170 lines
74 KiB
CSV
170 lines
74 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230731,161129,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,17270,580,2,3.48,1876119430,109164,85.86,16300,17600,16300,21650,11690,16690,17186.17,1.50,0,7539,17396,17042,16446,16092,15496,17220,16270,5,4980,100,10680,10,1,5491250,948,-21.09,5.41,12,1.99,-819.00,3195.00,19800,20230328,-12.78,6670,20221110,158.92,19800,-12.78,20230328,6700,157.76,20230102,19800,-12.78,20230328,6670,158.92,20221110,0.78,N,322180,100,5 억,,82130,N,N,0,N,00,N
|
|
20230731,151128,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,17230,540,2,3.24,1770607480,103050,81.05,16300,17600,16300,21650,11690,16690,17182.02,1.50,0,6381,17396,17042,16446,16092,15496,17220,16270,5,4980,100,10680,10,1,5491250,946,-21.04,5.39,12,1.88,-819.00,3195.00,19800,20230328,-12.98,6670,20221110,158.32,19800,-12.98,20230328,6700,157.16,20230102,19800,-12.98,20230328,6670,158.32,20221110,0.78,N,322180,100,5 억,,82130,N,N,0,N,00,N
|
|
20230731,141135,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,17140,450,2,2.70,1564024110,91052,71.61,16300,17600,16300,21650,11690,16690,17177.26,1.50,0,5385,17396,17042,16446,16092,15496,17220,16270,5,4980,100,10680,10,1,5491250,941,-20.93,5.36,12,1.66,-819.00,3195.00,19800,20230328,-13.43,6670,20221110,156.97,19800,-13.43,20230328,6700,155.82,20230102,19800,-13.43,20230328,6670,156.97,20221110,0.78,N,322180,100,5 억,,82130,N,N,0,N,00,N
|
|
20230731,131136,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,17160,470,2,2.82,1451841920,84510,66.47,16300,17600,16300,21650,11690,16690,17179.53,1.50,0,4430,17396,17042,16446,16092,15496,17220,16270,5,4980,100,10680,10,1,5491250,942,-20.95,5.37,12,1.54,-819.00,3195.00,19800,20230328,-13.33,6670,20221110,157.27,19800,-13.33,20230328,6700,156.12,20230102,19800,-13.33,20230328,6670,157.27,20221110,0.78,N,322180,100,5 억,,82130,N,N,0,N,00,N
|
|
20230731,121144,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,17140,450,2,2.70,1385311060,80638,63.42,16300,17600,16300,21650,11690,16690,17179.38,1.50,0,3495,17396,17042,16446,16092,15496,17220,16270,5,4980,100,10680,10,1,5491250,941,-20.93,5.36,12,1.47,-819.00,3195.00,19800,20230328,-13.43,6670,20221110,156.97,19800,-13.43,20230328,6700,155.82,20230102,19800,-13.43,20230328,6670,156.97,20221110,0.78,N,322180,100,5 억,,82130,N,N,0,N,00,N
|
|
20230731,111146,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,17210,520,2,3.12,1283878340,74743,58.78,16300,17600,16300,21650,11690,16690,17177.24,1.50,0,2590,17396,17042,16446,16092,15496,17220,16270,5,4980,100,10680,10,1,5491250,945,-21.01,5.39,12,1.36,-819.00,3195.00,19800,20230328,-13.08,6670,20221110,158.02,19800,-13.08,20230328,6700,156.87,20230102,19800,-13.08,20230328,6670,158.02,20221110,0.78,N,322180,100,5 억,,82130,N,N,0,N,00,N
|
|
20230731,101143,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,17400,710,2,4.25,997127350,58198,45.77,16300,17600,16300,21650,11690,16690,17133.36,1.50,0,1550,17396,17042,16446,16092,15496,17220,16270,5,4980,100,10680,10,1,5491250,955,-21.25,5.45,12,1.06,-819.00,3195.00,19800,20230328,-12.12,6670,20221110,160.87,19800,-12.12,20230328,6700,159.70,20230102,19800,-12.12,20230328,6670,160.87,20221110,0.78,N,322180,100,5 억,,82130,N,N,0,N,00,N
|
|
20230731,091131,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16300,-390,5,-2.34,48182800,2956,2.32,16300,16300,16300,21650,11690,16690,16300.00,1.50,0,-412,17396,17042,16446,16092,15496,17220,16270,5,4980,100,10680,10,1,5491250,895,-19.90,5.10,12,0.05,-819.00,3195.00,19800,20230328,-17.68,6670,20221110,144.38,19800,-17.68,20230328,6700,143.28,20230102,19800,-17.68,20230328,6670,144.38,20221110,0.78,N,322180,100,5 억,,82130,N,N,0,N,00,N
|
|
20230728,161133,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16690,740,2,4.64,2079044740,126719,89.46,15940,16800,15850,20700,11170,15950,16406.82,0.97,0,27979,17423,16686,15943,15206,14463,17055,15575,5,4765,100,10200,10,1,5491250,916,-20.38,5.22,12,2.31,-819.00,3195.00,19800,20230328,-15.71,6670,20221110,150.22,19800,-15.71,20230328,6700,149.10,20230102,19800,-15.71,20230328,6670,150.22,20221110,0.73,N,322180,100,5 억,,53510,N,N,0,N,00,N
|
|
20230728,151131,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16720,770,2,4.83,2037262690,124215,87.69,15940,16800,15850,20700,11170,15950,16401.45,0.97,0,27262,17423,16686,15943,15206,14463,17055,15575,5,4765,100,10200,10,1,5491250,918,-20.42,5.23,12,2.26,-819.00,3195.00,19800,20230328,-15.56,6670,20221110,150.67,19800,-15.56,20230328,6700,149.55,20230102,19800,-15.56,20230328,6670,150.67,20221110,0.73,N,322180,100,5 억,,53510,N,N,0,N,00,N
|
|
20230728,141129,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16550,600,2,3.76,1833305240,111985,79.06,15940,16800,15850,20700,11170,15950,16371.35,0.97,0,25455,17423,16686,15943,15206,14463,17055,15575,5,4765,100,10200,10,1,5491250,909,-20.21,5.18,12,2.04,-819.00,3195.00,19800,20230328,-16.41,6670,20221110,148.13,19800,-16.41,20230328,6700,147.01,20230102,19800,-16.41,20230328,6670,148.13,20221110,0.73,N,322180,100,5 억,,53510,N,N,0,N,00,N
|
|
20230728,131133,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16530,580,2,3.64,1762186070,107674,76.01,15940,16800,15850,20700,11170,15950,16366.31,0.97,0,24571,17423,16686,15943,15206,14463,17055,15575,5,4765,100,10200,10,1,5491250,908,-20.18,5.17,12,1.96,-819.00,3195.00,19800,20230328,-16.52,6670,20221110,147.83,19800,-16.52,20230328,6700,146.72,20230102,19800,-16.52,20230328,6670,147.83,20221110,0.73,N,322180,100,5 억,,53510,N,N,0,N,00,N
|
|
20230728,121131,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16450,500,2,3.13,1683893750,102935,72.67,15940,16800,15850,20700,11170,15950,16359.18,0.97,0,23924,17423,16686,15943,15206,14463,17055,15575,5,4765,100,10200,10,1,5491250,903,-20.09,5.15,12,1.87,-819.00,3195.00,19800,20230328,-16.92,6670,20221110,146.63,19800,-16.92,20230328,6700,145.52,20230102,19800,-16.92,20230328,6670,146.63,20221110,0.73,N,322180,100,5 억,,53510,N,N,0,N,00,N
|
|
20230728,111136,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16710,760,2,4.76,1495081070,91589,64.66,15940,16710,15850,20700,11170,15950,16324.19,0.97,0,23768,17423,16686,15943,15206,14463,17055,15575,5,4765,100,10200,10,1,5491250,918,-20.40,5.23,12,1.67,-819.00,3195.00,19800,20230328,-15.61,6670,20221110,150.52,19800,-15.61,20230328,6700,149.40,20230102,19800,-15.61,20230328,6670,150.52,20221110,0.73,N,322180,100,5 억,,53510,N,N,0,N,00,N
|
|
20230728,101128,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16140,190,2,1.19,780298230,48176,34.01,15940,16400,15850,20700,11170,15950,16197.31,0.97,0,7714,17423,16686,15943,15206,14463,17055,15575,5,4765,100,10200,10,1,5491250,886,-19.71,5.05,12,0.88,-819.00,3195.00,19800,20230328,-18.48,6670,20221110,141.98,19800,-18.48,20230328,6700,140.90,20230102,19800,-18.48,20230328,6670,141.98,20221110,0.73,N,322180,100,5 억,,53510,N,N,0,N,00,N
