89 lines
39 KiB
CSV
89 lines
39 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
|
|
20230630,161035,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16110,240,2,1.51,918303520,56701,50.84,15980,16550,15910,20600,11110,15870,16195.54,0.42,0,-914,17016,16442,16156,15582,15296,16300,15440,5,4745,100,10150,10,1,5491250,885,-19.67,5.04,12,1.03,-819.00,3195.00,19800,20230328,-18.64,6670,20221110,141.53,19800,-18.64,20230328,6700,140.45,20230102,19800,-18.64,20230328,6670,141.53,20221110,0.79,N,322180,100,5 억,,23104,N,N,0,N,00,N
|
|
20230630,151038,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16090,220,2,1.39,899274940,55518,49.78,15980,16550,15910,20600,11110,15870,16197.90,0.42,0,-897,17016,16442,16156,15582,15296,16300,15440,5,4745,100,10150,10,1,5491250,884,-19.65,5.04,12,1.01,-819.00,3195.00,19800,20230328,-18.74,6670,20221110,141.23,19800,-18.74,20230328,6700,140.15,20230102,19800,-18.74,20230328,6670,141.23,20221110,0.79,N,322180,100,5 억,,23104,N,N,0,N,00,N
|
|
20230630,141037,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15980,110,2,0.69,764953410,47137,42.27,15980,16550,15910,20600,11110,15870,16228.30,0.42,0,-2402,17016,16442,16156,15582,15296,16300,15440,5,4745,100,10150,10,1,5491250,878,-19.51,5.00,12,0.86,-819.00,3195.00,19800,20230328,-19.29,6670,20221110,139.58,19800,-19.29,20230328,6700,138.51,20230102,19800,-19.29,20230328,6670,139.58,20221110,0.79,N,322180,100,5 억,,23104,N,N,0,N,00,N
|
|
20230630,131035,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16080,210,2,1.32,655184910,40274,36.11,15980,16550,15910,20600,11110,15870,16268.19,0.42,0,620,17016,16442,16156,15582,15296,16300,15440,5,4745,100,10150,10,1,5491250,883,-19.63,5.03,12,0.73,-819.00,3195.00,19800,20230328,-18.79,6670,20221110,141.08,19800,-18.79,20230328,6700,140.00,20230102,19800,-18.79,20230328,6670,141.08,20221110,0.79,N,322180,100,5 억,,23104,N,N,0,N,00,N
|
|
20230630,121033,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16030,160,2,1.01,625640390,38436,34.46,15980,16550,15910,20600,11110,15870,16277.46,0.42,0,872,17016,16442,16156,15582,15296,16300,15440,5,4745,100,10150,10,1,5491250,880,-19.57,5.02,12,0.70,-819.00,3195.00,19800,20230328,-19.04,6670,20221110,140.33,19800,-19.04,20230328,6700,139.25,20230102,19800,-19.04,20230328,6670,140.33,20221110,0.79,N,322180,100,5 억,,23104,N,N,0,N,00,N
|
|
20230630,111028,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16290,420,2,2.65,554643230,34037,30.52,15980,16550,15910,20600,11110,15870,16295.30,0.42,0,2673,17016,16442,16156,15582,15296,16300,15440,5,4745,100,10150,10,1,5491250,895,-19.89,5.10,12,0.62,-819.00,3195.00,19800,20230328,-17.73,6670,20221110,144.23,19800,-17.73,20230328,6700,143.13,20230102,19800,-17.73,20230328,6670,144.23,20221110,0.79,N,322180,100,5 억,,23104,N,N,0,N,00,N
|
|
20230630,101036,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16300,430,2,2.71,495307810,30392,27.25,15980,16550,15910,20600,11110,15870,16297.31,0.42,0,3148,17016,16442,16156,15582,15296,16300,15440,5,4745,100,10150,10,1,5491250,895,-19.90,5.10,12,0.55,-819.00,3195.00,19800,20230328,-17.68,6670,20221110,144.38,19800,-17.68,20230328,6700,143.28,20230102,19800,-17.68,20230328,6670,144.38,20221110,0.79,N,322180,100,5 억,,23104,N,N,0,N,00,N
|
|
20230630,091036,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16000,130,2,0.82,93156870,5814,5.21,15980,16210,15910,20600,11110,15870,16022.85,0.42,0,-672,17016,16442,16156,15582,15296,16300,15440,5,4745,100,10150,10,1,5491250,879,-19.54,5.01,12,0.11,-819.00,3195.00,19800,20230328,-19.19,6670,20221110,139.88,19800,-19.19,20230328,6700,138.81,20230102,19800,-19.19,20230328,6670,139.88,20221110,0.79,N,322180,100,5 억,,23104,N,N,0,N,00,N
|
|
20230629,161029,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15870,-820,5,-4.91,1797503810,111271,61.59,16600,16730,15870,21650,11690,16690,16155.81,0.62,0,-10656,18016,17352,16436,15772,14856,17685,16105,5,4980,100,10680,10,1,5491250,871,-19.38,4.97,12,2.03,-819.00,3195.00,19800,20230328,-19.85,6670,20221110,137.93,19800,-19.85,20230328,6700,136.87,20230102,19800,-19.85,20230328,6670,137.93,20221110,0.77,N,322180,100,5 억,,33805,N,N,0,N,00,N
|
|
20230629,151030,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15900,-790,5,-4.73,1678773620,103800,57.45,16600,16730,15900,21650,11690,16690,16173.16,0.62,0,-12105,18016,17352,16436,15772,14856,17685,16105,5,4980,100,10680,10,1,5491250,873,-19.41,4.98,12,1.89,-819.00,3195.00,19800,20230328,-19.70,6670,20221110,138.38,19800,-19.70,20230328,6700,137.31,20230102,19800,-19.70,20230328,6670,138.38,20221110,0.77,N,322180,100,5 억,,33805,N,N,0,N,00,N
|
|
20230629,141028,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16150,-540,5,-3.24,1208688570,74427,41.19,16600,16730,15910,21650,11690,16690,16239.92,0.62,0,-10016,18016,17352,16436,15772,14856,17685,16105,5,4980,100,10680,10,1,5491250,887,-19.72,5.05,12,1.36,-819.00,3195.00,19800,20230328,-18.43,6670,20221110,142.13,19800,-18.43,20230328,6700,141.04,20230102,19800,-18.43,20230328,6670,142.13,20221110,0.77,N,322180,100,5 억,,33805,N,N,0,N,00,N
