090,20230726,14.12,23200,-70.04,20230519,6090,14.12,20230726,23200,-70.04,20230519,6090,14.12,20230726,0.24,N,434480,100,12 억,,297124,N,N,0,N,00,N
|
|
20230825,111225,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6990,-210,5,-2.92,677074290,95697,27.87,7130,7200,6990,9360,5040,7200,7075.19,2.46,0,-32097,7680,7440,7230,6990,6780,7560,7110,12,2160,100,5040,10,1,12083500,845,97.08,5.05,12,0.79,72.00,1385.00,23200,20230519,-69.87,6090,20230726,14.78,23200,-69.87,20230519,6090,14.78,20230726,23200,-69.87,20230519,6090,14.78,20230726,0.24,N,434480,100,12 억,,297124,N,N,0,N,00,N
|
|
20230825,101230,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7140,-60,5,-0.83,490812840,69221,20.16,7130,7200,7020,9360,5040,7200,7090.52,2.46,0,-21313,7680,7440,7230,6990,6780,7560,7110,12,2160,100,5040,10,1,12083500,863,99.17,5.16,12,0.57,72.00,1385.00,23200,20230519,-69.22,6090,20230726,17.24,23200,-69.22,20230519,6090,17.24,20230726,23200,-69.22,20230519,6090,17.24,20230726,0.24,N,434480,100,12 억,,297124,N,N,0,N,00,N
|
|
20230825,091223,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7140,-60,5,-0.83,90888610,12725,3.71,7130,7200,7090,9360,5040,7200,7142.52,2.46,0,-4032,7680,7440,7230,6990,6780,7560,7110,12,2160,100,5040,10,1,12083500,863,99.17,5.16,12,0.11,72.00,1385.00,23200,20230519,-69.22,6090,20230726,17.24,23200,-69.22,20230519,6090,17.24,20230726,23200,-69.22,20230519,6090,17.24,20230726,0.24,N,434480,100,12 억,,297124,N,N,0,N,00,N
|
|
20230824,161216,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7200,120,2,1.69,2469267760,340321,198.18,7100,7470,7020,9200,4960,7080,7257.54,2.03,0,48673,7486,7282,7016,6812,6546,7385,6915,12,2120,100,4950,10,1,12083500,870,100.00,5.20,12,2.82,72.00,1385.00,23200,20230519,-68.97,6090,20230726,18.23,23200,-68.97,20230519,6090,18.23,20230726,23200,-68.97,20230519,6090,18.23,20230726,0.27,N,434480,100,12 억,,245850,N,N,0,N,00,N
|
|
20230824,151214,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7200,120,2,1.69,2421889040,333734,194.34,7100,7470,7020,9200,4960,7080,7258.81,2.03,0,49048,7486,7282,7016,6812,6546,7385,6915,12,2120,100,4950,10,1,12083500,870,100.00,5.20,12,2.76,72.00,1385.00,23200,20230519,-68.97,6090,20230726,18.23,23200,-68.97,20230519,6090,18.23,20230726,23200,-68.97,20230519,6090,18.23,20230726,0.27,N,434480,100,12 억,,245850,N,N,0,N,00,N
|
|
20230824,141216,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7190,110,2,1.55,2020630440,277621,161.67,7100,7470,7020,9200,4960,7080,7280.89,2.03,0,33025,7486,7282,7016,6812,6546,7385,6915,12,2120,100,4950,10,1,12083500,869,99.86,5.19,12,2.30,72.00,1385.00,23200,20230519,-69.01,6090,20230726,18.06,23200,-69.01,20230519,6090,18.06,20230726,23200,-69.01,20230519,6090,18.06,20230726,0.27,N,434480,100,12 억,,245850,N,N,0,N,00,N
|
|
20230824,131218,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7410,330,2,4.66,1452248020,200113,116.53,7100,7440,7020,9200,4960,7080,7260.27,2.03,0,27763,7486,7282,7016,6812,6546,7385,6915,12,2120,100,4950,10,1,12083500,895,102.92,5.35,12,1.66,72.00,1385.00,23200,20230519,-68.06,6090,20230726,21.67,23200,-68.06,20230519,6090,21.67,20230726,23200,-68.06,20230519,6090,21.67,20230726,0.27,N,434480,100,12 억,,245850,N,N,0,N,00,N
|
|
20230824,121222,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7240,160,2,2.26,544675640,76467,44.53,7100,7250,7020,9200,4960,7080,7125.06,2.03,0,6202,7486,7282,7016,6812,6546,7385,6915,12,2120,100,4950,10,1,12083500,875,100.56,5.23,12,0.63,72.00,1385.00,23200,20230519,-68.79,6090,20230726,18.88,23200,-68.79,20230519,6090,18.88,20230726,23200,-68.79,20230519,6090,18.88,20230726,0.27,N,434480,100,12 억,,245850,N,N,0,N,00,N
|
|
20230824,111214,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7110,30,2,0.42,300573940,42481,24.74,7100,7180,7020,9200,4960,7080,7075.09,2.03,0,-6924,7486,7282,7016,6812,6546,7385,6915,12,2120,100,4950,10,1,12083500,859,98.75,5.13,12,0.35,72.00,1385.00,23200,20230519,-69.35,6090,20230726,16.75,23200,-69.35,20230519,6090,16.75,20230726,23200,-69.35,20230519,6090,16.75,20230726,0.27,N,434480,100,12 억,,245850,N,N,0,N,00,N
|
|
20230824,101213,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7080,0,3,0.00,228062390,32212,18.76,7100,7180,7020,9200,4960,7080,7080.05,2.03,0,-7700,7486,7282,7016,6812,6546,7385,6915,12,2120,100,4950,10,1,12083500,856,98.33,5.11,12,0.27,72.00,1385.00,23200,20230519,-69.48,6090,20230726,16.26,23200,-69.48,20230519,6090,16.26,20230726,23200,-69.48,20230519,6090,16.26,20230726,0.27,N,434480,100,12 억,,245850,N,N,0,N,00,N
|
|
20230824,091218,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7040,-40,5,-0.56,128862840,18209,10.60,7100,7180,7020,9200,4960,7080,7076.14,2.03,0,-7822,7486,7282,7016,6812,6546,7385,6915,12,2120,100,4950,10,1,12083500,851,97.78,5.08,12,0.15,72.00,1385.00,23200,20230519,-69.66,6090,20230726,15.60,23200,-69.66,20230519,6090,15.60,20230726,23200,-69.66,20230519,6090,15.60,20230726,0.27,N,434480,100,12 억,,245850,N,N,0,N,00,N
|
|
20230823,161209,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7080,230,2,3.36,1209739770,170999,72.19,6850,7220,6750,8900,4800,6850,7074.56,1.66,0,45395,7350,7100,6940,6690,6530,7225,6815,12,2050,100,4790,10,1,12083500,856,98.33,5.11,12,1.42,72.00,1385.00,23200,20230519,-69.48,6090,20230726,16.26,23200,-69.48,20230519,6090,16.26,20230726,23200,-69.48,20230519,6090,16.26,20230726,0.23,N,434480,100,12 억,,201157,N,N,0,N,00,N
|
|
20230823,151210,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7040,190,2,2.77,1163787330,164493,69.44,6850,7220,6750,8900,4800,6850,7075.02,1.66,0,44795,7350,7100,6940,6690,6530,7225,6815,12,2050,100,4790,10,1,12083500,851,97.78,5.08,12,1.36,72.00,1385.00,23200,20230519,-69.66,6090,20230726,15.60,23200,-69.66,20230519,6090,15.60,20230726,23200,-69.66,20230519,6090,15.60,20230726,0.23,N,434480,100,12 억,,201157,N,N,0,N,00,N
|
|
20230823,141216,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7030,180,2,2.63,1101591610,155663,65.71,6850,7220,6750,8900,4800,6850,7076.80,1.66,0,43891,7350,7100,6940,6690,6530,7225,6815,12,2050,100,4790,10,1,12083500,849,97.64,5.08,12,1.29,72.00,1385.00,23200,20230519,-69.70,6090,20230726,15.44,23200,-69.70,20230519,6090,15.44,20230726,23200,-69.70,20230519,6090,15.44,20230726,0.23,N,434480,100,12 억,,201157,N,N,0,N,00,N
|
|
20230823,131207,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7180,330,2,4.82,999727570,141324,59.66,6850,7220,6750,8900,4800,6850,7074.04,1.66,0,40637,7350,7100,6940,6690,6530,7225,6815,12,2050,100,4790,10,1,12083500,868,99.72,5.18,12,1.17,72.00,1385.00,23200,20230519,-69.05,6090,20230726,17.90,23200,-69.05,20230519,6090,17.90,20230726,23200,-69.05,20230519,6090,17.90,20230726,0.23,N,434480,100,12 억,,201157,N,N,0,N,00,N
|
|
20230823,121217,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7190,340,2,4.96,653562350,92979,39.25,6850,7200,6750,8900,4800,6850,7029.18,1.66,0,18575,7350,7100,6940,6690,6530,7225,6815,12,2050,100,4790,10,1,12083500,869,99.86,5.19,12,0.77,72.00,1385.00,23200,20230519,-69.01,6090,20230726,18.06,23200,-69.01,20230519,6090,18.06,20230726,23200,-69.01,20230519,6090,18.06,20230726,0.23,N,434480,100,12 억,,201157,N,N,0,N,00,N
|
|
20230823,111212,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6930,80,2,1.17,204976580,29861,12.61,6850,6980,6750,8900,4800,6850,6864.37,1.66,0,747,7350,7100,6940,6690,6530,7225,6815,12,2050,100,4790,10,1,12083500,837,96.25,5.00,12,0.25,72.00,1385.00,23200,20230519,-70.13,6090,20230726,13.79,23200,-70.13,20230519,6090,13.79,20230726,23200,-70.13,20230519,6090,13.79,20230726,0.23,N,434480,100,12 억,,201157,N,N,0,N,00,N
|
|