|
|
20230728,091136,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16280,330,2,2.07,159263780,9794,6.91,15940,16400,15850,20700,11170,15950,16264.41,0.97,0,-1063,17423,16686,15943,15206,14463,17055,15575,5,4765,100,10200,10,1,5491250,894,-19.88,5.10,12,0.18,-819.00,3195.00,19800,20230328,-17.78,6670,20221110,144.08,19800,-17.78,20230328,6700,142.99,20230102,19800,-17.78,20230328,6670,144.08,20221110,0.73,N,322180,100,5 억,,53510,N,N,0,N,00,N
|
|
20230727,161127,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15950,880,2,5.84,2277466630,141208,180.08,15300,16680,15200,19590,10550,15070,16128.47,0.55,1545,23605,16183,15626,15223,14666,14263,15425,14465,5,4520,100,9640,10,1,5491250,876,-19.47,4.99,12,2.57,-819.00,3195.00,19800,20230328,-19.44,6670,20221110,139.13,19800,-19.44,20230328,6700,138.06,20230102,19800,-19.44,20230328,6670,139.13,20221110,0.70,N,322180,100,5 억,,30432,N,N,0,N,00,N
|
|
20230727,151128,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15870,800,2,5.31,2240449600,138883,177.12,15300,16680,15200,19590,10550,15070,16131.92,0.55,1545,23684,16183,15626,15223,14666,14263,15425,14465,5,4520,100,9640,10,1,5491250,871,-19.38,4.97,12,2.53,-819.00,3195.00,19800,20230328,-19.85,6670,20221110,137.93,19800,-19.85,20230328,6700,136.87,20230102,19800,-19.85,20230328,6670,137.93,20221110,0.70,N,322180,100,5 억,,30432,N,N,0,N,00,N
|
|
20230727,141122,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16000,930,2,6.17,2086415720,129196,164.77,15300,16680,15200,19590,10550,15070,16149.23,0.55,1545,23947,16183,15626,15223,14666,14263,15425,14465,5,4520,100,9640,10,1,5491250,879,-19.54,5.01,12,2.35,-819.00,3195.00,19800,20230328,-19.19,6670,20221110,139.88,19800,-19.19,20230328,6700,138.81,20230102,19800,-19.19,20230328,6670,139.88,20221110,0.70,N,322180,100,5 억,,30432,N,N,0,N,00,N
|
|
20230727,131121,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16090,1020,2,6.77,2048440960,126825,161.74,15300,16680,15200,19590,10550,15070,16151.71,0.55,1545,23468,16183,15626,15223,14666,14263,15425,14465,5,4520,100,9640,10,1,5491250,884,-19.65,5.04,12,2.31,-819.00,3195.00,19800,20230328,-18.74,6670,20221110,141.23,19800,-18.74,20230328,6700,140.15,20230102,19800,-18.74,20230328,6670,141.23,20221110,0.70,N,322180,100,5 억,,30432,N,N,0,N,00,N
|
|
20230727,121124,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15970,900,2,5.97,1843049590,114038,145.43,15300,16680,15200,19590,10550,15070,16161.71,0.55,1545,19661,16183,15626,15223,14666,14263,15425,14465,5,4520,100,9640,10,1,5491250,877,-19.50,5.00,12,2.08,-819.00,3195.00,19800,20230328,-19.34,6670,20221110,139.43,19800,-19.34,20230328,6700,138.36,20230102,19800,-19.34,20230328,6670,139.43,20221110,0.70,N,322180,100,5 억,,30432,N,N,0,N,00,N
|
|
20230727,111126,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16300,1230,2,8.16,1700056390,105194,134.16,15300,16680,15200,19590,10550,15070,16161.15,0.55,1545,19855,16183,15626,15223,14666,14263,15425,14465,5,4520,100,9640,10,1,5491250,895,-19.90,5.10,12,1.92,-819.00,3195.00,19800,20230328,-17.68,6670,20221110,144.38,19800,-17.68,20230328,6700,143.28,20230102,19800,-17.68,20230328,6670,144.38,20221110,0.70,N,322180,100,5 억,,30432,N,N,0,N,00,N
|
|
20230727,101124,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16100,1030,2,6.83,1531694650,94736,120.82,15300,16680,15200,19590,10550,15070,16168.03,0.55,1545,17374,16183,15626,15223,14666,14263,15425,14465,5,4520,100,9640,10,1,5491250,884,-19.66,5.04,12,1.73,-819.00,3195.00,19800,20230328,-18.69,6670,20221110,141.38,19800,-18.69,20230328,6700,140.30,20230102,19800,-18.69,20230328,6670,141.38,20221110,0.70,N,322180,100,5 억,,30432,N,N,0,N,00,N
|
|
20230727,091122,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15670,600,2,3.98,145063360,9311,11.87,15300,15790,15200,19590,10550,15070,15579.78,0.55,1545,2515,16183,15626,15223,14666,14263,15425,14465,5,4520,100,9640,10,1,5491250,860,-19.13,4.90,12,0.17,-819.00,3195.00,19800,20230328,-20.86,6670,20221110,134.93,19800,-20.86,20230328,6700,133.88,20230102,19800,-20.86,20230328,6670,134.93,20221110,0.70,N,322180,100,5 억,,30432,N,N,0,N,00,N
|
|
20230726,161120,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15070,-130,5,-0.86,1182873980,78018,101.57,15200,15780,14820,19760,10640,15200,15161.57,0.53,0,539,16480,15840,15360,14720,14240,15600,14480,5,4560,100,9720,10,1,5491250,828,-18.40,4.72,12,1.42,-819.00,3195.00,19800,20230328,-23.89,6670,20221110,125.94,19800,-23.89,20230328,6700,124.93,20230102,19800,-23.89,20230328,6670,125.94,20221110,0.72,N,322180,100,5 억,,28887,N,N,0,N,00,N
|
|
20230726,151126,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14960,-240,5,-1.58,1153462190,76056,99.02,15200,15780,14820,19760,10640,15200,15165.96,0.53,0,37,16480,15840,15360,14720,14240,15600,14480,5,4560,100,9720,10,1,5491250,821,-18.27,4.68,12,1.39,-819.00,3195.00,19800,20230328,-24.44,6670,20221110,124.29,19800,-24.44,20230328,6700,123.28,20230102,19800,-24.44,20230328,6670,124.29,20221110,0.72,N,322180,100,5 억,,28887,N,N,0,N,00,N
|
|
20230726,141117,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14840,-360,5,-2.37,1071244480,70591,91.90,15200,15780,14830,19760,10640,15200,15175.37,0.53,0,139,16480,15840,15360,14720,14240,15600,14480,5,4560,100,9720,10,1,5491250,815,-18.12,4.64,12,1.29,-819.00,3195.00,19800,20230328,-25.05,6670,20221110,122.49,19800,-25.05,20230328,6700,121.49,20230102,19800,-25.05,20230328,6670,122.49,20221110,0.72,N,322180,100,5 억,,28887,N,N,0,N,00,N
|
|
20230726,131113,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14890,-310,5,-2.04,871008410,57267,74.56,15200,15780,14850,19760,10640,15200,15209.60,0.53,0,1247,16480,15840,15360,14720,14240,15600,14480,5,4560,100,9720,10,1,5491250,818,-18.18,4.66,12,1.04,-819.00,3195.00,19800,20230328,-24.80,6670,20221110,123.24,19800,-24.80,20230328,6700,122.24,20230102,19800,-24.80,20230328,6670,123.24,20221110,0.72,N,322180,100,5 억,,28887,N,N,0,N,00,N
|
|
20230726,121118,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14960,-240,5,-1.58,740442730,48522,63.17,15200,15780,14960,19760,10640,15200,15259.94,0.53,0,1929,16480,15840,15360,14720,14240,15600,14480,5,4560,100,9720,10,1,5491250,821,-18.27,4.68,12,0.88,-819.00,3195.00,19800,20230328,-24.44,6670,20221110,124.29,19800,-24.44,20230328,6700,123.28,20230102,19800,-24.44,20230328,6670,124.29,20221110,0.72,N,322180,100,5 억,,28887,N,N,0,N,00,N
|
|
20230726,111112,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15260,60,2,0.39,637804530,41699,54.29,15200,15780,14980,19760,10640,15200,15295.44,0.53,0,3101,16480,15840,15360,14720,14240,15600,14480,5,4560,100,9720,10,1,5491250,838,-18.63,4.78,12,0.76,-819.00,3195.00,19800,20230328,-22.93,6670,20221110,128.79,19800,-22.93,20230328,6700,127.76,20230102,19800,-22.93,20230328,6670,128.79,20221110,0.72,N,322180,100,5 억,,28887,N,N,0,N,00,N