|
|
20230629,131026,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16170,-520,5,-3.12,1103492230,67963,37.62,16600,16730,15910,21650,11690,16690,16236.66,0.62,0,-9032,18016,17352,16436,15772,14856,17685,16105,5,4980,100,10680,10,1,5491250,888,-19.74,5.06,12,1.24,-819.00,3195.00,19800,20230328,-18.33,6670,20221110,142.43,19800,-18.33,20230328,6700,141.34,20230102,19800,-18.33,20230328,6670,142.43,20221110,0.77,N,322180,100,5 억,,33805,N,N,0,N,00,N
|
|
20230629,121031,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16310,-380,5,-2.28,1009494240,62187,34.42,16600,16730,15910,21650,11690,16690,16233.20,0.62,0,-7360,18016,17352,16436,15772,14856,17685,16105,5,4980,100,10680,10,1,5491250,896,-19.91,5.10,12,1.13,-819.00,3195.00,19800,20230328,-17.63,6670,20221110,144.53,19800,-17.63,20230328,6700,143.43,20230102,19800,-17.63,20230328,6670,144.53,20221110,0.77,N,322180,100,5 억,,33805,N,N,0,N,00,N
|
|
20230629,111032,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16300,-390,5,-2.34,862431760,53282,29.49,16600,16610,15910,21650,11690,16690,16186.17,0.62,0,-8765,18016,17352,16436,15772,14856,17685,16105,5,4980,100,10680,10,1,5491250,895,-19.90,5.10,12,0.97,-819.00,3195.00,19800,20230328,-17.68,6670,20221110,144.38,19800,-17.68,20230328,6700,143.28,20230102,19800,-17.68,20230328,6670,144.38,20221110,0.77,N,322180,100,5 억,,33805,N,N,0,N,00,N
|
|
20230629,101034,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16210,-480,5,-2.88,671491600,41651,23.05,16600,16610,15910,21650,11690,16690,16121.86,0.62,0,-7011,18016,17352,16436,15772,14856,17685,16105,5,4980,100,10680,10,1,5491250,890,-19.79,5.07,12,0.76,-819.00,3195.00,19800,20230328,-18.13,6670,20221110,143.03,19800,-18.13,20230328,6700,141.94,20230102,19800,-18.13,20230328,6670,143.03,20221110,0.77,N,322180,100,5 억,,33805,N,N,0,N,00,N
|
|
20230629,090930,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16220,-470,5,-2.82,147865260,9041,5.00,16600,16610,16100,21650,11690,16690,16354.97,0.62,0,-724,18016,17352,16436,15772,14856,17685,16105,5,4980,100,10680,10,1,5491250,891,-19.80,5.08,12,0.16,-819.00,3195.00,19800,20230328,-18.08,6670,20221110,143.18,19800,-18.08,20230328,6700,142.09,20230102,19800,-18.08,20230328,6670,143.18,20221110,0.77,N,322180,100,5 억,,33805,N,N,0,N,00,N
|
|
20230628,161017,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16690,870,2,5.50,2938699890,177619,158.08,15830,17100,15520,20550,11080,15820,16544.91,0.19,0,23513,17693,16756,16253,15316,14813,16505,15065,5,4735,100,10120,10,1,5491250,916,-20.38,5.22,12,3.23,-819.00,3195.00,19800,20230328,-15.71,6670,20221110,150.22,19800,-15.71,20230328,6700,149.10,20230102,19800,-15.71,20230328,6670,150.22,20221110,0.81,N,322180,100,5 억,,10531,N,N,0,N,00,N
|
|
20230628,151024,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16720,900,2,5.69,2780239310,168100,149.60,15830,17100,15520,20550,11080,15820,16539.20,0.19,0,25655,17693,16756,16253,15316,14813,16505,15065,5,4735,100,10120,10,1,5491250,918,-20.42,5.23,12,3.06,-819.00,3195.00,19800,20230328,-15.56,6670,20221110,150.67,19800,-15.56,20230328,6700,149.55,20230102,19800,-15.56,20230328,6670,150.67,20221110,0.81,N,322180,100,5 억,,10531,N,N,0,N,00,N
|
|
20230628,141023,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16800,980,2,6.19,2634702470,159423,141.88,15830,17100,15520,20550,11080,15820,16526.49,0.19,0,24214,17693,16756,16253,15316,14813,16505,15065,5,4735,100,10120,10,1,5491250,923,-20.51,5.26,12,2.90,-819.00,3195.00,19800,20230328,-15.15,6670,20221110,151.87,19800,-15.15,20230328,6700,150.75,20230102,19800,-15.15,20230328,6670,151.87,20221110,0.81,N,322180,100,5 억,,10531,N,N,0,N,00,N
|
|
20230628,131023,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16860,1040,2,6.57,2421662500,146765,130.62,15830,17100,15520,20550,11080,15820,16500.27,0.19,0,20801,17693,16756,16253,15316,14813,16505,15065,5,4735,100,10120,10,1,5491250,926,-20.59,5.28,12,2.67,-819.00,3195.00,19800,20230328,-14.85,6670,20221110,152.77,19800,-14.85,20230328,6700,151.64,20230102,19800,-14.85,20230328,6670,152.77,20221110,0.81,N,322180,100,5 억,,10531,N,N,0,N,00,N
|
|
20230628,121035,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16720,900,2,5.69,1828370320,111700,99.41,15830,16980,15520,20550,11080,15820,16368.58,0.19,0,15433,17693,16756,16253,15316,14813,16505,15065,5,4735,100,10120,10,1,5491250,918,-20.42,5.23,12,2.03,-819.00,3195.00,19800,20230328,-15.56,6670,20221110,150.67,19800,-15.56,20230328,6700,149.55,20230102,19800,-15.56,20230328,6670,150.67,20221110,0.81,N,322180,100,5 억,,10531,N,N,0,N,00,N
|
|
20230628,111030,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16770,950,2,6.01,1323692260,81674,72.69,15830,16800,15520,20550,11080,15820,16207.02,0.19,0,15236,17693,16756,16253,15316,14813,16505,15065,5,4735,100,10120,10,1,5491250,921,-20.48,5.25,12,1.49,-819.00,3195.00,19800,20230328,-15.30,6670,20221110,151.42,19800,-15.30,20230328,6700,150.30,20230102,19800,-15.30,20230328,6670,151.42,20221110,0.81,N,322180,100,5 억,,10531,N,N,0,N,00,N