20230823,101212,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6920,70,2,1.02,133706960,19557,8.26,6850,6960,6750,8900,4800,6850,6836.77,1.66,0,-4213,7350,7100,6940,6690,6530,7225,6815,12,2050,100,4790,10,1,12083500,836,96.11,5.00,12,0.16,72.00,1385.00,23200,20230519,-70.17,6090,20230726,13.63,23200,-70.17,20230519,6090,13.63,20230726,23200,-70.17,20230519,6090,13.63,20230726,0.23,N,434480,100,12 억,,201157,N,N,0,N,00,N
|
|
20230823,091221,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6810,-40,5,-0.58,47081740,6921,2.92,6850,6850,6750,8900,4800,6850,6802.60,1.66,0,-1630,7350,7100,6940,6690,6530,7225,6815,12,2050,100,4790,10,1,12083500,823,94.58,4.92,12,0.06,72.00,1385.00,23200,20230519,-70.65,6090,20230726,11.82,23200,-70.65,20230519,6090,11.82,20230726,23200,-70.65,20230519,6090,11.82,20230726,0.23,N,434480,100,12 억,,201157,N,N,0,N,00,N
|
|
20230822,161205,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6850,50,2,0.74,1639889170,234416,135.34,6840,7190,6780,8840,4760,6800,6995.86,1.43,0,27785,7213,7006,6903,6696,6593,6955,6645,12,2040,100,4760,10,1,12083500,828,95.14,4.95,12,1.94,72.00,1385.00,23200,20230519,-70.47,6090,20230726,12.48,23200,-70.47,20230519,6090,12.48,20230726,23200,-70.47,20230519,6090,12.48,20230726,0.24,N,434480,100,12 억,,173372,N,N,0,N,00,N
|
|
20230822,151205,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6830,30,2,0.44,1549254580,221215,127.72,6840,7190,6780,8840,4760,6800,7003.39,1.43,0,28910,7213,7006,6903,6696,6593,6955,6645,12,2040,100,4760,10,1,12083500,825,94.86,4.93,12,1.83,72.00,1385.00,23200,20230519,-70.56,6090,20230726,12.15,23200,-70.56,20230519,6090,12.15,20230726,23200,-70.56,20230519,6090,12.15,20230726,0.24,N,434480,100,12 억,,173372,N,N,0,N,00,N
|
|
20230822,141205,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6870,70,2,1.03,1456568360,207691,119.91,6840,7190,6780,8840,4760,6800,7013.15,1.43,0,31161,7213,7006,6903,6696,6593,6955,6645,12,2040,100,4760,10,1,12083500,830,95.42,4.96,12,1.72,72.00,1385.00,23200,20230519,-70.39,6090,20230726,12.81,23200,-70.39,20230519,6090,12.81,20230726,23200,-70.39,20230519,6090,12.81,20230726,0.24,N,434480,100,12 억,,173372,N,N,0,N,00,N
|
|
20230822,131202,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6940,140,2,2.06,1355646410,193033,111.45,6840,7190,6780,8840,4760,6800,7022.87,1.43,0,32059,7213,7006,6903,6696,6593,6955,6645,12,2040,100,4760,10,1,12083500,839,96.39,5.01,12,1.60,72.00,1385.00,23200,20230519,-70.09,6090,20230726,13.96,23200,-70.09,20230519,6090,13.96,20230726,23200,-70.09,20230519,6090,13.96,20230726,0.24,N,434480,100,12 억,,173372,N,N,0,N,00,N
|
|
20230822,121147,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7050,250,2,3.68,1260056250,179348,103.55,6840,7190,6780,8840,4760,6800,7025.76,1.43,0,33093,7213,7006,6903,6696,6593,6955,6645,12,2040,100,4760,10,1,12083500,852,97.92,5.09,12,1.48,72.00,1385.00,23200,20230519,-69.61,6090,20230726,15.76,23200,-69.61,20230519,6090,15.76,20230726,23200,-69.61,20230519,6090,15.76,20230726,0.24,N,434480,100,12 억,,173372,N,N,0,N,00,N
|
|
20230822,111201,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7000,200,2,2.94,1155135360,164340,94.88,6840,7190,6780,8840,4760,6800,7028.94,1.43,0,32905,7213,7006,6903,6696,6593,6955,6645,12,2040,100,4760,10,1,12083500,846,97.22,5.05,12,1.36,72.00,1385.00,23200,20230519,-69.83,6090,20230726,14.94,23200,-69.83,20230519,6090,14.94,20230726,23200,-69.83,20230519,6090,14.94,20230726,0.24,N,434480,100,12 억,,173372,N,N,0,N,00,N
|
|
20230822,101200,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7150,350,2,5.15,862817540,123157,71.11,6840,7180,6780,8840,4760,6800,7005.83,1.43,0,31059,7213,7006,6903,6696,6593,6955,6645,12,2040,100,4760,10,1,12083500,864,99.31,5.16,12,1.02,72.00,1385.00,23200,20230519,-69.18,6090,20230726,17.41,23200,-69.18,20230519,6090,17.41,20230726,23200,-69.18,20230519,6090,17.41,20230726,0.24,N,434480,100,12 억,,173372,N,N,0,N,00,N
|
|
20230822,091157,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6850,50,2,0.74,76940540,11264,6.50,6840,6920,6780,8840,4760,6800,6830.66,1.43,0,-2944,7213,7006,6903,6696,6593,6955,6645,12,2040,100,4760,10,1,12083500,828,95.14,4.95,12,0.09,72.00,1385.00,23200,20230519,-70.47,6090,20230726,12.48,23200,-70.47,20230519,6090,12.48,20230726,23200,-70.47,20230519,6090,12.48,20230726,0.24,N,434480,100,12 억,,173372,N,N,0,N,00,N
|
|
20230821,161156,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6800,-330,5,-4.63,1192452250,172578,46.17,7000,7110,6800,9260,5000,7130,6910.47,1.84,0,-48932,7583,7356,7153,6926,6723,7470,7040,12,2130,100,4990,10,1,12083500,822,94.44,4.91,12,1.43,72.00,1385.00,23200,20230519,-70.69,6090,20230726,11.66,23200,-70.69,20230519,6090,11.66,20230726,23200,-70.69,20230519,6090,11.66,20230726,0.28,N,434480,100,12 억,,222304,N,N,0,N,00,N
|
|
20230821,151204,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6840,-290,5,-4.07,1095331280,158308,42.36,7000,7110,6800,9260,5000,7130,6918.99,1.84,0,-45668,7583,7356,7153,6926,6723,7470,7040,12,2130,100,4990,10,1,12083500,827,95.00,4.94,12,1.31,72.00,1385.00,23200,20230519,-70.52,6090,20230726,12.32,23200,-70.52,20230519,6090,12.32,20230726,23200,-70.52,20230519,6090,12.32,20230726,0.28,N,434480,100,12 억,,222304,N,N,0,N,00,N
|
|
20230821,141157,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6890,-240,5,-3.37,977940340,141124,37.76,7000,7110,6800,9260,5000,7130,6929.65,1.84,0,-39211,7583,7356,7153,6926,6723,7470,7040,12,2130,100,4990,10,1,12083500,833,95.69,4.97,12,1.17,72.00,1385.00,23200,20230519,-70.30,6090,20230726,13.14,23200,-70.30,20230519,6090,13.14,20230726,23200,-70.30,20230519,6090,13.14,20230726,0.28,N,434480,100,12 억,,222304,N,N,0,N,00,N
|
|
20230821,131213,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6850,-280,5,-3.93,900677500,129850,34.74,7000,7110,6800,9260,5000,7130,6936.29,1.84,0,-36142,7583,7356,7153,6926,6723,7470,7040,12,2130,100,4990,10,1,12083500,828,95.14,4.95,12,1.07,72.00,1385.00,23200,20230519,-70.47,6090,20230726,12.48,23200,-70.47,20230519,6090,12.48,20230726,23200,-70.47,20230519,6090,12.48,20230726,0.28,N,434480,100,12 억,,222304,N,N,0,N,00,N
|
|
20230821,121208,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6890,-240,5,-3.37,799946320,115171,30.81,7000,7110,6800,9260,5000,7130,6945.73,1.84,0,-31823,7583,7356,7153,6926,6723,7470,7040,12,2130,100,4990,10,1,12083500,833,95.69,4.97,12,0.95,72.00,1385.00,23200,20230519,-70.30,6090,20230726,13.14,23200,-70.30,20230519,6090,13.14,20230726,23200,-70.30,20230519,6090,13.14,20230726,0.28,N,434480,100,12 억,,222304,N,N,0,N,00,N
|
|
20230821,111157,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6970,-160,5,-2.24,695420120,99987,26.75,7000,7110,6800,9260,5000,7130,6955.11,1.84,0,-27918,7583,7356,7153,6926,6723,7470,7040,12,2130,100,4990,10,1,12083500,842,96.81,5.03,12,0.83,72.00,1385.00,23200,20230519,-69.96,6090,20230726,14.45,23200,-69.96,20230519,6090,14.45,20230726,23200,-69.96,20230519,6090,14.45,20230726,0.28,N,434480,100,12 억,,222304,N,N,0,N,00,N
|
|
20230821,101155,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6920,-210,5,-2.95,365644870,53057,14.20,7000,7030,6800,9260,5000,7130,6891.55,1.84,0,-4590,7583,7356,7153,6926,6723,7470,7040,12,2130,100,4990,10,1,12083500,836,96.11,5.00,12,0.44,72.00,1385.00,23200,20230519,-70.17,6090,20230726,13.63,23200,-70.17,20230519,6090,13.63,20230726,23200,-70.17,20230519,6090,13.63,20230726,0.28,N,434480,100,12 억,,222304,N,N,0,N,00,N
|
|