|
|
20230726,101120,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15360,160,2,1.05,393081220,25572,33.29,15200,15780,14980,19760,10640,15200,15371.55,0.53,0,-470,16480,15840,15360,14720,14240,15600,14480,5,4560,100,9720,10,1,5491250,843,-18.75,4.81,12,0.47,-819.00,3195.00,19800,20230328,-22.42,6670,20221110,130.28,19800,-22.42,20230328,6700,129.25,20230102,19800,-22.42,20230328,6670,130.28,20221110,0.72,N,322180,100,5 억,,28887,N,N,0,N,00,N
|
|
20230726,091114,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15010,-190,5,-1.25,82587120,5462,7.11,15200,15440,14980,19760,10640,15200,15120.31,0.53,0,-958,16480,15840,15360,14720,14240,15600,14480,5,4560,100,9720,10,1,5491250,824,-18.33,4.70,12,0.10,-819.00,3195.00,19800,20230328,-24.19,6670,20221110,125.04,19800,-24.19,20230328,6700,124.03,20230102,19800,-24.19,20230328,6670,125.04,20221110,0.72,N,322180,100,5 억,,28887,N,N,0,N,00,N
|
|
20230725,161111,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15200,190,2,1.27,1175136910,76013,59.13,15300,16000,14880,19510,10510,15010,15459.75,0.37,0,6757,16650,15830,15140,14320,13630,15485,13975,5,4500,100,9600,10,1,5491250,835,-18.56,4.76,12,1.38,-819.00,3195.00,19800,20230328,-23.23,6670,20221110,127.89,19800,-23.23,20230328,6700,126.87,20230102,19800,-23.23,20230328,6670,127.89,20221110,0.48,N,322180,100,5 억,,20564,N,N,0,N,00,N
|
|
20230725,151100,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15240,230,2,1.53,1139542390,73679,57.31,15300,16000,14880,19510,10510,15010,15466.38,0.37,0,6814,16650,15830,15140,14320,13630,15485,13975,5,4500,100,9600,10,1,5491250,837,-18.61,4.77,12,1.34,-819.00,3195.00,19800,20230328,-23.03,6670,20221110,128.49,19800,-23.03,20230328,6700,127.46,20230102,19800,-23.03,20230328,6670,128.49,20221110,0.48,N,322180,100,5 억,,20564,N,N,0,N,00,N
|
|
20230725,141057,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15480,470,2,3.13,991152020,63985,49.77,15300,16000,14880,19510,10510,15010,15490.46,0.37,0,5571,16650,15830,15140,14320,13630,15485,13975,5,4500,100,9600,10,1,5491250,850,-18.90,4.85,12,1.17,-819.00,3195.00,19800,20230328,-21.82,6670,20221110,132.08,19800,-21.82,20230328,6700,131.04,20230102,19800,-21.82,20230328,6670,132.08,20221110,0.48,N,322180,100,5 억,,20564,N,N,0,N,00,N
|
|
20230725,131109,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15890,880,2,5.86,891151310,57588,44.80,15300,16000,14880,19510,10510,15010,15474.69,0.37,0,6742,16650,15830,15140,14320,13630,15485,13975,5,4500,100,9600,10,1,5491250,873,-19.40,4.97,12,1.05,-819.00,3195.00,19800,20230328,-19.75,6670,20221110,138.23,19800,-19.75,20230328,6700,137.16,20230102,19800,-19.75,20230328,6670,138.23,20221110,0.48,N,322180,100,5 억,,20564,N,N,0,N,00,N
|
|
20230725,121108,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15500,490,2,3.26,569844770,37154,28.90,15300,15760,14880,19510,10510,15010,15337.47,0.37,0,1053,16650,15830,15140,14320,13630,15485,13975,5,4500,100,9600,10,1,5491250,851,-18.93,4.85,12,0.68,-819.00,3195.00,19800,20230328,-21.72,6670,20221110,132.38,19800,-21.72,20230328,6700,131.34,20230102,19800,-21.72,20230328,6670,132.38,20221110,0.48,N,322180,100,5 억,,20564,N,N,0,N,00,N
|
|
20230725,111105,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15280,270,2,1.80,502315800,32755,25.48,15300,15760,14880,19510,10510,15010,15335.66,0.37,0,1231,16650,15830,15140,14320,13630,15485,13975,5,4500,100,9600,10,1,5491250,839,-18.66,4.78,12,0.60,-819.00,3195.00,19800,20230328,-22.83,6670,20221110,129.09,19800,-22.83,20230328,6700,128.06,20230102,19800,-22.83,20230328,6670,129.09,20221110,0.48,N,322180,100,5 억,,20564,N,N,0,N,00,N
|
|
20230725,101105,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15290,280,2,1.87,436686200,28455,22.13,15300,15760,14880,19510,10510,15010,15346.68,0.37,0,2035,16650,15830,15140,14320,13630,15485,13975,5,4500,100,9600,10,1,5491250,840,-18.67,4.79,12,0.52,-819.00,3195.00,19800,20230328,-22.78,6670,20221110,129.24,19800,-22.78,20230328,6700,128.21,20230102,19800,-22.78,20230328,6670,129.24,20221110,0.48,N,322180,100,5 억,,20564,N,N,0,N,00,N
|
|
20230725,091103,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15110,100,2,0.67,100382720,6672,5.19,15300,15300,14880,19510,10510,15010,15045.43,0.37,0,184,16650,15830,15140,14320,13630,15485,13975,5,4500,100,9600,10,1,5491250,830,-18.45,4.73,12,0.12,-819.00,3195.00,19800,20230328,-23.69,6670,20221110,126.54,19800,-23.69,20230328,6700,125.52,20230102,19800,-23.69,20230328,6670,126.54,20221110,0.48,N,322180,100,5 억,,20564,N,N,0,N,00,N
|
|
20230724,161106,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15010,-790,5,-5.00,1939093860,128294,21.60,15810,15960,14450,20500,11060,15800,15114.45,0.36,0,-1288,21220,18510,17090,14380,12960,17800,13670,5,4720,100,10110,10,1,5491250,824,-18.33,4.70,12,2.34,-819.00,3195.00,19800,20230328,-24.19,6670,20221110,125.04,19800,-24.19,20230328,6700,124.03,20230102,19800,-24.19,20230328,6670,125.04,20221110,0.48,N,322180,100,5 억,,20042,N,N,0,N,00,N
|
|
20230724,151100,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15090,-710,5,-4.49,1890211630,125047,21.05,15810,15960,14450,20500,11060,15800,15116.01,0.36,0,-1250,21220,18510,17090,14380,12960,17800,13670,5,4720,100,10110,10,1,5491250,829,-18.42,4.72,12,2.28,-819.00,3195.00,19800,20230328,-23.79,6670,20221110,126.24,19800,-23.79,20230328,6700,125.22,20230102,19800,-23.79,20230328,6670,126.24,20221110,0.48,N,322180,100,5 억,,20042,N,N,0,N,00,N
|
|
20230724,141059,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15000,-800,5,-5.06,1838021810,121593,20.47,15810,15960,14450,20500,11060,15800,15116.18,0.36,0,-2379,21220,18510,17090,14380,12960,17800,13670,5,4720,100,10110,10,1,5491250,824,-18.32,4.69,12,2.21,-819.00,3195.00,19800,20230328,-24.24,6670,20221110,124.89,19800,-24.24,20230328,6700,123.88,20230102,19800,-24.24,20230328,6670,124.89,20221110,0.48,N,322180,100,5 억,,20042,N,N,0,N,00,N
|
|
20230724,131100,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15000,-800,5,-5.06,1701913450,112529,18.94,15810,15960,14450,20500,11060,15800,15124.22,0.36,0,-3227,21220,18510,17090,14380,12960,17800,13670,5,4720,100,10110,10,1,5491250,824,-18.32,4.69,12,2.05,-819.00,3195.00,19800,20230328,-24.24,6670,20221110,124.89,19800,-24.24,20230328,6700,123.88,20230102,19800,-24.24,20230328,6670,124.89,20221110,0.48,N,322180,100,5 억,,20042,N,N,0,N,00,N
|
|
20230724,121102,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15250,-550,5,-3.48,1427830730,94244,15.86,15810,15960,14450,20500,11060,15800,15150.36,0.36,0,-5900,21220,18510,17090,14380,12960,17800,13670,5,4720,100,10110,10,1,5491250,837,-18.62,4.77,12,1.72,-819.00,3195.00,19800,20230328,-22.98,6670,20221110,128.64,19800,-22.98,20230328,6700,127.61,20230102,19800,-22.98,20230328,6670,128.64,20221110,0.48,N,322180,100,5 억,,20042,N,N,0,N,00,N
|
|