|
|
20230628,101031,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16000,180,2,1.14,656297240,41145,36.62,15830,16240,15520,20550,11080,15820,15950.84,0.19,0,4993,17693,16756,16253,15316,14813,16505,15065,5,4735,100,10120,10,1,5491250,879,-19.54,5.01,12,0.75,-819.00,3195.00,19800,20230328,-19.19,6670,20221110,139.88,19800,-19.19,20230328,6700,138.81,20230102,19800,-19.19,20230328,6670,139.88,20221110,0.81,N,322180,100,5 억,,10531,N,N,0,N,00,N
|
|
20230628,091026,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16130,310,2,1.96,201608780,12558,11.18,15830,16210,15800,20550,11080,15820,16054.21,0.19,0,2204,17693,16756,16253,15316,14813,16505,15065,5,4735,100,10120,10,1,5491250,886,-19.69,5.05,12,0.23,-819.00,3195.00,19800,20230328,-18.54,6670,20221110,141.83,19800,-18.54,20230328,6700,140.75,20230102,19800,-18.54,20230328,6670,141.83,20221110,0.81,N,322180,100,5 억,,10531,N,N,0,N,00,N
|
|
20230627,161026,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15820,-730,5,-4.41,1835925460,111814,62.31,16790,17190,15750,21500,11590,16550,16419.60,0.22,0,-2228,17830,17190,16760,16120,15690,17510,16440,5,4955,100,10590,10,1,5491250,869,-19.32,4.95,12,2.04,-819.00,3195.00,19800,20230328,-20.10,6670,20221110,137.18,19800,-20.10,20230328,6700,136.12,20230102,19800,-20.10,20230328,6670,137.18,20221110,0.91,N,322180,100,5 억,,12130,N,N,0,N,00,N
|
|
20230627,151035,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15980,-570,5,-3.44,1734685200,105430,58.75,16790,17190,15800,21500,11590,16550,16453.43,0.22,0,-2995,17830,17190,16760,16120,15690,17510,16440,5,4955,100,10590,10,1,5491250,878,-19.51,5.00,12,1.92,-819.00,3195.00,19800,20230328,-19.29,6670,20221110,139.58,19800,-19.29,20230328,6700,138.51,20230102,19800,-19.29,20230328,6670,139.58,20221110,0.91,N,322180,100,5 억,,12130,N,N,0,N,00,N
|
|
20230627,141044,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16050,-500,5,-3.02,1542789160,93455,52.08,16790,17190,15800,21500,11590,16550,16508.36,0.22,0,-4592,17830,17190,16760,16120,15690,17510,16440,5,4955,100,10590,10,1,5491250,881,-19.60,5.02,12,1.70,-819.00,3195.00,19800,20230328,-18.94,6670,20221110,140.63,19800,-18.94,20230328,6700,139.55,20230102,19800,-18.94,20230328,6670,140.63,20221110,0.91,N,322180,100,5 억,,12130,N,N,0,N,00,N
|
|
20230627,131040,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15880,-670,5,-4.05,1370234410,82609,46.04,16790,17190,15830,21500,11590,16550,16586.99,0.22,0,-2752,17830,17190,16760,16120,15690,17510,16440,5,4955,100,10590,10,1,5491250,872,-19.39,4.97,12,1.50,-819.00,3195.00,19800,20230328,-19.80,6670,20221110,138.08,19800,-19.80,20230328,6700,137.01,20230102,19800,-19.80,20230328,6670,138.08,20221110,0.91,N,322180,100,5 억,,12130,N,N,0,N,00,N
|
|
20230627,121041,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16100,-450,5,-2.72,1110547340,66364,36.98,16790,17190,16060,21500,11590,16550,16734.18,0.22,0,-1429,17830,17190,16760,16120,15690,17510,16440,5,4955,100,10590,10,1,5491250,884,-19.66,5.04,12,1.21,-819.00,3195.00,19800,20230328,-18.69,6670,20221110,141.38,19800,-18.69,20230328,6700,140.30,20230102,19800,-18.69,20230328,6670,141.38,20221110,0.91,N,322180,100,5 억,,12130,N,N,0,N,00,N
|
|
20230627,111052,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16340,-210,5,-1.27,970025240,57694,32.15,16790,17190,16320,21500,11590,16550,16813.28,0.22,0,-1287,17830,17190,16760,16120,15690,17510,16440,5,4955,100,10590,10,1,5491250,897,-19.95,5.11,12,1.05,-819.00,3195.00,19800,20230328,-17.47,6670,20221110,144.98,19800,-17.47,20230328,6700,143.88,20230102,19800,-17.47,20230328,6670,144.98,20221110,0.91,N,322180,100,5 억,,12130,N,N,0,N,00,N
|
|
20230627,101019,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16850,300,2,1.81,740429890,43801,24.41,16790,17190,16450,21500,11590,16550,16904.41,0.22,0,-2391,17830,17190,16760,16120,15690,17510,16440,5,4955,100,10590,10,1,5491250,925,-20.57,5.27,12,0.80,-819.00,3195.00,19800,20230328,-14.90,6670,20221110,152.62,19800,-14.90,20230328,6700,151.49,20230102,19800,-14.90,20230328,6670,152.62,20221110,0.91,N,322180,100,5 억,,12130,N,N,0,N,00,N
|
|
20230627,091025,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16540,-10,5,-0.06,101826320,6123,3.41,16790,16790,16530,21500,11590,16550,16630.14,0.22,0,-811,17830,17190,16760,16120,15690,17510,16440,5,4955,100,10590,10,1,5491250,908,-20.20,5.18,12,0.11,-819.00,3195.00,19800,20230328,-16.46,6670,20221110,147.98,19800,-16.46,20230328,6700,146.87,20230102,19800,-16.46,20230328,6670,147.98,20221110,0.91,N,322180,100,5 억,,12130,N,N,0,N,00,N
|
|