20230821,091207,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6910,-220,5,-3.09,181254810,26304,7.04,7000,7010,6800,9260,5000,7130,6890.77,1.84,0,-3628,7583,7356,7153,6926,6723,7470,7040,12,2130,100,4990,10,1,12083500,835,95.97,4.99,12,0.22,72.00,1385.00,23200,20230519,-70.22,6090,20230726,13.46,23200,-70.22,20230519,6090,13.46,20230726,23200,-70.22,20230519,6090,13.46,20230726,0.28,N,434480,100,12 억,,222304,N,N,0,N,00,N
|
|
20230818,161157,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7130,30,2,0.42,2669053190,372460,28.02,6990,7380,6950,9230,4970,7100,7166.03,2.14,0,-39659,8000,7550,7030,6580,6060,7775,6805,12,2130,100,4970,10,1,12083500,862,99.03,5.15,12,3.08,72.00,1385.00,23200,20230519,-69.27,6090,20230726,17.08,23200,-69.27,20230519,6090,17.08,20230726,23200,-69.27,20230519,6090,17.08,20230726,0.29,N,434480,100,12 억,,258266,N,N,0,N,00,N
|
|
20230818,151146,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7140,40,2,0.56,2531800610,353196,26.58,6990,7380,6950,9230,4970,7100,7168.26,2.14,0,-40450,8000,7550,7030,6580,6060,7775,6805,12,2130,100,4970,10,1,12083500,863,99.17,5.16,12,2.92,72.00,1385.00,23200,20230519,-69.22,6090,20230726,17.24,23200,-69.22,20230519,6090,17.24,20230726,23200,-69.22,20230519,6090,17.24,20230726,0.29,N,434480,100,12 억,,258266,N,N,0,N,00,N
|
|
20230818,141158,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7120,20,2,0.28,2340471160,326314,24.55,6990,7380,6950,9230,4970,7100,7172.45,2.14,0,-41930,8000,7550,7030,6580,6060,7775,6805,12,2130,100,4970,10,1,12083500,860,98.89,5.14,12,2.70,72.00,1385.00,23200,20230519,-69.31,6090,20230726,16.91,23200,-69.31,20230519,6090,16.91,20230726,23200,-69.31,20230519,6090,16.91,20230726,0.29,N,434480,100,12 억,,258266,N,N,0,N,00,N
|
|
20230818,131149,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7020,-80,5,-1.13,2217900670,309049,23.25,6990,7380,6950,9230,4970,7100,7176.53,2.14,0,-42175,8000,7550,7030,6580,6060,7775,6805,12,2130,100,4970,10,1,12083500,848,97.50,5.07,12,2.56,72.00,1385.00,23200,20230519,-69.74,6090,20230726,15.27,23200,-69.74,20230519,6090,15.27,20230726,23200,-69.74,20230519,6090,15.27,20230726,0.29,N,434480,100,12 억,,258266,N,N,0,N,00,N
|
|
20230818,121202,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7030,-70,5,-0.99,1969993230,273600,20.59,6990,7380,6950,9230,4970,7100,7200.27,2.14,0,-27376,8000,7550,7030,6580,6060,7775,6805,12,2130,100,4970,10,1,12083500,849,97.64,5.08,12,2.26,72.00,1385.00,23200,20230519,-69.70,6090,20230726,15.44,23200,-69.70,20230519,6090,15.44,20230726,23200,-69.70,20230519,6090,15.44,20230726,0.29,N,434480,100,12 억,,258266,N,N,0,N,00,N
|
|
20230818,111152,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7120,20,2,0.28,1701568390,235587,17.73,6990,7380,6950,9230,4970,7100,7222.68,2.14,0,-17745,8000,7550,7030,6580,6060,7775,6805,12,2130,100,4970,10,1,12083500,860,98.89,5.14,12,1.95,72.00,1385.00,23200,20230519,-69.31,6090,20230726,16.91,23200,-69.31,20230519,6090,16.91,20230726,23200,-69.31,20230519,6090,16.91,20230726,0.29,N,434480,100,12 억,,258266,N,N,0,N,00,N
|
|
20230818,101159,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7060,-40,5,-0.56,1541818590,213042,16.03,6990,7380,6950,9230,4970,7100,7237.16,2.14,0,-18154,8000,7550,7030,6580,6060,7775,6805,12,2130,100,4970,10,1,12083500,853,98.06,5.10,12,1.76,72.00,1385.00,23200,20230519,-69.57,6090,20230726,15.93,23200,-69.57,20230519,6090,15.93,20230726,23200,-69.57,20230519,6090,15.93,20230726,0.29,N,434480,100,12 억,,258266,N,N,0,N,00,N
|
|
20230818,091204,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7230,130,2,1.83,650724810,89851,6.76,6990,7350,6950,9230,4970,7100,7242.27,2.14,0,-11645,8000,7550,7030,6580,6060,7775,6805,12,2130,100,4970,10,1,12083500,874,100.42,5.22,12,0.74,72.00,1385.00,23200,20230519,-68.84,6090,20230726,18.72,23200,-68.84,20230519,6090,18.72,20230726,23200,-68.84,20230519,6090,18.72,20230726,0.29,N,434480,100,12 억,,258266,N,N,0,N,00,N
|
|
20230817,161159,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7100,350,2,5.19,9490522620,1325377,1670.46,6650,7480,6510,8770,4730,6750,7160.64,2.38,0,-26291,6950,6850,6750,6650,6550,6800,6600,12,2020,100,4720,10,1,12083500,858,98.61,5.13,12,10.97,72.00,1385.00,23200,20230519,-69.40,6090,20230726,16.58,23200,-69.40,20230519,6090,16.58,20230726,23200,-69.40,20230519,6090,16.58,20230726,0.24,N,434480,100,12 억,,288062,N,N,0,N,00,N
|
|
20230817,151205,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7250,500,2,7.41,9316391370,1301007,1639.75,6650,7480,6510,8770,4730,6750,7160.91,2.38,0,-30570,6950,6850,6750,6650,6550,6800,6600,12,2020,100,4720,10,1,12083500,876,100.69,5.23,12,10.77,72.00,1385.00,23200,20230519,-68.75,6090,20230726,19.05,23200,-68.75,20230519,6090,19.05,20230726,23200,-68.75,20230519,6090,19.05,20230726,0.24,N,434480,100,12 억,,288062,N,N,0,N,00,N
|
|
20230817,141159,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7060,310,2,4.59,8576986150,1197781,1509.64,6650,7480,6510,8770,4730,6750,7160.73,2.38,0,-83391,6950,6850,6750,6650,6550,6800,6600,12,2020,100,4720,10,1,12083500,853,98.06,5.10,12,9.91,72.00,1385.00,23200,20230519,-69.57,6090,20230726,15.93,23200,-69.57,20230519,6090,15.93,20230726,23200,-69.57,20230519,6090,15.93,20230726,0.24,N,434480,100,12 억,,288062,N,N,0,N,00,N
|
|
20230817,131151,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6910,160,2,2.37,7991621970,1114100,1404.17,6650,7480,6510,8770,4730,6750,7173.16,2.38,0,-124682,6950,6850,6750,6650,6550,6800,6600,12,2020,100,4720,10,1,12083500,835,95.97,4.99,12,9.22,72.00,1385.00,23200,20230519,-70.22,6090,20230726,13.46,23200,-70.22,20230519,6090,13.46,20230726,23200,-70.22,20230519,6090,13.46,20230726,0.24,N,434480,100,12 억,,288062,N,N,0,N,00,N
|
|
20230817,121154,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6870,120,2,1.78,7727429000,1075586,1355.63,6650,7480,6510,8770,4730,6750,7184.39,2.38,0,-127186,6950,6850,6750,6650,6550,6800,6600,12,2020,100,4720,10,1,12083500,830,95.42,4.96,12,8.90,72.00,1385.00,23200,20230519,-70.39,6090,20230726,12.81,23200,-70.39,20230519,6090,12.81,20230726,23200,-70.39,20230519,6090,12.81,20230726,0.24,N,434480,100,12 억,,288062,N,N,0,N,00,N
|
|
20230817,111155,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6940,190,2,2.81,7245126420,1005587,1267.41,6650,7480,6510,8770,4730,6750,7204.87,2.38,0,-123464,6950,6850,6750,6650,6550,6800,6600,12,2020,100,4720,10,1,12083500,839,96.39,5.01,12,8.32,72.00,1385.00,23200,20230519,-70.09,6090,20230726,13.96,23200,-70.09,20230519,6090,13.96,20230726,23200,-70.09,20230519,6090,13.96,20230726,0.24,N,434480,100,12 억,,288062,N,N,0,N,00,N
|
|
20230817,101150,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7250,500,2,7.41,1352499690,192242,242.30,6650,7310,6510,8770,4730,6750,7035.40,2.38,0,-17435,6950,6850,6750,6650,6550,6800,6600,12,2020,100,4720,10,1,12083500,876,100.69,5.23,12,1.59,72.00,1385.00,23200,20230519,-68.75,6090,20230726,19.05,23200,-68.75,20230519,6090,19.05,20230726,23200,-68.75,20230519,6090,19.05,20230726,0.24,N,434480,100,12 억,,288062,N,N,0,N,00,N
|
|
20230817,091148,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6520,-230,5,-3.41,91172970,13901,17.52,6650,6670,6510,8770,4730,6750,6558.73,2.38,0,-3146,6950,6850,6750,6650,6550,6800,6600,12,2020,100,4720,10,1,12083500,788,90.56,4.71,12,0.12,72.00,1385.00,23200,20230519,-71.90,6090,20230726,7.06,23200,-71.90,20230519,6090,7.06,20230726,23200,-71.90,20230519,6090,7.06,20230726,0.24,N,434480,100,12 억,,288062,N,N,0,N,00,N
|
|
20230816,161154,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6750,-150,5,-2.17,529529410,79025,59.09,6800,6850,6650,8970,4830,6900,6700.76,2.47,0,-10318,7400,7150,7000,6750,6600,7075,6675,12,2070,100,4830,10,1,12083500,816,93.75,4.87,12,0.65,72.00,1385.00,23200,20230519,-70.91,6090,20230726,10.84,23200,-70.91,20230519,6090,10.84,20230726,23200,-70.91,20230519,6090,10.84,20230726,0.25,N,434480,100,12 억,,298340,N,N,0,N,00,N