20230724,111106,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15700,-100,5,-0.63,1285956250,84991,14.31,15810,15960,14450,20500,11060,15800,15130.50,0.36,0,-4255,21220,18510,17090,14380,12960,17800,13670,5,4720,100,10110,10,1,5491250,862,-19.17,4.91,12,1.55,-819.00,3195.00,19800,20230328,-20.71,6670,20221110,135.38,19800,-20.71,20230328,6700,134.33,20230102,19800,-20.71,20230328,6670,135.38,20221110,0.48,N,322180,100,5 억,,20042,N,N,0,N,00,N
|
|
20230724,101055,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15300,-500,5,-3.16,1032728920,68626,11.55,15810,15960,14450,20500,11060,15800,15048.65,0.36,0,-3532,21220,18510,17090,14380,12960,17800,13670,5,4720,100,10110,10,1,5491250,840,-18.68,4.79,12,1.25,-819.00,3195.00,19800,20230328,-22.73,6670,20221110,129.39,19800,-22.73,20230328,6700,128.36,20230102,19800,-22.73,20230328,6670,129.39,20221110,0.48,N,322180,100,5 억,,20042,N,N,0,N,00,N
|
|
20230724,091102,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14950,-850,5,-5.38,450171090,29491,4.96,15810,15960,14610,20500,11060,15800,15264.69,0.36,0,-2840,21220,18510,17090,14380,12960,17800,13670,5,4720,100,10110,10,1,5491250,821,-18.25,4.68,12,0.54,-819.00,3195.00,19800,20230328,-24.49,6670,20221110,124.14,19800,-24.49,20230328,6700,123.13,20230102,19800,-24.49,20230328,6670,124.14,20221110,0.48,N,322180,100,5 억,,20042,N,N,0,N,00,N
|
|
20230721,161050,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,15800,-2360,5,-13.00,10230729880,589802,156.53,17840,19800,15670,23600,12720,18160,17350.03,0.92,0,-36023,20313,19236,17223,16146,14133,19775,16685,5,5440,100,11620,10,1,5491250,868,-19.29,4.95,12,10.74,-819.00,3195.00,19800,20230328,-20.20,6670,20221110,136.88,19800,0.00,20230328,6700,135.82,20230102,19800,-20.20,20230328,6670,136.88,20221110,0.50,N,322180,100,5 억,,50420,N,N,0,N,00,N
|
|
20230721,151052,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,16000,-2160,5,-11.89,9984119790,574290,152.41,17840,19800,15670,23600,12720,18160,17385.15,0.92,0,-36893,20313,19236,17223,16146,14133,19775,16685,5,5440,100,11620,10,1,5491250,879,-19.54,5.01,12,10.46,-819.00,3195.00,19800,20230328,-19.19,6670,20221110,139.88,19800,0.00,20230328,6700,138.81,20230102,19800,-19.19,20230328,6670,139.88,20221110,0.50,N,322180,100,5 억,,50420,N,N,0,N,00,N
|
|
20230721,141048,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,16120,-2040,5,-11.23,9047315670,515410,136.79,17840,19800,16090,23600,12720,18160,17553.63,0.92,0,-35238,20313,19236,17223,16146,14133,19775,16685,5,5440,100,11620,10,1,5491250,885,-19.68,5.05,12,9.39,-819.00,3195.00,19800,20230328,-18.59,6670,20221110,141.68,19800,0.00,20230328,6700,140.60,20230102,19800,-18.59,20230328,6670,141.68,20221110,0.50,N,322180,100,5 억,,50420,N,N,0,N,00,N
|
|
20230721,131052,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,16510,-1650,5,-9.09,8445407490,478471,126.98,17840,19800,16150,23600,12720,18160,17650.82,0.92,0,-29759,20313,19236,17223,16146,14133,19775,16685,5,5440,100,11620,10,1,5491250,907,-20.16,5.17,12,8.71,-819.00,3195.00,19800,20230328,-16.62,6670,20221110,147.53,19800,0.00,20230328,6700,146.42,20230102,19800,-16.62,20230328,6670,147.53,20221110,0.50,N,322180,100,5 억,,50420,N,N,0,N,00,N
|
|
20230721,121106,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,16520,-1640,5,-9.03,8251059450,466727,123.87,17840,19800,16150,23600,12720,18160,17678.56,0.92,0,-28260,20313,19236,17223,16146,14133,19775,16685,5,5440,100,11620,10,1,5491250,907,-20.17,5.17,12,8.50,-819.00,3195.00,19800,20230328,-16.57,6670,20221110,147.68,19800,0.00,20230328,6700,146.57,20230102,19800,-16.57,20230328,6670,147.68,20221110,0.50,N,322180,100,5 억,,50420,N,N,0,N,00,N
|
|
20230721,111102,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,16300,-1860,5,-10.24,7435785880,417123,110.70,17840,19800,16210,23600,12720,18160,17826.36,0.92,0,-22024,20313,19236,17223,16146,14133,19775,16685,5,5440,100,11620,10,1,5491250,895,-19.90,5.10,12,7.60,-819.00,3195.00,19800,20230328,-17.68,6670,20221110,144.38,19800,0.00,20230328,6700,143.28,20230102,19800,-17.68,20230328,6670,144.38,20221110,0.50,N,322180,100,5 억,,50420,N,N,0,N,00,N
|
|
20230721,101101,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,17430,-730,5,-4.02,5490035770,301263,79.95,17840,19800,17070,23600,12720,18160,18223.40,0.92,0,-8736,20313,19236,17223,16146,14133,19775,16685,5,5440,100,11620,10,1,5491250,957,-21.28,5.46,12,5.49,-819.00,3195.00,19800,20230328,-11.97,6670,20221110,161.32,19800,0.00,20230328,6700,160.15,20230102,19800,-11.97,20230328,6670,161.32,20221110,0.50,N,322180,100,5 억,,50420,N,N,0,N,00,N
|
|
20230721,091057,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,17480,-680,5,-3.74,3597656910,192992,51.22,17840,19800,17340,23600,12720,18160,18641.48,0.92,0,-13204,20313,19236,17223,16146,14133,19775,16685,5,5440,100,11620,10,1,5491250,960,-21.34,5.47,12,3.51,-819.00,3195.00,19800,20230328,-11.72,6670,20221110,162.07,19800,0.00,20230328,6700,160.90,20230102,19800,-11.72,20230328,6670,162.07,20221110,0.50,N,322180,100,5 억,,50420,N,N,0,N,00,N
|
|
20230720,161046,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18160,2590,2,16.63,6426800090,372432,984.38,15890,18300,15210,20200,10900,15570,17247.38,0.55,0,23780,16190,15880,15460,15150,14730,16035,15305,5,4650,100,9960,10,1,5491250,997,-22.17,5.68,12,6.78,-819.00,3195.00,19800,20230328,-8.28,6670,20221110,172.26,19800,-8.28,20230328,6700,171.04,20230102,19800,-8.28,20230328,6670,172.26,20221110,0.49,N,322180,100,5 억,,30018,N,N,0,N,00,N
|
|
20230720,151047,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18070,2500,2,16.06,5832185090,339652,897.74,15890,18300,15210,20200,10900,15570,17171.07,0.55,0,21702,16190,15880,15460,15150,14730,16035,15305,5,4650,100,9960,10,1,5491250,992,-22.06,5.66,12,6.19,-819.00,3195.00,19800,20230328,-8.74,6670,20221110,170.91,19800,-8.74,20230328,6700,169.70,20230102,19800,-8.74,20230328,6670,170.91,20221110,0.49,N,322180,100,5 억,,30018,N,N,0,N,00,N
|
|
20230720,141045,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16930,1360,2,8.73,1322577690,82751,218.72,15890,16930,15210,20200,10900,15570,15982.62,0.55,0,4327,16190,15880,15460,15150,14730,16035,15305,5,4650,100,9960,10,1,5491250,930,-20.67,5.30,12,1.51,-819.00,3195.00,19800,20230328,-14.49,6670,20221110,153.82,19800,-14.49,20230328,6700,152.69,20230102,19800,-14.49,20230328,6670,153.82,20221110,0.49,N,322180,100,5 억,,30018,N,N,0,N,00,N
|
|
20230720,131046,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16070,500,2,3.21,730439910,46652,123.31,15890,16170,15210,20200,10900,15570,15657.21,0.55,0,-7306,16190,15880,15460,15150,14730,16035,15305,5,4650,100,9960,10,1,5491250,882,-19.62,5.03,12,0.85,-819.00,3195.00,19800,20230328,-18.84,6670,20221110,140.93,19800,-18.84,20230328,6700,139.85,20230102,19800,-18.84,20230328,6670,140.93,20221110,0.49,N,322180,100,5 억,,30018,N,N,0,N,00,N
|
|