20230626,161025,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16550,270,2,1.66,3010872510,178430,87.44,16540,17400,16330,21150,11400,16280,16874.90,0.32,0,-5588,17920,17100,16610,15790,15300,16855,15545,5,4875,100,10410,10,1,5491250,909,-20.21,5.18,12,3.25,-819.00,3195.00,19800,20230328,-16.41,6670,20221110,148.13,19800,-16.41,20230328,6700,147.01,20230102,19800,-16.41,20230328,6670,148.13,20221110,0.93,N,322180,100,5 억,,17783,N,N,0,N,00,N
|
|
20230626,151031,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16580,300,2,1.84,2943315780,174356,85.45,16540,17400,16330,21150,11400,16280,16881.30,0.32,0,-5645,17920,17100,16610,15790,15300,16855,15545,5,4875,100,10410,10,1,5491250,910,-20.24,5.19,12,3.18,-819.00,3195.00,19800,20230328,-16.26,6670,20221110,148.58,19800,-16.26,20230328,6700,147.46,20230102,19800,-16.26,20230328,6670,148.58,20221110,0.93,N,322180,100,5 억,,17783,N,N,0,N,00,N
|
|
20230626,141029,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16790,510,2,3.13,2574074280,152422,74.70,16540,17400,16330,21150,11400,16280,16888.08,0.32,0,-4359,17920,17100,16610,15790,15300,16855,15545,5,4875,100,10410,10,1,5491250,922,-20.50,5.26,12,2.78,-819.00,3195.00,19800,20230328,-15.20,6670,20221110,151.72,19800,-15.20,20230328,6700,150.60,20230102,19800,-15.20,20230328,6670,151.72,20221110,0.93,N,322180,100,5 억,,17783,N,N,0,N,00,N
|
|
20230626,121025,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16440,160,2,0.98,2365950270,139859,68.54,16540,17400,16330,21150,11400,16280,16916.98,0.32,0,-3376,17920,17100,16610,15790,15300,16855,15545,5,4875,100,10410,10,1,5491250,903,-20.07,5.15,12,2.55,-819.00,3195.00,19800,20230328,-16.97,6670,20221110,146.48,19800,-16.97,20230328,6700,145.37,20230102,19800,-16.97,20230328,6670,146.48,20221110,0.93,N,322180,100,5 억,,17783,N,N,0,N,00,N
|
|
20230626,111023,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16460,180,2,1.11,2257520620,133258,65.30,16540,17400,16330,21150,11400,16280,16941.30,0.32,0,-2886,17920,17100,16610,15790,15300,16855,15545,5,4875,100,10410,10,1,5491250,904,-20.10,5.15,12,2.43,-819.00,3195.00,19800,20230328,-16.87,6670,20221110,146.78,19800,-16.87,20230328,6700,145.67,20230102,19800,-16.87,20230328,6670,146.78,20221110,0.93,N,322180,100,5 억,,17783,N,N,0,N,00,N
|
|
20230626,101022,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16950,670,2,4.12,1810581150,106357,52.12,16540,17400,16450,21150,11400,16280,17024.08,0.32,0,-4092,17920,17100,16610,15790,15300,16855,15545,5,4875,100,10410,10,1,5491250,931,-20.70,5.31,12,1.94,-819.00,3195.00,19800,20230328,-14.39,6670,20221110,154.12,19800,-14.39,20230328,6700,152.99,20230102,19800,-14.39,20230328,6670,154.12,20221110,0.93,N,322180,100,5 억,,17783,N,N,0,N,00,N
|
|
20230626,091027,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16820,540,2,3.32,1039837280,60796,29.79,16540,17400,16450,21150,11400,16280,17104.61,0.32,0,-2451,17920,17100,16610,15790,15300,16855,15545,5,4875,100,10410,10,1,5491250,924,-20.54,5.26,12,1.11,-819.00,3195.00,19800,20230328,-15.05,6670,20221110,152.17,19800,-15.05,20230328,6700,151.04,20230102,19800,-15.05,20230328,6670,152.17,20221110,0.93,N,322180,100,5 억,,17783,N,N,0,N,00,N
|
|
20230623,185331,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16280,-850,5,-4.96,3396027800,204055,31.89,17060,17430,16120,22250,12000,17130,16644.55,0.32,-39024,-42812,18870,18000,16970,16100,15070,18435,16535,5,5125,100,10960,10,1,5491250,894,-19.88,5.10,12,3.72,-819.00,3195.00,19800,20230328,-17.78,6670,20221110,144.08,19800,-17.78,20230328,6700,142.99,20230102,19800,-17.78,20230328,6670,144.08,20221110,0.87,N,322180,100,5 억,,17783,N,N,0,N,00,N
|
|
20230623,140827,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16470,-660,5,-3.85,2972452160,178119,27.84,17060,17430,16120,22250,12000,17130,16687.93,1.03,0,-42624,18870,18000,16970,16100,15070,18435,16535,5,5125,100,10960,10,1,5491250,904,-20.11,5.15,12,3.24,-819.00,3195.00,19800,20230328,-16.82,6670,20221110,146.93,19800,-16.82,20230328,6700,145.82,20230102,19800,-16.82,20230328,6670,146.93,20221110,0.87,N,322180,100,5 억,,56807,N,N,0,N,00,N
|
|
20230622,160535,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,17130,1220,2,7.67,10790314900,636124,58.57,15970,17840,15940,20650,11140,15910,16962.42,0.54,0,29956,18470,17190,15910,14630,13350,17830,15270,5,4755,100,10180,10,1,5491250,941,-20.92,5.36,12,11.58,-819.00,3195.00,19800,20230328,-13.48,6670,20221110,156.82,19800,-13.48,20230328,6700,155.67,20230102,19800,-13.48,20230328,6670,156.82,20221110,1.21,N,322180,100,5 억,,29585,N,N,0,N,00,N
|
|
20230622,150336,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16890,980,2,6.16,10313885980,608108,55.99,15970,17840,15940,20650,11140,15910,16960.62,0.54,0,37249,18470,17190,15910,14630,13350,17830,15270,5,4755,100,10180,10,1,5491250,927,-20.62,5.29,12,11.07,-819.00,3195.00,19800,20230328,-14.70,6670,20221110,153.22,19800,-14.70,20230328,6700,152.09,20230102,19800,-14.70,20230328,6670,153.22,20221110,1.21,N,322180,100,5 억,,29585,N,N,0,N,00,N
|
|