|
|
20230816,151156,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6680,-220,5,-3.19,505333300,75419,56.39,6800,6850,6650,8970,4830,6900,6700.34,2.47,0,-10086,7400,7150,7000,6750,6600,7075,6675,12,2070,100,4830,10,1,12083500,807,92.78,4.82,12,0.62,72.00,1385.00,23200,20230519,-71.21,6090,20230726,9.69,23200,-71.21,20230519,6090,9.69,20230726,23200,-71.21,20230519,6090,9.69,20230726,0.25,N,434480,100,12 억,,298340,N,N,0,N,00,N
|
|
20230816,141153,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6660,-240,5,-3.48,459431780,68549,51.26,6800,6850,6650,8970,4830,6900,6702.24,2.47,0,-9946,7400,7150,7000,6750,6600,7075,6675,12,2070,100,4830,10,1,12083500,805,92.50,4.81,12,0.57,72.00,1385.00,23200,20230519,-71.29,6090,20230726,9.36,23200,-71.29,20230519,6090,9.36,20230726,23200,-71.29,20230519,6090,9.36,20230726,0.25,N,434480,100,12 억,,298340,N,N,0,N,00,N
|
|
20230816,131151,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6670,-230,5,-3.33,366832750,54673,40.88,6800,6850,6650,8970,4830,6900,6709.58,2.47,0,-7217,7400,7150,7000,6750,6600,7075,6675,12,2070,100,4830,10,1,12083500,806,92.64,4.82,12,0.45,72.00,1385.00,23200,20230519,-71.25,6090,20230726,9.52,23200,-71.25,20230519,6090,9.52,20230726,23200,-71.25,20230519,6090,9.52,20230726,0.25,N,434480,100,12 억,,298340,N,N,0,N,00,N
|
|
20230816,121209,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6720,-180,5,-2.61,318134920,47385,35.43,6800,6850,6650,8970,4830,6900,6713.83,2.47,0,-7665,7400,7150,7000,6750,6600,7075,6675,12,2070,100,4830,10,1,12083500,812,93.33,4.85,12,0.39,72.00,1385.00,23200,20230519,-71.03,6090,20230726,10.34,23200,-71.03,20230519,6090,10.34,20230726,23200,-71.03,20230519,6090,10.34,20230726,0.25,N,434480,100,12 억,,298340,N,N,0,N,00,N
|
|
20230816,111205,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6720,-180,5,-2.61,237527400,35345,26.43,6800,6850,6650,8970,4830,6900,6720.25,2.47,0,-7018,7400,7150,7000,6750,6600,7075,6675,12,2070,100,4830,10,1,12083500,812,93.33,4.85,12,0.29,72.00,1385.00,23200,20230519,-71.03,6090,20230726,10.34,23200,-71.03,20230519,6090,10.34,20230726,23200,-71.03,20230519,6090,10.34,20230726,0.25,N,434480,100,12 억,,298340,N,N,0,N,00,N
|
|
20230816,101155,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6680,-220,5,-3.19,198693580,29572,22.11,6800,6850,6650,8970,4830,6900,6718.98,2.47,0,-7128,7400,7150,7000,6750,6600,7075,6675,12,2070,100,4830,10,1,12083500,807,92.78,4.82,12,0.24,72.00,1385.00,23200,20230519,-71.21,6090,20230726,9.69,23200,-71.21,20230519,6090,9.69,20230726,23200,-71.21,20230519,6090,9.69,20230726,0.25,N,434480,100,12 억,,298340,N,N,0,N,00,N
|
|
20230816,091149,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6710,-190,5,-2.75,80454820,11903,8.90,6800,6850,6710,8970,4830,6900,6759.21,2.47,0,-2812,7400,7150,7000,6750,6600,7075,6675,12,2070,100,4830,10,1,12083500,811,93.19,4.84,12,0.10,72.00,1385.00,23200,20230519,-71.08,6090,20230726,10.18,23200,-71.08,20230519,6090,10.18,20230726,23200,-71.08,20230519,6090,10.18,20230726,0.25,N,434480,100,12 억,,298340,N,N,0,N,00,N
|
|
20230814,161138,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6900,-350,5,-4.83,927700410,132636,48.88,7250,7250,6850,9420,5080,7250,6994.47,2.82,0,-41867,7596,7422,7126,6952,6656,7510,7040,12,2170,100,5070,10,1,12083500,834,95.83,4.98,12,1.10,72.00,1385.00,23200,20230519,-70.26,6090,20230726,13.30,23200,-70.26,20230519,6090,13.30,20230726,23200,-70.26,20230519,6090,13.30,20230726,0.24,N,434480,100,12 억,,340160,N,N,0,N,00,N
|
|
20230814,151136,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6950,-300,5,-4.14,895585660,127990,47.17,7250,7250,6850,9420,5080,7250,6997.30,2.82,0,-40672,7596,7422,7126,6952,6656,7510,7040,12,2170,100,5070,10,1,12083500,840,96.53,5.02,12,1.06,72.00,1385.00,23200,20230519,-70.04,6090,20230726,14.12,23200,-70.04,20230519,6090,14.12,20230726,23200,-70.04,20230519,6090,14.12,20230726,0.24,N,434480,100,12 억,,340160,N,N,0,N,00,N
|
|
20230814,141139,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6860,-390,5,-5.38,831186840,118666,43.73,7250,7250,6850,9420,5080,7250,7004.41,2.82,0,-36998,7596,7422,7126,6952,6656,7510,7040,12,2170,100,5070,10,1,12083500,829,95.28,4.95,12,0.98,72.00,1385.00,23200,20230519,-70.43,6090,20230726,12.64,23200,-70.43,20230519,6090,12.64,20230726,23200,-70.43,20230519,6090,12.64,20230726,0.24,N,434480,100,12 억,,340160,N,N,0,N,00,N
|
|
20230814,131125,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6880,-370,5,-5.10,740854360,105525,38.89,7250,7250,6850,9420,5080,7250,7020.64,2.82,0,-30089,7596,7422,7126,6952,6656,7510,7040,12,2170,100,5070,10,1,12083500,831,95.56,4.97,12,0.87,72.00,1385.00,23200,20230519,-70.34,6090,20230726,12.97,23200,-70.34,20230519,6090,12.97,20230726,23200,-70.34,20230519,6090,12.97,20230726,0.24,N,434480,100,12 억,,340160,N,N,0,N,00,N
|
|
20230814,121136,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6900,-350,5,-4.83,676513750,96211,35.46,7250,7250,6850,9420,5080,7250,7031.55,2.82,0,-27163,7596,7422,7126,6952,6656,7510,7040,12,2170,100,5070,10,1,12083500,834,95.83,4.98,12,0.80,72.00,1385.00,23200,20230519,-70.26,6090,20230726,13.30,23200,-70.26,20230519,6090,13.30,20230726,23200,-70.26,20230519,6090,13.30,20230726,0.24,N,434480,100,12 억,,340160,N,N,0,N,00,N
|
|
20230814,111127,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6960,-290,5,-4.00,509546470,72004,26.54,7250,7250,6950,9420,5080,7250,7076.63,2.82,0,-14418,7596,7422,7126,6952,6656,7510,7040,12,2170,100,5070,10,1,12083500,841,96.67,5.03,12,0.60,72.00,1385.00,23200,20230519,-70.00,6090,20230726,14.29,23200,-70.00,20230519,6090,14.29,20230726,23200,-70.00,20230519,6090,14.29,20230726,0.24,N,434480,100,12 억,,340160,N,N,0,N,00,N
|
|
20230814,101132,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7080,-170,5,-2.34,341758410,48028,17.70,7250,7250,7020,9420,5080,7250,7115.80,2.82,0,-3628,7596,7422,7126,6952,6656,7510,7040,12,2170,100,5070,10,1,12083500,856,98.33,5.11,12,0.40,72.00,1385.00,23200,20230519,-69.48,6090,20230726,16.26,23200,-69.48,20230519,6090,16.26,20230726,23200,-69.48,20230519,6090,16.26,20230726,0.24,N,434480,100,12 억,,340160,N,N,0,N,00,N
|
|
20230814,091127,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7150,-100,5,-1.38,122372360,17055,6.29,7250,7250,7060,9420,5080,7250,7175.14,2.82,0,-997,7596,7422,7126,6952,6656,7510,7040,12,2170,100,5070,10,1,12083500,864,99.31,5.16,12,0.14,72.00,1385.00,23200,20230519,-69.18,6090,20230726,17.41,23200,-69.18,20230519,6090,17.41,20230726,23200,-69.18,20230519,6090,17.41,20230726,0.24,N,434480,100,12 억,,340160,N,N,0,N,00,N
|
|
20230811,161127,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7250,370,2,5.38,1923013600,269282,416.10,6990,7300,6830,8940,4820,6880,7140.98,2.84,0,-3621,7120,7000,6850,6730,6580,7060,6790,12,2060,100,4810,10,1,12083500,876,100.69,5.23,12,2.23,72.00,1385.00,23200,20230519,-68.75,6090,20230726,19.05,23200,-68.75,20230519,6090,19.05,20230726,23200,-68.75,20230519,6090,19.05,20230726,0.24,N,434480,100,12 억,,343534,N,N,0,N,00,N
|
|
20230811,151121,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7230,350,2,5.09,1823665800,255550,394.88,6990,7300,6830,8940,4820,6880,7136.28,2.84,0,-1321,7120,7000,6850,6730,6580,7060,6790,12,2060,100,4810,10,1,12083500,874,100.42,5.22,12,2.11,72.00,1385.00,23200,20230519,-68.84,6090,20230726,18.72,23200,-68.84,20230519,6090,18.72,20230726,23200,-68.84,20230519,6090,18.72,20230726,0.24,N,434480,100,12 억,,343534,N,N,0,N,00,N
|
|