20230720,121055,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15660,90,2,0.58,475297920,30620,80.93,15890,15890,15210,20200,10900,15570,15522.46,0.55,0,-9182,16190,15880,15460,15150,14730,16035,15305,5,4650,100,9960,10,1,5491250,860,-19.12,4.90,12,0.56,-819.00,3195.00,19800,20230328,-20.91,6670,20221110,134.78,19800,-20.91,20230328,6700,133.73,20230102,19800,-20.91,20230328,6670,134.78,20221110,0.49,N,322180,100,5 억,,30018,N,N,0,N,00,N
|
|
20230720,111052,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15740,170,2,1.09,366204380,23661,62.54,15890,15890,15210,20200,10900,15570,15477.13,0.55,0,-9944,16190,15880,15460,15150,14730,16035,15305,5,4650,100,9960,10,1,5491250,864,-19.22,4.93,12,0.43,-819.00,3195.00,19800,20230328,-20.51,6670,20221110,135.98,19800,-20.51,20230328,6700,134.93,20230102,19800,-20.51,20230328,6670,135.98,20221110,0.49,N,322180,100,5 억,,30018,N,N,0,N,00,N
|
|
20230720,101039,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15380,-190,5,-1.22,270038290,17506,46.27,15890,15890,15210,20200,10900,15570,15425.46,0.55,0,-9092,16190,15880,15460,15150,14730,16035,15305,5,4650,100,9960,10,1,5491250,845,-18.78,4.81,12,0.32,-819.00,3195.00,19800,20230328,-22.32,6670,20221110,130.58,19800,-22.32,20230328,6700,129.55,20230102,19800,-22.32,20230328,6670,130.58,20221110,0.49,N,322180,100,5 억,,30018,N,N,0,N,00,N
|
|
20230720,091042,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15430,-140,5,-0.90,86967830,5544,14.65,15890,15890,15400,20200,10900,15570,15686.86,0.55,0,-3605,16190,15880,15460,15150,14730,16035,15305,5,4650,100,9960,10,1,5491250,847,-18.84,4.83,12,0.10,-819.00,3195.00,19800,20230328,-22.07,6670,20221110,131.33,19800,-22.07,20230328,6700,130.30,20230102,19800,-22.07,20230328,6670,131.33,20221110,0.49,N,322180,100,5 억,,30018,N,N,0,N,00,N
|
|
20230719,161101,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15570,430,2,2.84,584204220,37825,73.95,15160,15770,15040,19680,10600,15140,15444.92,0.28,0,14354,16353,15746,15443,14836,14533,15595,14685,5,4540,100,9680,10,1,5491250,855,-19.01,4.87,12,0.69,-819.00,3195.00,19800,20230328,-21.36,6670,20221110,133.43,19800,-21.36,20230328,6700,132.39,20230102,19800,-21.36,20230328,6670,133.43,20221110,0.48,N,322180,100,5 억,,15114,N,N,0,N,00,N
|
|
20230719,151100,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15570,430,2,2.84,575377760,37257,72.84,15160,15770,15040,19680,10600,15140,15443.48,0.28,0,14354,16353,15746,15443,14836,14533,15595,14685,5,4540,100,9680,10,1,5491250,855,-19.01,4.87,12,0.68,-819.00,3195.00,19800,20230328,-21.36,6670,20221110,133.43,19800,-21.36,20230328,6700,132.39,20230102,19800,-21.36,20230328,6670,133.43,20221110,0.48,N,322180,100,5 억,,15114,N,N,0,N,00,N
|
|
20230719,141105,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15500,360,2,2.38,542403200,35127,68.67,15160,15770,15040,19680,10600,15140,15441.20,0.28,0,14313,16353,15746,15443,14836,14533,15595,14685,5,4540,100,9680,10,1,5491250,851,-18.93,4.85,12,0.64,-819.00,3195.00,19800,20230328,-21.72,6670,20221110,132.38,19800,-21.72,20230328,6700,131.34,20230102,19800,-21.72,20230328,6670,132.38,20221110,0.48,N,322180,100,5 억,,15114,N,N,0,N,00,N
|
|
20230719,131049,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15520,380,2,2.51,494362460,32026,62.61,15160,15770,15040,19680,10600,15140,15436.28,0.28,0,14064,16353,15746,15443,14836,14533,15595,14685,5,4540,100,9680,10,1,5491250,852,-18.95,4.86,12,0.58,-819.00,3195.00,19800,20230328,-21.62,6670,20221110,132.68,19800,-21.62,20230328,6700,131.64,20230102,19800,-21.62,20230328,6670,132.68,20221110,0.48,N,322180,100,5 억,,15114,N,N,0,N,00,N
|
|
20230719,121107,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15400,260,2,1.72,341397480,22157,43.32,15160,15770,15040,19680,10600,15140,15408.11,0.28,0,6789,16353,15746,15443,14836,14533,15595,14685,5,4540,100,9680,10,1,5491250,846,-18.80,4.82,12,0.40,-819.00,3195.00,19800,20230328,-22.22,6670,20221110,130.88,19800,-22.22,20230328,6700,129.85,20230102,19800,-22.22,20230328,6670,130.88,20221110,0.48,N,322180,100,5 억,,15114,N,N,0,N,00,N
|
|
20230719,111104,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15480,340,2,2.25,309238580,20069,39.24,15160,15770,15040,19680,10600,15140,15408.77,0.28,0,6377,16353,15746,15443,14836,14533,15595,14685,5,4540,100,9680,10,1,5491250,850,-18.90,4.85,12,0.37,-819.00,3195.00,19800,20230328,-21.82,6670,20221110,132.08,19800,-21.82,20230328,6700,131.04,20230102,19800,-21.82,20230328,6670,132.08,20221110,0.48,N,322180,100,5 억,,15114,N,N,0,N,00,N
|
|
20230719,101055,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15690,550,2,3.63,264351520,17195,33.62,15160,15690,15040,19680,10600,15140,15373.74,0.28,0,5926,16353,15746,15443,14836,14533,15595,14685,5,4540,100,9680,10,1,5491250,862,-19.16,4.91,12,0.31,-819.00,3195.00,19800,20230328,-20.76,6670,20221110,135.23,19800,-20.76,20230328,6700,134.18,20230102,19800,-20.76,20230328,6670,135.23,20221110,0.48,N,322180,100,5 억,,15114,N,N,0,N,00,N
|
|
20230719,091053,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15180,40,2,0.26,48014140,3163,6.18,15160,15390,15140,19680,10600,15140,15179.94,0.28,0,-2870,16353,15746,15443,14836,14533,15595,14685,5,4540,100,9680,10,1,5491250,834,-18.53,4.75,12,0.06,-819.00,3195.00,19800,20230328,-23.33,6670,20221110,127.59,19800,-23.33,20230328,6700,126.57,20230102,19800,-23.33,20230328,6670,127.59,20221110,0.48,N,322180,100,5 억,,15114,N,N,0,N,00,N
|
|
20230718,161053,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15140,-510,5,-3.26,791850550,50755,124.74,15750,16050,15140,20300,10960,15650,15603.32,0.42,0,-7153,16196,15922,15466,15192,14736,16060,15330,5,4670,100,10010,10,1,5491250,831,-18.49,4.74,12,0.92,-819.00,3195.00,19800,20230328,-23.54,6670,20221110,126.99,19800,-23.54,20230328,6700,125.97,20230102,19800,-23.54,20230328,6670,126.99,20221110,0.46,N,322180,100,5 억,,23196,N,N,0,N,00,N
|
|
20230718,151052,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15170,-480,5,-3.07,768435570,49210,120.94,15750,16050,15150,20300,10960,15650,15615.44,0.42,0,-6763,16196,15922,15466,15192,14736,16060,15330,5,4670,100,10010,10,1,5491250,833,-18.52,4.75,12,0.90,-819.00,3195.00,19800,20230328,-23.38,6670,20221110,127.44,19800,-23.38,20230328,6700,126.42,20230102,19800,-23.38,20230328,6670,127.44,20221110,0.46,N,322180,100,5 억,,23196,N,N,0,N,00,N
|
|
20230718,141048,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15350,-300,5,-1.92,657975610,41982,103.18,15750,16050,15320,20300,10960,15650,15672.80,0.42,0,-3802,16196,15922,15466,15192,14736,16060,15330,5,4670,100,10010,10,1,5491250,843,-18.74,4.80,12,0.76,-819.00,3195.00,19800,20230328,-22.47,6670,20221110,130.13,19800,-22.47,20230328,6700,129.10,20230102,19800,-22.47,20230328,6670,130.13,20221110,0.46,N,322180,100,5 억,,23196,N,N,0,N,00,N
|
|