20230622,141016,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16750,840,2,5.28,9879962750,582260,53.61,15970,17840,15940,20650,11140,15910,16968.30,0.54,0,36225,18470,17190,15910,14630,13350,17830,15270,5,4755,100,10180,10,1,5491250,920,-20.45,5.24,12,10.60,-819.00,3195.00,19800,20230328,-15.40,6670,20221110,151.12,19800,-15.40,20230328,6700,150.00,20230102,19800,-15.40,20230328,6670,151.12,20221110,1.21,N,322180,100,5 억,,29585,N,N,0,N,00,N
|
|
20230622,130634,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,17330,1420,2,8.93,8647331740,510008,46.96,15970,17840,15940,20650,11140,15910,16955.29,0.54,0,32831,18470,17190,15910,14630,13350,17830,15270,5,4755,100,10180,10,1,5491250,952,-21.16,5.42,12,9.29,-819.00,3195.00,19800,20230328,-12.47,6670,20221110,159.82,19800,-12.47,20230328,6700,158.66,20230102,19800,-12.47,20230328,6670,159.82,20221110,1.21,N,322180,100,5 억,,29585,N,N,0,N,00,N
|
|
20230622,120339,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16270,360,2,2.26,2345738260,144690,13.32,15970,16600,15940,20650,11140,15910,16212.17,0.54,0,2260,18470,17190,15910,14630,13350,17830,15270,5,4755,100,10180,10,1,5491250,893,-19.87,5.09,12,2.63,-819.00,3195.00,19800,20230328,-17.83,6670,20221110,143.93,19800,-17.83,20230328,6700,142.84,20230102,19800,-17.83,20230328,6670,143.93,20221110,1.21,N,322180,100,5 억,,29585,N,N,0,N,00,N
|
|
20230622,110151,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16100,190,2,1.19,1910751050,117920,10.86,15970,16600,15940,20650,11140,15910,16203.79,0.54,0,-2588,18470,17190,15910,14630,13350,17830,15270,5,4755,100,10180,10,1,5491250,884,-19.66,5.04,12,2.15,-819.00,3195.00,19800,20230328,-18.69,6670,20221110,141.38,19800,-18.69,20230328,6700,140.30,20230102,19800,-18.69,20230328,6670,141.38,20221110,1.21,N,322180,100,5 억,,29585,N,N,0,N,00,N
|
|
20230622,100317,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16040,130,2,0.82,1678629230,103460,9.53,15970,16600,15940,20650,11140,15910,16224.91,0.54,0,-2942,18470,17190,15910,14630,13350,17830,15270,5,4755,100,10180,10,1,5491250,881,-19.58,5.02,12,1.88,-819.00,3195.00,19800,20230328,-18.99,6670,20221110,140.48,19800,-18.99,20230328,6700,139.40,20230102,19800,-18.99,20230328,6670,140.48,20221110,1.21,N,322180,100,5 억,,29585,N,N,0,N,00,N
|
|
20230622,090943,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16070,160,2,1.01,727908060,44612,4.11,15970,16600,15970,20650,11140,15910,16316.42,0.54,0,-7851,18470,17190,15910,14630,13350,17830,15270,5,4755,100,10180,10,1,5491250,882,-19.62,5.03,12,0.81,-819.00,3195.00,19800,20230328,-18.84,6670,20221110,140.93,19800,-18.84,20230328,6700,139.85,20230102,19800,-18.84,20230328,6670,140.93,20221110,1.21,N,322180,100,5 억,,29585,N,N,0,N,00,N
|
|
20230621,160403,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15910,1280,2,8.75,17410701850,1080002,104.89,14630,17190,14630,19010,10250,14630,16122.06,0.36,0,10109,19283,16956,15673,13346,12063,16315,12705,5,4380,100,9360,10,1,5491250,874,-19.43,4.98,12,19.67,-819.00,3195.00,19800,20230328,-19.65,6670,20221110,138.53,19800,-19.65,20230328,6700,137.46,20230102,19800,-19.65,20230328,6670,138.53,20221110,1.00,N,322180,100,5 억,,20012,N,N,0,N,00,N
|
|
20230621,151017,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16260,1630,2,11.14,16993555620,1054013,102.36,14630,17190,14630,19010,10250,14630,16123.56,0.36,0,14305,19283,16956,15673,13346,12063,16315,12705,5,4380,100,9360,10,1,5491250,893,-19.85,5.09,12,19.19,-819.00,3195.00,19800,20230328,-17.88,6670,20221110,143.78,19800,-17.88,20230328,6700,142.69,20230102,19800,-17.88,20230328,6670,143.78,20221110,1.00,N,322180,100,5 억,,20012,N,N,0,N,00,N
|
|
20230621,140617,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16400,1770,2,12.10,15440363900,958279,93.07,14630,17190,14630,19010,10250,14630,16113.51,0.36,0,9042,19283,16956,15673,13346,12063,16315,12705,5,4380,100,9360,10,1,5491250,901,-20.02,5.13,12,17.45,-819.00,3195.00,19800,20230328,-17.17,6670,20221110,145.88,19800,-17.17,20230328,6700,144.78,20230102,19800,-17.17,20230328,6670,145.88,20221110,1.00,N,322180,100,5 억,,20012,N,N,0,N,00,N
|
|
20230621,130315,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15560,930,2,6.36,13269712790,824480,80.07,14630,17190,14630,19010,10250,14630,16095.70,0.36,0,18760,19283,16956,15673,13346,12063,16315,12705,5,4380,100,9360,10,1,5491250,854,-19.00,4.87,12,15.01,-819.00,3195.00,19800,20230328,-21.41,6670,20221110,133.28,19800,-21.41,20230328,6700,132.24,20230102,19800,-21.41,20230328,6670,133.28,20221110,1.00,N,322180,100,5 억,,20012,N,N,0,N,00,N
|
|
20230621,120738,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15770,1140,2,7.79,12593698000,781363,75.88,14630,17190,14630,19010,10250,14630,16118.73,0.36,0,18623,19283,16956,15673,13346,12063,16315,12705,5,4380,100,9360,10,1,5491250,866,-19.26,4.94,12,14.23,-819.00,3195.00,19800,20230328,-20.35,6670,20221110,136.43,19800,-20.35,20230328,6700,135.37,20230102,19800,-20.35,20230328,6670,136.43,20221110,1.00,N,322180,100,5 억,,20012,N,N,0,N,00,N
|
|