20230811,141118,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7170,290,2,4.22,1652959360,231706,358.04,6990,7300,6830,8940,4820,6880,7133.91,2.84,0,1918,7120,7000,6850,6730,6580,7060,6790,12,2060,100,4810,10,1,12083500,866,99.58,5.18,12,1.92,72.00,1385.00,23200,20230519,-69.09,6090,20230726,17.73,23200,-69.09,20230519,6090,17.73,20230726,23200,-69.09,20230519,6090,17.73,20230726,0.24,N,434480,100,12 억,,343534,N,N,0,N,00,N
|
|
20230811,131119,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7160,280,2,4.07,1525766370,213870,330.47,6990,7300,6830,8940,4820,6880,7134.13,2.84,0,1670,7120,7000,6850,6730,6580,7060,6790,12,2060,100,4810,10,1,12083500,865,99.44,5.17,12,1.77,72.00,1385.00,23200,20230519,-69.14,6090,20230726,17.57,23200,-69.14,20230519,6090,17.57,20230726,23200,-69.14,20230519,6090,17.57,20230726,0.24,N,434480,100,12 억,,343534,N,N,0,N,00,N
|
|
20230811,121109,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7240,360,2,5.23,1255043070,176308,272.43,6990,7300,6830,8940,4820,6880,7118.52,2.84,0,-7694,7120,7000,6850,6730,6580,7060,6790,12,2060,100,4810,10,1,12083500,875,100.56,5.23,12,1.46,72.00,1385.00,23200,20230519,-68.79,6090,20230726,18.88,23200,-68.79,20230519,6090,18.88,20230726,23200,-68.79,20230519,6090,18.88,20230726,0.24,N,434480,100,12 억,,343534,N,N,0,N,00,N
|
|
20230811,111110,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7090,210,2,3.05,931756960,131336,202.94,6990,7300,6830,8940,4820,6880,7094.52,2.84,0,-13332,7120,7000,6850,6730,6580,7060,6790,12,2060,100,4810,10,1,12083500,857,98.47,5.12,12,1.09,72.00,1385.00,23200,20230519,-69.44,6090,20230726,16.42,23200,-69.44,20230519,6090,16.42,20230726,23200,-69.44,20230519,6090,16.42,20230726,0.24,N,434480,100,12 억,,343534,N,N,0,N,00,N
|
|
20230811,101103,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6920,40,2,0.58,128252510,18604,28.75,6990,6990,6830,8940,4820,6880,6893.84,2.84,0,-177,7120,7000,6850,6730,6580,7060,6790,12,2060,100,4810,10,1,12083500,836,96.11,5.00,12,0.15,72.00,1385.00,23200,20230519,-70.17,6090,20230726,13.63,23200,-70.17,20230519,6090,13.63,20230726,23200,-70.17,20230519,6090,13.63,20230726,0.24,N,434480,100,12 억,,343534,N,N,0,N,00,N
|
|
20230811,091118,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6880,0,3,0.00,40153140,5800,8.96,6990,6990,6830,8940,4820,6880,6923.25,2.84,0,-3035,7120,7000,6850,6730,6580,7060,6790,12,2060,100,4810,10,1,12083500,831,95.56,4.97,12,0.05,72.00,1385.00,23200,20230519,-70.34,6090,20230726,12.97,23200,-70.34,20230519,6090,12.97,20230726,23200,-70.34,20230519,6090,12.97,20230726,0.24,N,434480,100,12 억,,343534,N,N,0,N,00,N
|
|
20230810,161105,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6880,10,2,0.15,436967050,64229,35.88,6870,6970,6700,8930,4810,6870,6803.02,2.92,0,-9438,7390,7130,6810,6550,6230,7260,6680,12,2060,100,4800,10,1,12083500,831,95.56,4.97,12,0.53,72.00,1385.00,23200,20230519,-70.34,6090,20230726,12.97,23200,-70.34,20230519,6090,12.97,20230726,23200,-70.34,20230519,6090,12.97,20230726,0.23,N,434480,100,12 억,,352576,N,N,0,N,00,N
|
|
20230810,151102,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6810,-60,5,-0.87,400274620,58882,32.89,6870,6970,6700,8930,4810,6870,6797.91,2.92,0,-9259,7390,7130,6810,6550,6230,7260,6680,12,2060,100,4800,10,1,12083500,823,94.58,4.92,12,0.49,72.00,1385.00,23200,20230519,-70.65,6090,20230726,11.82,23200,-70.65,20230519,6090,11.82,20230726,23200,-70.65,20230519,6090,11.82,20230726,0.23,N,434480,100,12 억,,352576,N,N,0,N,00,N
|
|
20230810,141102,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6780,-90,5,-1.31,351010050,51636,28.84,6870,6970,6700,8930,4810,6870,6797.78,2.92,0,-8688,7390,7130,6810,6550,6230,7260,6680,12,2060,100,4800,10,1,12083500,819,94.17,4.90,12,0.43,72.00,1385.00,23200,20230519,-70.78,6090,20230726,11.33,23200,-70.78,20230519,6090,11.33,20230726,23200,-70.78,20230519,6090,11.33,20230726,0.23,N,434480,100,12 억,,352576,N,N,0,N,00,N
|
|
20230810,131052,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6860,-10,5,-0.15,264640900,38931,21.75,6870,6970,6700,8930,4810,6870,6797.69,2.92,0,-8560,7390,7130,6810,6550,6230,7260,6680,12,2060,100,4800,10,1,12083500,829,95.28,4.95,12,0.32,72.00,1385.00,23200,20230519,-70.43,6090,20230726,12.64,23200,-70.43,20230519,6090,12.64,20230726,23200,-70.43,20230519,6090,12.64,20230726,0.23,N,434480,100,12 억,,352576,N,N,0,N,00,N
|
|
20230810,121113,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6930,60,2,0.87,213517440,31482,17.58,6870,6970,6700,8930,4810,6870,6782.20,2.92,0,-8193,7390,7130,6810,6550,6230,7260,6680,12,2060,100,4800,10,1,12083500,837,96.25,5.00,12,0.26,72.00,1385.00,23200,20230519,-70.13,6090,20230726,13.79,23200,-70.13,20230519,6090,13.79,20230726,23200,-70.13,20230519,6090,13.79,20230726,0.23,N,434480,100,12 억,,352576,N,N,0,N,00,N
|
|
20230810,111114,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6780,-90,5,-1.31,143683780,21322,11.91,6870,6870,6700,8930,4810,6870,6738.75,2.92,0,-6420,7390,7130,6810,6550,6230,7260,6680,12,2060,100,4800,10,1,12083500,819,94.17,4.90,12,0.18,72.00,1385.00,23200,20230519,-70.78,6090,20230726,11.33,23200,-70.78,20230519,6090,11.33,20230726,23200,-70.78,20230519,6090,11.33,20230726,0.23,N,434480,100,12 억,,352576,N,N,0,N,00,N
|
|
20230810,101109,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6750,-120,5,-1.75,124976370,18553,10.36,6870,6870,6700,8930,4810,6870,6736.17,2.92,0,-5648,7390,7130,6810,6550,6230,7260,6680,12,2060,100,4800,10,1,12083500,816,93.75,4.87,12,0.15,72.00,1385.00,23200,20230519,-70.91,6090,20230726,10.84,23200,-70.91,20230519,6090,10.84,20230726,23200,-70.91,20230519,6090,10.84,20230726,0.23,N,434480,100,12 억,,352576,N,N,0,N,00,N
|
|
20230810,091118,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6730,-140,5,-2.04,37070610,5488,3.07,6870,6870,6720,8930,4810,6870,6754.83,2.92,0,-1172,7390,7130,6810,6550,6230,7260,6680,12,2060,100,4800,10,1,12083500,813,93.47,4.86,12,0.05,72.00,1385.00,23200,20230519,-70.99,6090,20230726,10.51,23200,-70.99,20230519,6090,10.51,20230726,23200,-70.99,20230519,6090,10.51,20230726,0.23,N,434480,100,12 억,,352576,N,N,0,N,00,N
|
|
20230809,161103,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6870,290,2,4.41,1221107160,177858,116.49,6500,7070,6490,8550,4610,6580,6865.95,2.61,0,38461,7160,6870,6680,6390,6200,6775,6295,12,1970,100,4600,10,1,12083500,830,95.42,4.96,12,1.47,72.00,1385.00,23200,20230519,-70.39,6090,20230726,12.81,23200,-70.39,20230519,6090,12.81,20230726,23200,-70.39,20230519,6090,12.81,20230726,0.27,N,434480,100,12 억,,314907,N,N,0,N,00,N
|
|
20230809,151051,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6840,260,2,3.95,1186474470,172802,113.18,6500,7070,6490,8550,4610,6580,6866.43,2.61,0,35073,7160,6870,6680,6390,6200,6775,6295,12,1970,100,4600,10,1,12083500,827,95.00,4.94,12,1.43,72.00,1385.00,23200,20230519,-70.52,6090,20230726,12.32,23200,-70.52,20230519,6090,12.32,20230726,23200,-70.52,20230519,6090,12.32,20230726,0.27,N,434480,100,12 억,,314907,N,N,0,N,00,N
|
|
20230809,141047,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6860,280,2,4.26,1123273650,163543,107.12,6500,7070,6490,8550,4610,6580,6868.72,2.61,0,32767,7160,6870,6680,6390,6200,6775,6295,12,1970,100,4600,10,1,12083500,829,95.28,4.95,12,1.35,72.00,1385.00,23200,20230519,-70.43,6090,20230726,12.64,23200,-70.43,20230519,6090,12.64,20230726,23200,-70.43,20230519,6090,12.64,20230726,0.27,N,434480,100,12 억,,314907,N,N,0,N,00,N
|
|
20230809,131111,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6920,340,2,5.17,1059006630,154180,100.99,6500,7070,6490,8550,4610,6580,6869.01,2.61,0,30751,7160,6870,6680,6390,6200,6775,6295,12,1970,100,4600,10,1,12083500,836,96.11,5.00,12,1.28,72.00,1385.00,23200,20230519,-70.17,6090,20230726,13.63,23200,-70.17,20230519,6090,13.63,20230726,23200,-70.17,20230519,6090,13.63,20230726,0.27,N,434480,100,12 억,,314907,N,N,0,N,00,N