20230718,131048,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15500,-150,5,-0.96,568408730,36165,88.88,15750,16050,15400,20300,10960,15650,15717.09,0.42,0,-2583,16196,15922,15466,15192,14736,16060,15330,5,4670,100,10010,10,1,5491250,851,-18.93,4.85,12,0.66,-819.00,3195.00,19800,20230328,-21.72,6670,20221110,132.38,19800,-21.72,20230328,6700,131.34,20230102,19800,-21.72,20230328,6670,132.38,20221110,0.46,N,322180,100,5 억,,23196,N,N,0,N,00,N
|
|
20230718,121059,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15560,-90,5,-0.58,509590570,32365,79.54,15750,16050,15480,20300,10960,15650,15745.11,0.42,0,-1625,16196,15922,15466,15192,14736,16060,15330,5,4670,100,10010,10,1,5491250,854,-19.00,4.87,12,0.59,-819.00,3195.00,19800,20230328,-21.41,6670,20221110,133.28,19800,-21.41,20230328,6700,132.24,20230102,19800,-21.41,20230328,6670,133.28,20221110,0.46,N,322180,100,5 억,,23196,N,N,0,N,00,N
|
|
20230718,111056,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15770,120,2,0.77,401968840,25490,62.65,15750,16050,15480,20300,10960,15650,15769.67,0.42,0,-572,16196,15922,15466,15192,14736,16060,15330,5,4670,100,10010,10,1,5491250,866,-19.26,4.94,12,0.46,-819.00,3195.00,19800,20230328,-20.35,6670,20221110,136.43,19800,-20.35,20230328,6700,135.37,20230102,19800,-20.35,20230328,6670,136.43,20221110,0.46,N,322180,100,5 억,,23196,N,N,0,N,00,N
|
|
20230718,101049,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15900,250,2,1.60,218359090,13955,34.30,15750,15950,15480,20300,10960,15650,15647.37,0.42,0,928,16196,15922,15466,15192,14736,16060,15330,5,4670,100,10010,10,1,5491250,873,-19.41,4.98,12,0.25,-819.00,3195.00,19800,20230328,-19.70,6670,20221110,138.38,19800,-19.70,20230328,6700,137.31,20230102,19800,-19.70,20230328,6670,138.38,20221110,0.46,N,322180,100,5 억,,23196,N,N,0,N,00,N
|
|
20230718,091045,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15530,-120,5,-0.77,50174900,3232,7.94,15750,15750,15480,20300,10960,15650,15524.41,0.42,0,568,16196,15922,15466,15192,14736,16060,15330,5,4670,100,10010,10,1,5491250,853,-18.96,4.86,12,0.06,-819.00,3195.00,19800,20230328,-21.57,6670,20221110,132.83,19800,-21.57,20230328,6700,131.79,20230102,19800,-21.57,20230328,6670,132.83,20221110,0.46,N,322180,100,5 억,,23196,N,N,0,N,00,N
|
|
20230717,161049,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15650,410,2,2.69,625425170,40549,136.63,15520,15740,15010,19810,10670,15240,15423.87,0.29,0,7390,15946,15592,15236,14882,14526,15415,14705,5,4570,100,9750,10,1,5491250,859,-19.11,4.90,12,0.74,-819.00,3195.00,19800,20230328,-20.96,6670,20221110,134.63,19800,-20.96,20230328,6700,133.58,20230102,19800,-20.96,20230328,6670,134.63,20221110,0.40,N,322180,100,5 억,,15669,N,N,0,N,00,N
|
|
20230717,151043,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15600,360,2,2.36,603016740,39116,131.80,15520,15740,15010,19810,10670,15240,15416.11,0.29,0,7390,15946,15592,15236,14882,14526,15415,14705,5,4570,100,9750,10,1,5491250,857,-19.05,4.88,12,0.71,-819.00,3195.00,19800,20230328,-21.21,6670,20221110,133.88,19800,-21.21,20230328,6700,132.84,20230102,19800,-21.21,20230328,6670,133.88,20221110,0.40,N,322180,100,5 억,,15669,N,N,0,N,00,N
|
|
20230717,141046,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15630,390,2,2.56,575156900,37330,125.78,15520,15740,15010,19810,10670,15240,15407.36,0.29,0,7455,15946,15592,15236,14882,14526,15415,14705,5,4570,100,9750,10,1,5491250,858,-19.08,4.89,12,0.68,-819.00,3195.00,19800,20230328,-21.06,6670,20221110,134.33,19800,-21.06,20230328,6700,133.28,20230102,19800,-21.06,20230328,6670,134.33,20221110,0.40,N,322180,100,5 억,,15669,N,N,0,N,00,N
|
|
20230717,131036,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15520,280,2,1.84,470429430,30639,103.24,15520,15650,15010,19810,10670,15240,15353.94,0.29,0,6764,15946,15592,15236,14882,14526,15415,14705,5,4570,100,9750,10,1,5491250,852,-18.95,4.86,12,0.56,-819.00,3195.00,19800,20230328,-21.62,6670,20221110,132.68,19800,-21.62,20230328,6700,131.64,20230102,19800,-21.62,20230328,6670,132.68,20221110,0.40,N,322180,100,5 억,,15669,N,N,0,N,00,N
|
|
20230717,121048,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15460,220,2,1.44,355564710,23251,78.34,15520,15600,15010,19810,10670,15240,15292.45,0.29,0,4408,15946,15592,15236,14882,14526,15415,14705,5,4570,100,9750,10,1,5491250,849,-18.88,4.84,12,0.42,-819.00,3195.00,19800,20230328,-21.92,6670,20221110,131.78,19800,-21.92,20230328,6700,130.75,20230102,19800,-21.92,20230328,6670,131.78,20221110,0.40,N,322180,100,5 억,,15669,N,N,0,N,00,N
|
|
20230717,111039,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15560,320,2,2.10,295607740,19371,65.27,15520,15570,15010,19810,10670,15240,15260.32,0.29,0,3952,15946,15592,15236,14882,14526,15415,14705,5,4570,100,9750,10,1,5491250,854,-19.00,4.87,12,0.35,-819.00,3195.00,19800,20230328,-21.41,6670,20221110,133.28,19800,-21.41,20230328,6700,132.24,20230102,19800,-21.41,20230328,6670,133.28,20221110,0.40,N,322180,100,5 억,,15669,N,N,0,N,00,N
|
|
20230717,101038,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15190,-50,5,-0.33,164408830,10843,36.54,15520,15520,15010,19810,10670,15240,15162.67,0.29,0,-785,15946,15592,15236,14882,14526,15415,14705,5,4570,100,9750,10,1,5491250,834,-18.55,4.75,12,0.20,-819.00,3195.00,19800,20230328,-23.28,6670,20221110,127.74,19800,-23.28,20230328,6700,126.72,20230102,19800,-23.28,20230328,6670,127.74,20221110,0.40,N,322180,100,5 억,,15669,N,N,0,N,00,N
|
|
20230717,091038,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15010,-230,5,-1.51,27878450,1828,6.16,15520,15520,15010,19810,10670,15240,15250.79,0.29,0,-699,15946,15592,15236,14882,14526,15415,14705,5,4570,100,9750,10,1,5491250,824,-18.33,4.70,12,0.03,-819.00,3195.00,19800,20230328,-24.19,6670,20221110,125.04,19800,-24.19,20230328,6700,124.03,20230102,19800,-24.19,20230328,6670,125.04,20221110,0.40,N,322180,100,5 억,,15669,N,N,0,N,00,N
|
|
20230714,161037,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15240,-170,5,-1.10,445867980,29445,53.27,15590,15590,14880,20000,10790,15410,15142.38,0.46,0,-9303,16263,15836,15193,14766,14123,16050,14980,5,4605,100,9860,10,1,5491250,837,-18.61,4.77,12,0.54,-819.00,3195.00,19800,20230328,-23.03,6670,20221110,128.49,19800,-23.03,20230328,6700,127.46,20230102,19800,-23.03,20230328,6670,128.49,20221110,0.39,N,322180,100,5 억,,25418,N,N,0,N,00,N
|
|
20230714,151041,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15270,-140,5,-0.91,429585110,28377,51.34,15590,15590,14880,20000,10790,15410,15138.50,0.46,0,-9303,16263,15836,15193,14766,14123,16050,14980,5,4605,100,9860,10,1,5491250,839,-18.64,4.78,12,0.52,-819.00,3195.00,19800,20230328,-22.88,6670,20221110,128.94,19800,-22.88,20230328,6700,127.91,20230102,19800,-22.88,20230328,6670,128.94,20221110,0.39,N,322180,100,5 억,,25418,N,N,0,N,00,N
|
|