20230621,110502,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15710,1080,2,7.38,11677356110,723818,70.29,14630,17190,14630,19010,10250,14630,16134.23,0.36,0,13808,19283,16956,15673,13346,12063,16315,12705,5,4380,100,9360,10,1,5491250,863,-19.18,4.92,12,13.18,-819.00,3195.00,19800,20230328,-20.66,6670,20221110,135.53,19800,-20.66,20230328,6700,134.48,20230102,19800,-20.66,20230328,6670,135.53,20221110,1.00,N,322180,100,5 억,,20012,N,N,0,N,00,N
|
|
20230621,100626,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15800,1170,2,8.00,10560010860,652149,63.33,14630,17190,14630,19010,10250,14630,16194.05,0.36,0,7238,19283,16956,15673,13346,12063,16315,12705,5,4380,100,9360,10,1,5491250,868,-19.29,4.95,12,11.88,-819.00,3195.00,19800,20230328,-20.20,6670,20221110,136.88,19800,-20.20,20230328,6700,135.82,20230102,19800,-20.20,20230328,6670,136.88,20221110,1.00,N,322180,100,5 억,,20012,N,N,0,N,00,N
|
|
20230621,090733,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15910,1280,2,8.75,1181479910,77494,7.53,14630,15910,14630,19010,10250,14630,15250.82,0.36,0,15881,19283,16956,15673,13346,12063,16315,12705,5,4380,100,9360,10,1,5491250,874,-19.43,4.98,12,1.41,-819.00,3195.00,19800,20230328,-19.65,6670,20221110,138.53,19800,-19.65,20230328,6700,137.46,20230102,19800,-19.65,20230328,6670,138.53,20221110,1.00,N,322180,100,5 억,,20012,N,N,0,N,00,N
|
|
20230620,160605,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14630,-200,5,-1.35,16476799510,1024203,1049.85,15010,18000,14390,19270,10390,14830,16092.85,1.11,0,-41140,15623,15226,14513,14116,13403,15425,14315,5,4440,100,9490,10,1,5491250,803,-17.86,4.58,12,18.65,-819.00,3195.00,19800,20230328,-26.11,6670,20221110,119.34,19800,-26.11,20230328,6700,118.36,20230102,19800,-26.11,20230328,6670,119.34,20221110,0.98,N,322180,100,5 억,,60867,N,N,0,N,00,N
|
|
20230620,150840,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15460,630,2,4.25,14046882780,860957,882.52,15010,18000,14400,19270,10390,14830,16315.43,1.11,0,-55616,15623,15226,14513,14116,13403,15425,14315,5,4440,100,9490,10,1,5491250,849,-18.88,4.84,12,15.68,-819.00,3195.00,19800,20230328,-21.92,6670,20221110,131.78,19800,-21.92,20230328,6700,130.75,20230102,19800,-21.92,20230328,6670,131.78,20221110,0.98,N,322180,100,5 억,,60867,N,N,0,N,00,N
|
|
20230620,141025,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14490,-340,5,-2.29,635910180,43552,44.64,15010,15020,14400,19270,10390,14830,14601.17,1.11,0,-14415,15623,15226,14513,14116,13403,15425,14315,5,4440,100,9490,10,1,5491250,796,-17.69,4.54,12,0.79,-819.00,3195.00,19800,20230328,-26.82,6670,20221110,117.24,19800,-26.82,20230328,6700,116.27,20230102,19800,-26.82,20230328,6670,117.24,20221110,0.98,N,322180,100,5 억,,60867,N,N,0,N,00,N
|
|
20230620,130201,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14510,-320,5,-2.16,507539860,34668,35.54,15010,15020,14400,19270,10390,14830,14640.01,1.11,0,-13112,15623,15226,14513,14116,13403,15425,14315,5,4440,100,9490,10,1,5491250,797,-17.72,4.54,12,0.63,-819.00,3195.00,19800,20230328,-26.72,6670,20221110,117.54,19800,-26.72,20230328,6700,116.57,20230102,19800,-26.72,20230328,6670,117.54,20221110,0.98,N,322180,100,5 억,,60867,N,N,0,N,00,N
|
|
20230620,120709,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14470,-360,5,-2.43,489242990,33410,34.25,15010,15020,14400,19270,10390,14830,14643.61,1.11,0,-12980,15623,15226,14513,14116,13403,15425,14315,5,4440,100,9490,10,1,5491250,795,-17.67,4.53,12,0.61,-819.00,3195.00,19800,20230328,-26.92,6670,20221110,116.94,19800,-26.92,20230328,6700,115.97,20230102,19800,-26.92,20230328,6670,116.94,20221110,0.98,N,322180,100,5 억,,60867,N,N,0,N,00,N
|
|
20230620,110458,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14490,-340,5,-2.29,421258250,28720,29.44,15010,15020,14400,19270,10390,14830,14667.77,1.11,0,-12783,15623,15226,14513,14116,13403,15425,14315,5,4440,100,9490,10,1,5491250,796,-17.69,4.54,12,0.52,-819.00,3195.00,19800,20230328,-26.82,6670,20221110,117.24,19800,-26.82,20230328,6700,116.27,20230102,19800,-26.82,20230328,6670,117.24,20221110,0.98,N,322180,100,5 억,,60867,N,N,0,N,00,N
|
|
20230620,100222,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14560,-270,5,-1.82,357734930,24343,24.95,15010,15020,14400,19270,10390,14830,14695.60,1.11,0,-12220,15623,15226,14513,14116,13403,15425,14315,5,4440,100,9490,10,1,5491250,800,-17.78,4.56,12,0.44,-819.00,3195.00,19800,20230328,-26.46,6670,20221110,118.29,19800,-26.46,20230328,6700,117.31,20230102,19800,-26.46,20230328,6670,118.29,20221110,0.98,N,322180,100,5 억,,60867,N,N,0,N,00,N
|
|
20230620,090914,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14700,-130,5,-0.88,162910390,10936,11.21,15010,15020,14650,19270,10390,14830,14896.71,1.11,0,-5826,15623,15226,14513,14116,13403,15425,14315,5,4440,100,9490,10,1,5491250,807,-17.95,4.60,12,0.20,-819.00,3195.00,19800,20230328,-25.76,6670,20221110,120.39,19800,-25.76,20230328,6700,119.40,20230102,19800,-25.76,20230328,6670,120.39,20221110,0.98,N,322180,100,5 억,,60867,N,N,0,N,00,N
|
|