|
|
20230809,121110,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6860,280,2,4.26,938633000,136630,89.49,6500,7070,6490,8550,4610,6580,6870.32,2.61,0,25855,7160,6870,6680,6390,6200,6775,6295,12,1970,100,4600,10,1,12083500,829,95.28,4.95,12,1.13,72.00,1385.00,23200,20230519,-70.43,6090,20230726,12.64,23200,-70.43,20230519,6090,12.64,20230726,23200,-70.43,20230519,6090,12.64,20230726,0.27,N,434480,100,12 억,,314907,N,N,0,N,00,N
|
|
20230809,111101,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6900,320,2,4.86,866446330,126157,82.63,6500,7070,6490,8550,4610,6580,6868.46,2.61,0,25239,7160,6870,6680,6390,6200,6775,6295,12,1970,100,4600,10,1,12083500,834,95.83,4.98,12,1.04,72.00,1385.00,23200,20230519,-70.26,6090,20230726,13.30,23200,-70.26,20230519,6090,13.30,20230726,23200,-70.26,20230519,6090,13.30,20230726,0.27,N,434480,100,12 억,,314907,N,N,0,N,00,N
|
|
20230809,101050,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6830,250,2,3.80,585761710,85893,56.26,6500,7020,6490,8550,4610,6580,6820.23,2.61,0,20850,7160,6870,6680,6390,6200,6775,6295,12,1970,100,4600,10,1,12083500,825,94.86,4.93,12,0.71,72.00,1385.00,23200,20230519,-70.56,6090,20230726,12.15,23200,-70.56,20230519,6090,12.15,20230726,23200,-70.56,20230519,6090,12.15,20230726,0.27,N,434480,100,12 억,,314907,N,N,0,N,00,N
|
|
20230809,091055,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6610,30,2,0.46,31420980,4783,3.13,6500,6660,6490,8550,4610,6580,6568.83,2.61,0,-716,7160,6870,6680,6390,6200,6775,6295,12,1970,100,4600,10,1,12083500,799,91.81,4.77,12,0.04,72.00,1385.00,23200,20230519,-71.51,6090,20230726,8.54,23200,-71.51,20230519,6090,8.54,20230726,23200,-71.51,20230519,6090,8.54,20230726,0.27,N,434480,100,12 억,,314907,N,N,0,N,00,N
|
|
20230808,161116,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6580,-320,5,-4.64,996903870,149512,83.30,6910,6970,6490,8970,4830,6900,6667.75,2.78,0,-20064,7393,7146,6973,6726,6553,7060,6640,12,2070,100,4830,10,1,12083500,795,91.39,4.75,12,1.24,72.00,1385.00,23200,20230519,-71.64,6090,20230726,8.05,23200,-71.64,20230519,6090,8.05,20230726,23200,-71.64,20230519,6090,8.05,20230726,0.18,N,434480,100,12 억,,335816,N,N,0,N,00,N
|
|
20230808,151101,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6520,-380,5,-5.51,971387290,145620,81.14,6910,6970,6490,8970,4830,6900,6670.70,2.78,0,-21087,7393,7146,6973,6726,6553,7060,6640,12,2070,100,4830,10,1,12083500,788,90.56,4.71,12,1.21,72.00,1385.00,23200,20230519,-71.90,6090,20230726,7.06,23200,-71.90,20230519,6090,7.06,20230726,23200,-71.90,20230519,6090,7.06,20230726,0.18,N,434480,100,12 억,,335816,N,N,0,N,00,N
|
|
20230808,141057,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6600,-300,5,-4.35,742394590,110611,61.63,6910,6970,6580,8970,4830,6900,6711.76,2.78,0,-21008,7393,7146,6973,6726,6553,7060,6640,12,2070,100,4830,10,1,12083500,798,91.67,4.77,12,0.92,72.00,1385.00,23200,20230519,-71.55,6090,20230726,8.37,23200,-71.55,20230519,6090,8.37,20230726,23200,-71.55,20230519,6090,8.37,20230726,0.18,N,434480,100,12 억,,335816,N,N,0,N,00,N
|
|
20230808,131046,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6630,-270,5,-3.91,629810130,93592,52.15,6910,6970,6580,8970,4830,6900,6729.32,2.78,0,-18094,7393,7146,6973,6726,6553,7060,6640,12,2070,100,4830,10,1,12083500,801,92.08,4.79,12,0.77,72.00,1385.00,23200,20230519,-71.42,6090,20230726,8.87,23200,-71.42,20230519,6090,8.87,20230726,23200,-71.42,20230519,6090,8.87,20230726,0.18,N,434480,100,12 억,,335816,N,N,0,N,00,N
|
|
20230808,121054,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6660,-240,5,-3.48,485788450,71826,40.02,6910,6970,6640,8970,4830,6900,6763.41,2.78,0,-14626,7393,7146,6973,6726,6553,7060,6640,12,2070,100,4830,10,1,12083500,805,92.50,4.81,12,0.59,72.00,1385.00,23200,20230519,-71.29,6090,20230726,9.36,23200,-71.29,20230519,6090,9.36,20230726,23200,-71.29,20230519,6090,9.36,20230726,0.18,N,434480,100,12 억,,335816,N,N,0,N,00,N
|
|
20230808,111041,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6700,-200,5,-2.90,420542110,62052,34.57,6910,6970,6640,8970,4830,6900,6777.25,2.78,0,-9220,7393,7146,6973,6726,6553,7060,6640,12,2070,100,4830,10,1,12083500,810,93.06,4.84,12,0.51,72.00,1385.00,23200,20230519,-71.12,6090,20230726,10.02,23200,-71.12,20230519,6090,10.02,20230726,23200,-71.12,20230519,6090,10.02,20230726,0.18,N,434480,100,12 억,,335816,N,N,0,N,00,N
|
|
20230808,101057,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6920,20,2,0.29,107565210,15665,8.73,6910,6970,6810,8970,4830,6900,6866.59,2.78,0,-2344,7393,7146,6973,6726,6553,7060,6640,12,2070,100,4830,10,1,12083500,836,96.11,5.00,12,0.13,72.00,1385.00,23200,20230519,-70.17,6090,20230726,13.63,23200,-70.17,20230519,6090,13.63,20230726,23200,-70.17,20230519,6090,13.63,20230726,0.18,N,434480,100,12 억,,335816,N,N,0,N,00,N
|
|
20230808,091102,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6840,-60,5,-0.87,30657570,4451,2.48,6910,6970,6840,8970,4830,6900,6887.79,2.78,0,-2950,7393,7146,6973,6726,6553,7060,6640,12,2070,100,4830,10,1,12083500,827,95.00,4.94,12,0.04,72.00,1385.00,23200,20230519,-70.52,6090,20230726,12.32,23200,-70.52,20230519,6090,12.32,20230726,23200,-70.52,20230519,6090,12.32,20230726,0.18,N,434480,100,12 억,,335816,N,N,0,N,00,N
|
|
20230807,161052,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6900,-30,5,-0.43,1253478140,179142,128.55,6920,7220,6800,9000,4860,6930,6997.58,2.95,0,-21288,7223,7076,6803,6656,6383,7150,6730,12,2070,100,4850,10,1,12083500,834,95.83,4.98,12,1.48,72.00,1385.00,23200,20230519,-70.26,6090,20230726,13.30,23200,-70.26,20230519,6090,13.30,20230726,23200,-70.26,20230519,6090,13.30,20230726,0.18,N,434480,100,12 억,,356706,N,N,0,N,00,N
|
|
20230807,151051,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6860,-70,5,-1.01,1225274370,175041,125.61,6920,7220,6800,9000,4860,6930,6999.97,2.95,0,-20444,7223,7076,6803,6656,6383,7150,6730,12,2070,100,4850,10,1,12083500,829,95.28,4.95,12,1.45,72.00,1385.00,23200,20230519,-70.43,6090,20230726,12.64,23200,-70.43,20230519,6090,12.64,20230726,23200,-70.43,20230519,6090,12.64,20230726,0.18,N,434480,100,12 억,,356706,N,N,0,N,00,N
|
|
20230807,141057,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6850,-80,5,-1.15,1124584660,160325,115.05,6920,7220,6810,9000,4860,6930,7014.46,2.95,0,-18163,7223,7076,6803,6656,6383,7150,6730,12,2070,100,4850,10,1,12083500,828,95.14,4.95,12,1.33,72.00,1385.00,23200,20230519,-70.47,6090,20230726,12.48,23200,-70.47,20230519,6090,12.48,20230726,23200,-70.47,20230519,6090,12.48,20230726,0.18,N,434480,100,12 억,,356706,N,N,0,N,00,N
|
|
20230807,131044,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6930,0,3,0.00,1074866500,153080,109.85,6920,7220,6810,9000,4860,6930,7021.66,2.95,0,-15865,7223,7076,6803,6656,6383,7150,6730,12,2070,100,4850,10,1,12083500,837,96.25,5.00,12,1.27,72.00,1385.00,23200,20230519,-70.13,6090,20230726,13.79,23200,-70.13,20230519,6090,13.79,20230726,23200,-70.13,20230519,6090,13.79,20230726,0.18,N,434480,100,12 억,,356706,N,N,0,N,00,N
|
|
20230807,121045,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6910,-20,5,-0.29,1013350180,144226,103.49,6920,7220,6810,9000,4860,6930,7026.19,2.95,0,-12457,7223,7076,6803,6656,6383,7150,6730,12,2070,100,4850,10,1,12083500,835,95.97,4.99,12,1.19,72.00,1385.00,23200,20230519,-70.22,6090,20230726,13.46,23200,-70.22,20230519,6090,13.46,20230726,23200,-70.22,20230519,6090,13.46,20230726,0.18,N,434480,100,12 억,,356706,N,N,0,N,00,N
|
|