20230714,141047,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15140,-270,5,-1.75,375782590,24835,44.93,15590,15590,14880,20000,10790,15410,15131.17,0.46,0,-8364,16263,15836,15193,14766,14123,16050,14980,5,4605,100,9860,10,1,5491250,831,-18.49,4.74,12,0.45,-819.00,3195.00,19800,20230328,-23.54,6670,20221110,126.99,19800,-23.54,20230328,6700,125.97,20230102,19800,-23.54,20230328,6670,126.99,20221110,0.39,N,322180,100,5 억,,25418,N,N,0,N,00,N
|
|
20230714,131033,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15100,-310,5,-2.01,350299770,23150,41.88,15590,15590,14880,20000,10790,15410,15131.74,0.46,0,-8622,16263,15836,15193,14766,14123,16050,14980,5,4605,100,9860,10,1,5491250,829,-18.44,4.73,12,0.42,-819.00,3195.00,19800,20230328,-23.74,6670,20221110,126.39,19800,-23.74,20230328,6700,125.37,20230102,19800,-23.74,20230328,6670,126.39,20221110,0.39,N,322180,100,5 억,,25418,N,N,0,N,00,N
|
|
20230714,121033,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15100,-310,5,-2.01,318669590,21054,38.09,15590,15590,14880,20000,10790,15410,15135.82,0.46,0,-8551,16263,15836,15193,14766,14123,16050,14980,5,4605,100,9860,10,1,5491250,829,-18.44,4.73,12,0.38,-819.00,3195.00,19800,20230328,-23.74,6670,20221110,126.39,19800,-23.74,20230328,6700,125.37,20230102,19800,-23.74,20230328,6670,126.39,20221110,0.39,N,322180,100,5 억,,25418,N,N,0,N,00,N
|
|
20230714,111045,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15190,-220,5,-1.43,303994300,20084,36.33,15590,15590,14880,20000,10790,15410,15136.14,0.46,0,-8057,16263,15836,15193,14766,14123,16050,14980,5,4605,100,9860,10,1,5491250,834,-18.55,4.75,12,0.37,-819.00,3195.00,19800,20230328,-23.28,6670,20221110,127.74,19800,-23.28,20230328,6700,126.72,20230102,19800,-23.28,20230328,6670,127.74,20221110,0.39,N,322180,100,5 억,,25418,N,N,0,N,00,N
|
|
20230714,101045,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15000,-410,5,-2.66,211185340,13999,25.32,15590,15590,14880,20000,10790,15410,15085.74,0.46,0,-6490,16263,15836,15193,14766,14123,16050,14980,5,4605,100,9860,10,1,5491250,824,-18.32,4.69,12,0.25,-819.00,3195.00,19800,20230328,-24.24,6670,20221110,124.89,19800,-24.24,20230328,6700,123.88,20230102,19800,-24.24,20230328,6670,124.89,20221110,0.39,N,322180,100,5 억,,25418,N,N,0,N,00,N
|
|
20230714,091041,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15400,-10,5,-0.06,29279170,1906,3.45,15590,15590,15230,20000,10790,15410,15361.58,0.46,0,-1607,16263,15836,15193,14766,14123,16050,14980,5,4605,100,9860,10,1,5491250,846,-18.80,4.82,12,0.03,-819.00,3195.00,19800,20230328,-22.22,6670,20221110,130.88,19800,-22.22,20230328,6700,129.85,20230102,19800,-22.22,20230328,6670,130.88,20221110,0.39,N,322180,100,5 억,,25418,N,N,0,N,00,N
|
|
20230713,161034,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15410,930,2,6.42,838870930,55111,205.97,14710,15620,14550,18820,10140,14480,15221.47,0.33,0,7137,15180,14830,14570,14220,13960,14700,14090,5,4340,100,9260,10,1,5491250,846,-18.82,4.82,12,1.00,-819.00,3195.00,19800,20230328,-22.17,6670,20221110,131.03,19800,-22.17,20230328,6700,130.00,20230102,19800,-22.17,20230328,6670,131.03,20221110,0.40,N,322180,100,5 억,,18158,N,N,0,N,00,N
|
|
20230713,151030,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15390,910,2,6.28,812480150,53394,199.55,14710,15620,14550,18820,10140,14480,15216.69,0.33,0,7529,15180,14830,14570,14220,13960,14700,14090,5,4340,100,9260,10,1,5491250,845,-18.79,4.82,12,0.97,-819.00,3195.00,19800,20230328,-22.27,6670,20221110,130.73,19800,-22.27,20230328,6700,129.70,20230102,19800,-22.27,20230328,6670,130.73,20221110,0.40,N,322180,100,5 억,,18158,N,N,0,N,00,N
|
|
20230713,141030,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15230,750,2,5.18,753077670,49506,185.02,14710,15620,14550,18820,10140,14480,15211.85,0.33,0,6153,15180,14830,14570,14220,13960,14700,14090,5,4340,100,9260,10,1,5491250,836,-18.60,4.77,12,0.90,-819.00,3195.00,19800,20230328,-23.08,6670,20221110,128.34,19800,-23.08,20230328,6700,127.31,20230102,19800,-23.08,20230328,6670,128.34,20221110,0.40,N,322180,100,5 억,,18158,N,N,0,N,00,N
|
|
20230713,131034,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15430,950,2,6.56,672578210,44230,165.30,14710,15620,14550,18820,10140,14480,15206.38,0.33,0,5603,15180,14830,14570,14220,13960,14700,14090,5,4340,100,9260,10,1,5491250,847,-18.84,4.83,12,0.81,-819.00,3195.00,19800,20230328,-22.07,6670,20221110,131.33,19800,-22.07,20230328,6700,130.30,20230102,19800,-22.07,20230328,6670,131.33,20221110,0.40,N,322180,100,5 억,,18158,N,N,0,N,00,N
|
|
20230713,121029,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15390,910,2,6.28,604347650,39812,148.79,14710,15620,14550,18820,10140,14480,15180.04,0.33,0,5231,15180,14830,14570,14220,13960,14700,14090,5,4340,100,9260,10,1,5491250,845,-18.79,4.82,12,0.73,-819.00,3195.00,19800,20230328,-22.27,6670,20221110,130.73,19800,-22.27,20230328,6700,129.70,20230102,19800,-22.27,20230328,6670,130.73,20221110,0.40,N,322180,100,5 억,,18158,N,N,0,N,00,N
|
|
20230713,111032,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15350,870,2,6.01,549902000,36272,135.56,14710,15620,14550,18820,10140,14480,15160.51,0.33,0,4599,15180,14830,14570,14220,13960,14700,14090,5,4340,100,9260,10,1,5491250,843,-18.74,4.80,12,0.66,-819.00,3195.00,19800,20230328,-22.47,6670,20221110,130.13,19800,-22.47,20230328,6700,129.10,20230102,19800,-22.47,20230328,6670,130.13,20221110,0.40,N,322180,100,5 억,,18158,N,N,0,N,00,N
|
|
20230713,101026,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15070,590,2,4.07,279575980,18754,70.09,14710,15200,14550,18820,10140,14480,14907.54,0.33,0,3706,15180,14830,14570,14220,13960,14700,14090,5,4340,100,9260,10,1,5491250,828,-18.40,4.72,12,0.34,-819.00,3195.00,19800,20230328,-23.89,6670,20221110,125.94,19800,-23.89,20230328,6700,124.93,20230102,19800,-23.89,20230328,6670,125.94,20221110,0.40,N,322180,100,5 억,,18158,N,N,0,N,00,N
|
|
20230713,091029,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14600,120,2,0.83,14364910,981,3.67,14710,14710,14550,18820,10140,14480,14643.13,0.33,0,-295,15180,14830,14570,14220,13960,14700,14090,5,4340,100,9260,10,1,5491250,802,-17.83,4.57,12,0.02,-819.00,3195.00,19800,20230328,-26.26,6670,20221110,118.89,19800,-26.26,20230328,6700,117.91,20230102,19800,-26.26,20230328,6670,118.89,20221110,0.40,N,322180,100,5 억,,18158,N,N,0,N,00,N
|
|
20230712,161025,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14480,-170,5,-1.16,386510530,26730,94.31,14680,14920,14310,19040,10260,14650,14459.75,0.49,0,-8699,15136,14892,14436,14192,13736,15015,14315,5,4390,100,9370,10,1,5491250,795,-17.68,4.53,12,0.49,-819.00,3195.00,19800,20230328,-26.87,6670,20221110,117.09,19800,-26.87,20230328,6700,116.12,20230102,19800,-26.87,20230328,6670,117.09,20221110,0.42,N,322180,100,5 억,,26856,N,N,0,N,00,N
|
|
20230712,151016,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14370,-280,5,-1.91,368003850,25444,89.77,14680,14920,14310,19040,10260,14650,14463.29,0.49,0,-8917,15136,14892,14436,14192,13736,15015,14315,5,4390,100,9370,10,1,5491250,789,-17.55,4.50,12,0.46,-819.00,3195.00,19800,20230328,-27.42,6670,20221110,115.44,19800,-27.42,20230328,6700,114.48,20230102,19800,-27.42,20230328,6670,115.44,20221110,0.42,N,322180,100,5 억,,26856,N,N,0,N,00,N