20230619,160934,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14830,920,2,6.61,1386799770,95999,359.22,13940,14910,13800,18080,9740,13910,14439.55,0.86,0,14305,14450,14180,13930,13660,13410,14315,13795,5,4170,100,8900,10,1,5491250,814,-18.11,4.64,12,1.75,-819.00,3195.00,19800,20230328,-25.10,6670,20221110,122.34,19800,-25.10,20230328,6700,121.34,20230102,19800,-25.10,20230328,6670,122.34,20221110,0.99,N,322180,100,5 억,,47089,N,N,0,N,00,N
|
|
20230619,150825,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14760,850,2,6.11,1101711030,76789,287.34,13940,14810,13800,18080,9740,13910,14347.25,0.86,0,14116,14450,14180,13930,13660,13410,14315,13795,5,4170,100,8900,10,1,5491250,811,-18.02,4.62,12,1.40,-819.00,3195.00,19800,20230328,-25.45,6670,20221110,121.29,19800,-25.45,20230328,6700,120.30,20230102,19800,-25.45,20230328,6670,121.29,20221110,0.99,N,322180,100,5 억,,47089,N,N,0,N,00,N
|
|
20230619,140320,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14260,350,2,2.52,586276070,41293,154.52,13940,14500,13800,18080,9740,13910,14197.95,0.86,0,8428,14450,14180,13930,13660,13410,14315,13795,5,4170,100,8900,10,1,5491250,783,-17.41,4.46,12,0.75,-819.00,3195.00,19800,20230328,-27.98,6670,20221110,113.79,19800,-27.98,20230328,6700,112.84,20230102,19800,-27.98,20230328,6670,113.79,20221110,0.99,N,322180,100,5 억,,47089,N,N,0,N,00,N
|
|
20230619,130618,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14200,290,2,2.08,533844210,37604,140.71,13940,14500,13800,18080,9740,13910,14196.47,0.86,0,8553,14450,14180,13930,13660,13410,14315,13795,5,4170,100,8900,10,1,5491250,780,-17.34,4.44,12,0.68,-819.00,3195.00,19800,20230328,-28.28,6670,20221110,112.89,19800,-28.28,20230328,6700,111.94,20230102,19800,-28.28,20230328,6670,112.89,20221110,0.99,N,322180,100,5 억,,47089,N,N,0,N,00,N
|
|
20230619,120412,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14310,400,2,2.88,477212900,33640,125.88,13940,14500,13800,18080,9740,13910,14185.88,0.86,0,8421,14450,14180,13930,13660,13410,14315,13795,5,4170,100,8900,10,1,5491250,786,-17.47,4.48,12,0.61,-819.00,3195.00,19800,20230328,-27.73,6670,20221110,114.54,19800,-27.73,20230328,6700,113.58,20230102,19800,-27.73,20230328,6670,114.54,20221110,0.99,N,322180,100,5 억,,47089,N,N,0,N,00,N
|
|
20230619,110448,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14210,300,2,2.16,278344250,19772,73.99,13940,14260,13800,18080,9740,13910,14077.70,0.86,0,5820,14450,14180,13930,13660,13410,14315,13795,5,4170,100,8900,10,1,5491250,780,-17.35,4.45,12,0.36,-819.00,3195.00,19800,20230328,-28.23,6670,20221110,113.04,19800,-28.23,20230328,6700,112.09,20230102,19800,-28.23,20230328,6670,113.04,20221110,0.99,N,322180,100,5 억,,47089,N,N,0,N,00,N
|
|
20230619,100821,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14240,330,2,2.37,200325130,14274,53.41,13940,14250,13800,18080,9740,13910,14034.27,0.86,0,4040,14450,14180,13930,13660,13410,14315,13795,5,4170,100,8900,10,1,5491250,782,-17.39,4.46,12,0.26,-819.00,3195.00,19800,20230328,-28.08,6670,20221110,113.49,19800,-28.08,20230328,6700,112.54,20230102,19800,-28.08,20230328,6670,113.49,20221110,0.99,N,322180,100,5 억,,47089,N,N,0,N,00,N
|
|
20230619,091001,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,13880,-30,5,-0.22,24124040,1731,6.48,13940,14090,13880,18080,9740,13910,13936.48,0.86,0,-1192,14450,14180,13930,13660,13410,14315,13795,5,4170,100,8900,10,1,5491250,762,-16.95,4.34,12,0.03,-819.00,3195.00,19800,20230328,-29.90,6670,20221110,108.10,19800,-29.90,20230328,6700,107.16,20230102,19800,-29.90,20230328,6670,108.10,20221110,0.99,N,322180,100,5 억,,47089,N,N,0,N,00,N
|
|
20230616,160234,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,13910,230,2,1.68,372483510,26722,173.46,13680,14200,13680,17780,9580,13680,13939.21,0.75,0,5805,13893,13786,13643,13536,13393,13715,13465,5,4100,100,8750,10,1,5491250,764,-16.98,4.35,12,0.49,-819.00,3195.00,19800,20230328,-29.75,6670,20221110,108.55,19800,-29.75,20230328,6700,107.61,20230102,19800,-29.75,20230328,6670,108.55,20221110,1.05,N,322180,100,5 억,,41280,N,N,0,N,00,N
|
|
20230616,150714,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,13870,190,2,1.39,359258830,25769,167.28,13680,14200,13680,17780,9580,13680,13941.51,0.75,0,5795,13893,13786,13643,13536,13393,13715,13465,5,4100,100,8750,10,1,5491250,762,-16.94,4.34,12,0.47,-819.00,3195.00,19800,20230328,-29.95,6670,20221110,107.95,19800,-29.95,20230328,6700,107.01,20230102,19800,-29.95,20230328,6670,107.95,20221110,1.05,N,322180,100,5 억,,41280,N,N,0,N,00,N
|
|
20230616,140807,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,13880,200,2,1.46,324229090,23237,150.84,13680,14200,13680,17780,9580,13680,13953.14,0.75,0,5914,13893,13786,13643,13536,13393,13715,13465,5,4100,100,8750,10,1,5491250,762,-16.95,4.34,12,0.42,-819.00,3195.00,19800,20230328,-29.90,6670,20221110,108.10,19800,-29.90,20230328,6700,107.16,20230102,19800,-29.90,20230328,6670,108.10,20221110,1.05,N,322180,100,5 억,,41280,N,N,0,N,00,N
|
|