20230807,111035,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6950,20,2,0.29,966244270,137391,98.59,6920,7220,6810,9000,4860,6930,7032.88,2.95,0,-10697,7223,7076,6803,6656,6383,7150,6730,12,2070,100,4850,10,1,12083500,840,96.53,5.02,12,1.14,72.00,1385.00,23200,20230519,-70.04,6090,20230726,14.12,23200,-70.04,20230519,6090,14.12,20230726,23200,-70.04,20230519,6090,14.12,20230726,0.18,N,434480,100,12 억,,356706,N,N,0,N,00,N
|
|
20230807,101049,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6990,60,2,0.87,855634580,121447,87.15,6920,7220,6810,9000,4860,6930,7045.43,2.95,0,-8285,7223,7076,6803,6656,6383,7150,6730,12,2070,100,4850,10,1,12083500,845,97.08,5.05,12,1.01,72.00,1385.00,23200,20230519,-69.87,6090,20230726,14.78,23200,-69.87,20230519,6090,14.78,20230726,23200,-69.87,20230519,6090,14.78,20230726,0.18,N,434480,100,12 억,,356706,N,N,0,N,00,N
|
|
20230807,091045,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7160,230,2,3.32,299469780,42098,30.21,6920,7220,6920,9000,4860,6930,7114.07,2.95,0,3328,7223,7076,6803,6656,6383,7150,6730,12,2070,100,4850,10,1,12083500,865,99.44,5.17,12,0.35,72.00,1385.00,23200,20230519,-69.14,6090,20230726,17.57,23200,-69.14,20230519,6090,17.57,20230726,23200,-69.14,20230519,6090,17.57,20230726,0.18,N,434480,100,12 억,,356706,N,N,0,N,00,N
|
|
20230804,161039,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6930,320,2,4.84,922579860,136617,100.05,6590,6950,6530,8590,4630,6610,6752.05,3.03,0,-8809,6896,6752,6566,6422,6236,6660,6330,12,1980,100,4620,10,1,12083500,837,96.25,5.00,12,1.13,72.00,1385.00,23200,20230519,-70.13,6090,20230726,13.79,23200,-70.13,20230519,6090,13.79,20230726,23200,-70.13,20230519,6090,13.79,20230726,0.17,N,434480,100,12 억,,365837,N,N,0,N,00,N
|
|
20230804,151038,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6890,280,2,4.24,795971470,118315,86.64,6590,6950,6530,8590,4630,6610,6727.56,3.03,0,-6993,6896,6752,6566,6422,6236,6660,6330,12,1980,100,4620,10,1,12083500,833,95.69,4.97,12,0.98,72.00,1385.00,23200,20230519,-70.30,6090,20230726,13.14,23200,-70.30,20230519,6090,13.14,20230726,23200,-70.30,20230519,6090,13.14,20230726,0.17,N,434480,100,12 억,,365837,N,N,0,N,00,N
|
|
20230804,141052,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6560,-50,5,-0.76,403609950,60841,44.55,6590,6750,6530,8590,4630,6610,6633.85,3.03,0,-8326,6896,6752,6566,6422,6236,6660,6330,12,1980,100,4620,10,1,12083500,793,91.11,4.74,12,0.50,72.00,1385.00,23200,20230519,-71.72,6090,20230726,7.72,23200,-71.72,20230519,6090,7.72,20230726,23200,-71.72,20230519,6090,7.72,20230726,0.17,N,434480,100,12 억,,365837,N,N,0,N,00,N
|
|
20230804,131035,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6640,30,2,0.45,318459690,47883,35.07,6590,6750,6580,8590,4630,6610,6650.79,3.03,0,-7381,6896,6752,6566,6422,6236,6660,6330,12,1980,100,4620,10,1,12083500,802,92.22,4.79,12,0.40,72.00,1385.00,23200,20230519,-71.38,6090,20230726,9.03,23200,-71.38,20230519,6090,9.03,20230726,23200,-71.38,20230519,6090,9.03,20230726,0.17,N,434480,100,12 억,,365837,N,N,0,N,00,N
|
|
20230804,121028,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6630,20,2,0.30,253460300,38047,27.86,6590,6750,6580,8590,4630,6610,6661.77,3.03,0,-3118,6896,6752,6566,6422,6236,6660,6330,12,1980,100,4620,10,1,12083500,801,92.08,4.79,12,0.31,72.00,1385.00,23200,20230519,-71.42,6090,20230726,8.87,23200,-71.42,20230519,6090,8.87,20230726,23200,-71.42,20230519,6090,8.87,20230726,0.17,N,434480,100,12 억,,365837,N,N,0,N,00,N
|
|
20230804,111043,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6650,40,2,0.61,209016430,31375,22.98,6590,6750,6580,8590,4630,6610,6661.88,3.03,0,128,6896,6752,6566,6422,6236,6660,6330,12,1980,100,4620,10,1,12083500,804,92.36,4.80,12,0.26,72.00,1385.00,23200,20230519,-71.34,6090,20230726,9.20,23200,-71.34,20230519,6090,9.20,20230726,23200,-71.34,20230519,6090,9.20,20230726,0.17,N,434480,100,12 억,,365837,N,N,0,N,00,N
|
|
20230804,101023,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6660,50,2,0.76,123862350,18661,13.67,6590,6700,6580,8590,4630,6610,6637.50,3.03,0,-371,6896,6752,6566,6422,6236,6660,6330,12,1980,100,4620,10,1,12083500,805,92.50,4.81,12,0.15,72.00,1385.00,23200,20230519,-71.29,6090,20230726,9.36,23200,-71.29,20230519,6090,9.36,20230726,23200,-71.29,20230519,6090,9.36,20230726,0.17,N,434480,100,12 억,,365837,N,N,0,N,00,N
|
|
20230804,091023,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6600,-10,5,-0.15,21492880,3246,2.38,6590,6700,6590,8590,4630,6610,6621.34,3.03,0,-607,6896,6752,6566,6422,6236,6660,6330,12,1980,100,4620,10,1,12083500,798,91.67,4.77,12,0.03,72.00,1385.00,23200,20230519,-71.55,6090,20230726,8.37,23200,-71.55,20230519,6090,8.37,20230726,23200,-71.55,20230519,6090,8.37,20230726,0.17,N,434480,100,12 억,,365837,N,N,0,N,00,N
|
|
20230803,161029,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6610,-80,5,-1.20,874367570,133859,164.66,6660,6710,6380,8690,4690,6690,6532.00,2.90,0,16917,7163,6926,6763,6526,6363,6845,6445,12,2000,100,4680,10,1,12083500,799,91.81,4.77,12,1.11,72.00,1385.00,23200,20230519,-71.51,6090,20230726,8.54,23200,-71.51,20230519,6090,8.54,20230726,23200,-71.51,20230519,6090,8.54,20230726,0.20,N,434480,100,12 억,,351002,N,N,0,N,00,N
|
|
20230803,151034,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6580,-110,5,-1.64,837357320,128257,157.77,6660,6710,6380,8690,4690,6690,6528.75,2.90,0,17451,7163,6926,6763,6526,6363,6845,6445,12,2000,100,4680,10,1,12083500,795,91.39,4.75,12,1.06,72.00,1385.00,23200,20230519,-71.64,6090,20230726,8.05,23200,-71.64,20230519,6090,8.05,20230726,23200,-71.64,20230519,6090,8.05,20230726,0.20,N,434480,100,12 억,,351002,N,N,0,N,00,N
|
|
20230803,141027,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6520,-170,5,-2.54,737293050,112950,138.94,6660,6710,6380,8690,4690,6690,6527.61,2.90,0,14910,7163,6926,6763,6526,6363,6845,6445,12,2000,100,4680,10,1,12083500,788,90.56,4.71,12,0.93,72.00,1385.00,23200,20230519,-71.90,6090,20230726,7.06,23200,-71.90,20230519,6090,7.06,20230726,23200,-71.90,20230519,6090,7.06,20230726,0.20,N,434480,100,12 억,,351002,N,N,0,N,00,N
|
|
20230803,131028,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6500,-190,5,-2.84,667624100,102263,125.79,6660,6710,6380,8690,4690,6690,6528.50,2.90,0,17033,7163,6926,6763,6526,6363,6845,6445,12,2000,100,4680,10,1,12083500,785,90.28,4.69,12,0.85,72.00,1385.00,23200,20230519,-71.98,6090,20230726,6.73,23200,-71.98,20230519,6090,6.73,20230726,23200,-71.98,20230519,6090,6.73,20230726,0.20,N,434480,100,12 억,,351002,N,N,0,N,00,N
|
|
20230803,121035,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6490,-200,5,-2.99,627954250,96143,118.26,6660,6710,6380,8690,4690,6690,6531.46,2.90,0,14849,7163,6926,6763,6526,6363,6845,6445,12,2000,100,4680,10,1,12083500,784,90.14,4.69,12,0.80,72.00,1385.00,23200,20230519,-72.03,6090,20230726,6.57,23200,-72.03,20230519,6090,6.57,20230726,23200,-72.03,20230519,6090,6.57,20230726,0.20,N,434480,100,12 억,,351002,N,N,0,N,00,N
|
|
20230803,111022,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6500,-190,5,-2.84,467546420,71283,87.68,6660,6710,6440,8690,4690,6690,6559.02,2.90,0,20267,7163,6926,6763,6526,6363,6845,6445,12,2000,100,4680,10,1,12083500,785,90.28,4.69,12,0.59,72.00,1385.00,23200,20230519,-71.98,6090,20230726,6.73,23200,-71.98,20230519,6090,6.73,20230726,23200,-71.98,20230519,6090,6.73,20230726,0.20,N,434480,100,12 억,,351002,N,N,0,N,00,N
|
|
20230803,101018,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6630,-60,5,-0.90,366853310,55836,68.68,6660,6710,6440,8690,4690,6690,6570.19,2.90,0,21937,7163,6926,6763,6526,6363,6845,6445,12,2000,100,4680,10,1,12083500,801,92.08,4.79,12,0.46,72.00,1385.00,23200,20230519,-71.42,6090,20230726,8.87,23200,-71.42,20230519,6090,8.87,20230726,23200,-71.42,20230519,6090,8.87,20230726,0.20,N,434480,100,12 억,,351002,N,N,0,N,00,N