20230616,131000,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,13970,290,2,2.12,277864500,19905,129.21,13680,14200,13680,17780,9580,13680,13959.53,0.75,0,6165,13893,13786,13643,13536,13393,13715,13465,5,4100,100,8750,10,1,5491250,767,-17.06,4.37,12,0.36,-819.00,3195.00,19800,20230328,-29.44,6670,20221110,109.45,19800,-29.44,20230328,6700,108.51,20230102,19800,-29.44,20230328,6670,109.45,20221110,1.05,N,322180,100,5 억,,41280,N,N,0,N,00,N
|
|
20230616,120220,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,13910,230,2,1.68,260488970,18660,121.13,13680,14200,13680,17780,9580,13680,13959.75,0.75,0,6494,13893,13786,13643,13536,13393,13715,13465,5,4100,100,8750,10,1,5491250,764,-16.98,4.35,12,0.34,-819.00,3195.00,19800,20230328,-29.75,6670,20221110,108.55,19800,-29.75,20230328,6700,107.61,20230102,19800,-29.75,20230328,6670,108.55,20221110,1.05,N,322180,100,5 억,,41280,N,N,0,N,00,N
|
|
20230616,110533,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,13910,230,2,1.68,245038100,17547,113.90,13680,14200,13680,17780,9580,13680,13964.67,0.75,0,6131,13893,13786,13643,13536,13393,13715,13465,5,4100,100,8750,10,1,5491250,764,-16.98,4.35,12,0.32,-819.00,3195.00,19800,20230328,-29.75,6670,20221110,108.55,19800,-29.75,20230328,6700,107.61,20230102,19800,-29.75,20230328,6670,108.55,20221110,1.05,N,322180,100,5 억,,41280,N,N,0,N,00,N
|
|
20230616,101010,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14000,320,2,2.34,206733070,14811,96.14,13680,14200,13680,17780,9580,13680,13958.08,0.75,0,7198,13893,13786,13643,13536,13393,13715,13465,5,4100,100,8750,10,1,5491250,769,-17.09,4.38,12,0.27,-819.00,3195.00,19800,20230328,-29.29,6670,20221110,109.90,19800,-29.29,20230328,6700,108.96,20230102,19800,-29.29,20230328,6670,109.90,20221110,1.05,N,322180,100,5 억,,41280,N,N,0,N,00,N
|
|
20230616,090406,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,13740,60,2,0.44,957660,70,0.45,13680,13740,13680,17780,9580,13680,13680.86,0.75,0,-16,13893,13786,13643,13536,13393,13715,13465,5,4100,100,8750,10,1,5491250,754,-16.78,4.30,12,0.00,-819.00,3195.00,19800,20230328,-30.61,6670,20221110,106.00,19800,-30.61,20230328,6700,105.07,20230102,19800,-30.61,20230328,6670,106.00,20221110,1.05,N,322180,100,5 억,,41280,N,N,0,N,00,N
|
|
20230615,150800,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,13670,140,2,1.03,194255570,14333,35.56,13750,13750,13500,17580,9480,13530,13553.03,0.75,0,36,14630,14080,13770,13220,12910,13925,13065,5,4050,100,8650,10,1,5491250,751,-16.69,4.28,12,0.26,-819.00,3195.00,19800,20230328,-30.96,6670,20221110,104.95,19800,-30.96,20230328,6700,104.03,20230102,19800,-30.96,20230328,6670,104.95,20221110,1.05,N,322180,100,5 억,,41386,N,N,0,N,00,N
|
|
20230615,140341,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,13640,110,2,0.81,179585650,13257,32.89,13750,13750,13500,17580,9480,13530,13546.48,0.75,0,21,14630,14080,13770,13220,12910,13925,13065,5,4050,100,8650,10,1,5491250,749,-16.65,4.27,12,0.24,-819.00,3195.00,19800,20230328,-31.11,6670,20221110,104.50,19800,-31.11,20230328,6700,103.58,20230102,19800,-31.11,20230328,6670,104.50,20221110,1.05,N,322180,100,5 억,,41386,N,N,0,N,00,N
|
|
20230615,130800,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,13640,110,2,0.81,168958750,12476,30.95,13750,13750,13500,17580,9480,13530,13542.70,0.75,0,-114,14630,14080,13770,13220,12910,13925,13065,5,4050,100,8650,10,1,5491250,749,-16.65,4.27,12,0.23,-819.00,3195.00,19800,20230328,-31.11,6670,20221110,104.50,19800,-31.11,20230328,6700,103.58,20230102,19800,-31.11,20230328,6670,104.50,20221110,1.05,N,322180,100,5 억,,41386,N,N,0,N,00,N
|
|
20230615,120818,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,13590,60,2,0.44,158717490,11724,29.09,13750,13750,13500,17580,9480,13530,13537.83,0.75,0,-204,14630,14080,13770,13220,12910,13925,13065,5,4050,100,8650,10,1,5491250,746,-16.59,4.25,12,0.21,-819.00,3195.00,19800,20230328,-31.36,6670,20221110,103.75,19800,-31.36,20230328,6700,102.84,20230102,19800,-31.36,20230328,6670,103.75,20221110,1.05,N,322180,100,5 억,,41386,N,N,0,N,00,N
|
|
20230615,111101,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,13510,-20,5,-0.15,96647660,7130,17.69,13750,13750,13500,17580,9480,13530,13555.07,0.75,0,-269,14630,14080,13770,13220,12910,13925,13065,5,4050,100,8650,10,1,5491250,742,-16.50,4.23,12,0.13,-819.00,3195.00,19800,20230328,-31.77,6670,20221110,102.55,19800,-31.77,20230328,6700,101.64,20230102,19800,-31.77,20230328,6670,102.55,20221110,1.05,N,322180,100,5 억,,41386,N,N,0,N,00,N
|
|
20230611,184638,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14270,170,2,1.21,1413985870,99113,66.06,14150,14620,13800,18330,9870,14100,14266.45,1.01,-8721,-7558,15113,14606,13913,13406,12713,14860,13660,5,4230,100,9020,10,1,5491250,784,-17.42,4.47,12,1.80,-819.00,3195.00,19800,20230328,-27.93,6670,20221110,113.94,19800,-27.93,20230328,6700,112.99,20230102,19800,-27.93,20230328,6670,113.94,20221110,0.84,N,322180,100,5 억,,55736,N,N,0,N,00,N
|