|
|
20230803,091021,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6470,-220,5,-3.29,81216420,12435,15.30,6660,6660,6470,8690,4690,6690,6531.28,2.90,0,-1535,7163,6926,6763,6526,6363,6845,6445,12,2000,100,4680,10,1,12083500,782,89.86,4.67,12,0.10,72.00,1385.00,23200,20230519,-72.11,6090,20230726,6.24,23200,-72.11,20230519,6090,6.24,20230726,23200,-72.11,20230519,6090,6.24,20230726,0.20,N,434480,100,12 억,,351002,N,N,0,N,00,N
|
|
20230802,161028,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6690,-190,5,-2.76,550144090,81172,56.40,6800,7000,6600,8940,4820,6880,6777.52,2.97,0,-8409,7360,7120,6940,6700,6520,7030,6610,12,2060,100,4810,10,1,12083500,808,92.92,4.83,12,0.67,72.00,1385.00,23200,20230519,-71.16,6090,20230726,9.85,23200,-71.16,20230519,6090,9.85,20230726,23200,-71.16,20230519,6090,9.85,20230726,0.24,N,434480,100,12 억,,359367,N,N,0,N,00,N
|
|
20230802,151042,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6660,-220,5,-3.20,532408280,78518,54.56,6800,7000,6600,8940,4820,6880,6780.72,2.97,0,-7637,7360,7120,6940,6700,6520,7030,6610,12,2060,100,4810,10,1,12083500,805,92.50,4.81,12,0.65,72.00,1385.00,23200,20230519,-71.29,6090,20230726,9.36,23200,-71.29,20230519,6090,9.36,20230726,23200,-71.29,20230519,6090,9.36,20230726,0.24,N,434480,100,12 억,,359367,N,N,0,N,00,N
|
|
20230802,141028,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6650,-230,5,-3.34,456168110,67031,46.57,6800,7000,6600,8940,4820,6880,6805.33,2.97,0,-5449,7360,7120,6940,6700,6520,7030,6610,12,2060,100,4810,10,1,12083500,804,92.36,4.80,12,0.55,72.00,1385.00,23200,20230519,-71.34,6090,20230726,9.20,23200,-71.34,20230519,6090,9.20,20230726,23200,-71.34,20230519,6090,9.20,20230726,0.24,N,434480,100,12 억,,359367,N,N,0,N,00,N
|
|
20230802,131019,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6730,-150,5,-2.18,338476050,49365,34.30,6800,7000,6720,8940,4820,6880,6856.60,2.97,0,-3453,7360,7120,6940,6700,6520,7030,6610,12,2060,100,4810,10,1,12083500,813,93.47,4.86,12,0.41,72.00,1385.00,23200,20230519,-70.99,6090,20230726,10.51,23200,-70.99,20230519,6090,10.51,20230726,23200,-70.99,20230519,6090,10.51,20230726,0.24,N,434480,100,12 억,,359367,N,N,0,N,00,N
|
|
20230802,121016,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6730,-150,5,-2.18,309698030,45097,31.33,6800,7000,6720,8940,4820,6880,6867.38,2.97,0,-2147,7360,7120,6940,6700,6520,7030,6610,12,2060,100,4810,10,1,12083500,813,93.47,4.86,12,0.37,72.00,1385.00,23200,20230519,-70.99,6090,20230726,10.51,23200,-70.99,20230519,6090,10.51,20230726,23200,-70.99,20230519,6090,10.51,20230726,0.24,N,434480,100,12 억,,359367,N,N,0,N,00,N
|
|
20230802,111019,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6790,-90,5,-1.31,244399930,35434,24.62,6800,7000,6790,8940,4820,6880,6897.33,2.97,0,468,7360,7120,6940,6700,6520,7030,6610,12,2060,100,4810,10,1,12083500,820,94.31,4.90,12,0.29,72.00,1385.00,23200,20230519,-70.73,6090,20230726,11.49,23200,-70.73,20230519,6090,11.49,20230726,23200,-70.73,20230519,6090,11.49,20230726,0.24,N,434480,100,12 억,,359367,N,N,0,N,00,N
|
|
20230802,101019,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6930,50,2,0.73,141932110,20498,14.24,6800,7000,6800,8940,4820,6880,6924.19,2.97,0,5262,7360,7120,6940,6700,6520,7030,6610,12,2060,100,4810,10,1,12083500,837,96.25,5.00,12,0.17,72.00,1385.00,23200,20230519,-70.13,6090,20230726,13.79,23200,-70.13,20230519,6090,13.79,20230726,23200,-70.13,20230519,6090,13.79,20230726,0.24,N,434480,100,12 억,,359367,N,N,0,N,00,N
|
|
20230802,091019,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6870,-10,5,-0.15,29723930,4353,3.02,6800,6930,6800,8940,4820,6880,6828.38,2.97,0,1214,7360,7120,6940,6700,6520,7030,6610,12,2060,100,4810,10,1,12083500,830,95.42,4.96,12,0.04,72.00,1385.00,23200,20230519,-70.39,6090,20230726,12.81,23200,-70.39,20230519,6090,12.81,20230726,23200,-70.39,20230519,6090,12.81,20230726,0.24,N,434480,100,12 억,,359367,N,N,0,N,00,N
|
|
20230801,161017,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6880,-20,5,-0.29,1000686040,143407,96.09,6960,7180,6760,8970,4830,6900,6977.95,3.09,0,-15893,7193,7046,6853,6706,6513,7120,6780,12,2070,100,4830,10,1,12083500,831,95.56,4.97,12,1.19,72.00,1385.00,23200,20230519,-70.34,6090,20230726,12.97,23200,-70.34,20230519,6090,12.97,20230726,23200,-70.34,20230519,6090,12.97,20230726,0.21,N,434480,100,12 억,,373889,N,N,0,N,00,N
|
|
20230801,151013,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6900,0,3,0.00,985593260,141219,94.62,6960,7180,6760,8970,4830,6900,6979.18,3.09,0,-15901,7193,7046,6853,6706,6513,7120,6780,12,2070,100,4830,10,1,12083500,834,95.83,4.98,12,1.17,72.00,1385.00,23200,20230519,-70.26,6090,20230726,13.30,23200,-70.26,20230519,6090,13.30,20230726,23200,-70.26,20230519,6090,13.30,20230726,0.21,N,434480,100,12 억,,373889,N,N,0,N,00,N
|
|
20230801,141032,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6840,-60,5,-0.87,916842070,131207,87.92,6960,7180,6760,8970,4830,6900,6987.75,3.09,0,-17837,7193,7046,6853,6706,6513,7120,6780,12,2070,100,4830,10,1,12083500,827,95.00,4.94,12,1.09,72.00,1385.00,23200,20230519,-70.52,6090,20230726,12.32,23200,-70.52,20230519,6090,12.32,20230726,23200,-70.52,20230519,6090,12.32,20230726,0.21,N,434480,100,12 억,,373889,N,N,0,N,00,N
|
|
20230801,131009,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6890,-10,5,-0.14,788927150,112467,75.36,6960,7180,6850,8970,4830,6900,7014.74,3.09,0,-17475,7193,7046,6853,6706,6513,7120,6780,12,2070,100,4830,10,1,12083500,833,95.69,4.97,12,0.93,72.00,1385.00,23200,20230519,-70.30,6090,20230726,13.14,23200,-70.30,20230519,6090,13.14,20230726,23200,-70.30,20230519,6090,13.14,20230726,0.21,N,434480,100,12 억,,373889,N,N,0,N,00,N
|
|
20230801,121009,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,6920,20,2,0.29,658477120,93573,62.70,6960,7180,6850,8970,4830,6900,7037.04,3.09,0,-14902,7193,7046,6853,6706,6513,7120,6780,12,2070,100,4830,10,1,12083500,836,96.11,5.00,12,0.77,72.00,1385.00,23200,20230519,-70.17,6090,20230726,13.63,23200,-70.17,20230519,6090,13.63,20230726,23200,-70.17,20230519,6090,13.63,20230726,0.21,N,434480,100,12 억,,373889,N,N,0,N,00,N
|
|
20230801,111005,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7060,160,2,2.32,445673890,63048,42.25,6960,7180,6850,8970,4830,6900,7068.80,3.09,0,-5658,7193,7046,6853,6706,6513,7120,6780,12,2070,100,4830,10,1,12083500,853,98.06,5.10,12,0.52,72.00,1385.00,23200,20230519,-69.57,6090,20230726,15.93,23200,-69.57,20230519,6090,15.93,20230726,23200,-69.57,20230519,6090,15.93,20230726,0.21,N,434480,100,12 억,,373889,N,N,0,N,00,N
|
|
20230801,101012,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7090,190,2,2.75,334970000,47445,31.79,6960,7180,6850,8970,4830,6900,7060.17,3.09,0,-4148,7193,7046,6853,6706,6513,7120,6780,12,2070,100,4830,10,1,12083500,857,98.47,5.12,12,0.39,72.00,1385.00,23200,20230519,-69.44,6090,20230726,16.42,23200,-69.44,20230519,6090,16.42,20230726,23200,-69.44,20230519,6090,16.42,20230726,0.21,N,434480,100,12 억,,373889,N,N,0,N,00,N
|
|
20230801,091003,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7030,130,2,1.88,50254400,7238,4.85,6960,7030,6850,8970,4830,6900,6943.13,3.09,0,190,7193,7046,6853,6706,6513,7120,6780,12,2070,100,4830,10,1,12083500,849,97.64,5.08,12,0.06,72.00,1385.00,23200,20230519,-69.70,6090,20230726,15.44,23200,-69.70,20230519,6090,15.44,20230726,23200,-69.70,20230519,6090,15.44,20230726,0.21,N,434480,100,12 억,,373889,N,N,0,N,00,N
|