|
|
20230712,141013,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14390,-260,5,-1.77,336280790,23237,81.98,14680,14920,14310,19040,10260,14650,14471.78,0.49,0,-8846,15136,14892,14436,14192,13736,15015,14315,5,4390,100,9370,10,1,5491250,790,-17.57,4.50,12,0.42,-819.00,3195.00,19800,20230328,-27.32,6670,20221110,115.74,19800,-27.32,20230328,6700,114.78,20230102,19800,-27.32,20230328,6670,115.74,20221110,0.42,N,322180,100,5 억,,26856,N,N,0,N,00,N
|
|
20230712,131016,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14450,-200,5,-1.37,319277860,22058,77.82,14680,14920,14310,19040,10260,14650,14474.47,0.49,0,-8614,15136,14892,14436,14192,13736,15015,14315,5,4390,100,9370,10,1,5491250,793,-17.64,4.52,12,0.40,-819.00,3195.00,19800,20230328,-27.02,6670,20221110,116.64,19800,-27.02,20230328,6700,115.67,20230102,19800,-27.02,20230328,6670,116.64,20221110,0.42,N,322180,100,5 억,,26856,N,N,0,N,00,N
|
|
20230712,121020,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14540,-110,5,-0.75,293864010,20305,71.64,14680,14920,14310,19040,10260,14650,14472.49,0.49,0,-7425,15136,14892,14436,14192,13736,15015,14315,5,4390,100,9370,10,1,5491250,798,-17.75,4.55,12,0.37,-819.00,3195.00,19800,20230328,-26.57,6670,20221110,117.99,19800,-26.57,20230328,6700,117.01,20230102,19800,-26.57,20230328,6670,117.99,20221110,0.42,N,322180,100,5 억,,26856,N,N,0,N,00,N
|
|
20230712,111020,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14320,-330,5,-2.25,206101480,14264,50.32,14680,14920,14310,19040,10260,14650,14449.07,0.49,0,-6567,15136,14892,14436,14192,13736,15015,14315,5,4390,100,9370,10,1,5491250,786,-17.48,4.48,12,0.26,-819.00,3195.00,19800,20230328,-27.68,6670,20221110,114.69,19800,-27.68,20230328,6700,113.73,20230102,19800,-27.68,20230328,6670,114.69,20221110,0.42,N,322180,100,5 억,,26856,N,N,0,N,00,N
|
|
20230712,101020,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14390,-260,5,-1.77,148152840,10223,36.07,14680,14920,14310,19040,10260,14650,14492.11,0.49,0,-5080,15136,14892,14436,14192,13736,15015,14315,5,4390,100,9370,10,1,5491250,790,-17.57,4.50,12,0.19,-819.00,3195.00,19800,20230328,-27.32,6670,20221110,115.74,19800,-27.32,20230328,6700,114.78,20230102,19800,-27.32,20230328,6670,115.74,20221110,0.42,N,322180,100,5 억,,26856,N,N,0,N,00,N
|
|
20230712,091021,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14840,190,2,1.30,25180700,1708,6.03,14680,14920,14650,19040,10260,14650,14742.80,0.49,0,-799,15136,14892,14436,14192,13736,15015,14315,5,4390,100,9370,10,1,5491250,815,-18.12,4.64,12,0.03,-819.00,3195.00,19800,20230328,-25.05,6670,20221110,122.49,19800,-25.05,20230328,6700,121.49,20230102,19800,-25.05,20230328,6670,122.49,20221110,0.42,N,322180,100,5 억,,26856,N,N,0,N,00,N
|
|
20230711,161007,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14650,590,2,4.20,407710690,28312,47.79,14260,14680,13980,18270,9850,14060,14400.66,0.38,0,5771,15060,14560,14170,13670,13280,14365,13475,5,4210,100,8990,10,1,5491250,804,-17.89,4.59,12,0.52,-819.00,3195.00,19800,20230328,-26.01,6670,20221110,119.64,19800,-26.01,20230328,6700,118.66,20230102,19800,-26.01,20230328,6670,119.64,20221110,0.45,N,322180,100,5 억,,20930,N,N,0,N,00,N
|
|
20230711,151004,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14650,590,2,4.20,391441050,27197,45.91,14260,14680,13980,18270,9850,14060,14392.83,0.38,0,5769,15060,14560,14170,13670,13280,14365,13475,5,4210,100,8990,10,1,5491250,804,-17.89,4.59,12,0.50,-819.00,3195.00,19800,20230328,-26.01,6670,20221110,119.64,19800,-26.01,20230328,6700,118.66,20230102,19800,-26.01,20230328,6670,119.64,20221110,0.45,N,322180,100,5 억,,20930,N,N,0,N,00,N
|
|
20230711,140957,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14620,560,2,3.98,313554180,21866,36.91,14260,14680,13980,18270,9850,14060,14339.83,0.38,0,5206,15060,14560,14170,13670,13280,14365,13475,5,4210,100,8990,10,1,5491250,803,-17.85,4.58,12,0.40,-819.00,3195.00,19800,20230328,-26.16,6670,20221110,119.19,19800,-26.16,20230328,6700,118.21,20230102,19800,-26.16,20230328,6670,119.19,20221110,0.45,N,322180,100,5 억,,20930,N,N,0,N,00,N
|
|
20230711,130947,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14190,130,2,0.92,202906740,14225,24.01,14260,14440,13980,18270,9850,14060,14264.12,0.38,0,1980,15060,14560,14170,13670,13280,14365,13475,5,4210,100,8990,10,1,5491250,779,-17.33,4.44,12,0.26,-819.00,3195.00,19800,20230328,-28.33,6670,20221110,112.74,19800,-28.33,20230328,6700,111.79,20230102,19800,-28.33,20230328,6670,112.74,20221110,0.45,N,322180,100,5 억,,20930,N,N,0,N,00,N
|
|
20230711,121009,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14350,290,2,2.06,178630550,12520,21.13,14260,14440,13980,18270,9850,14060,14267.65,0.38,0,2617,15060,14560,14170,13670,13280,14365,13475,5,4210,100,8990,10,1,5491250,788,-17.52,4.49,12,0.23,-819.00,3195.00,19800,20230328,-27.53,6670,20221110,115.14,19800,-27.53,20230328,6700,114.18,20230102,19800,-27.53,20230328,6670,115.14,20221110,0.45,N,322180,100,5 억,,20930,N,N,0,N,00,N
|
|
20230711,111014,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14290,230,2,1.64,163602900,11473,19.37,14260,14440,13980,18270,9850,14060,14259.85,0.38,0,2404,15060,14560,14170,13670,13280,14365,13475,5,4210,100,8990,10,1,5491250,785,-17.45,4.47,12,0.21,-819.00,3195.00,19800,20230328,-27.83,6670,20221110,114.24,19800,-27.83,20230328,6700,113.28,20230102,19800,-27.83,20230328,6670,114.24,20221110,0.45,N,322180,100,5 억,,20930,N,N,0,N,00,N
|
|
20230711,101011,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14220,160,2,1.14,73875470,5222,8.81,14260,14260,13980,18270,9850,14060,14147.00,0.38,0,488,15060,14560,14170,13670,13280,14365,13475,5,4210,100,8990,10,1,5491250,781,-17.36,4.45,12,0.10,-819.00,3195.00,19800,20230328,-28.18,6670,20221110,113.19,19800,-28.18,20230328,6700,112.24,20230102,19800,-28.18,20230328,6670,113.19,20221110,0.45,N,322180,100,5 억,,20930,N,N,0,N,00,N
|
|
20230711,091008,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14080,20,2,0.14,27386510,1939,3.27,14260,14260,13980,18270,9850,14060,14124.10,0.38,0,-178,15060,14560,14170,13670,13280,14365,13475,5,4210,100,8990,10,1,5491250,773,-17.19,4.41,12,0.04,-819.00,3195.00,19800,20230328,-28.89,6670,20221110,111.09,19800,-28.89,20230328,6700,110.15,20230102,19800,-28.89,20230328,6670,111.09,20221110,0.45,N,322180,100,5 억,,20930,N,N,0,N,00,N
|
|
20230710,161000,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14060,-450,5,-3.10,832005610,59038,196.43,14670,14670,13780,18860,10160,14510,14092.99,0.18,0,11190,15016,14762,14576,14322,14136,14670,14230,5,4350,100,9280,10,1,5491250,772,-17.17,4.40,12,1.08,-819.00,3195.00,19800,20230328,-28.99,6670,20221110,110.79,19800,-28.99,20230328,6700,109.85,20230102,19800,-28.99,20230328,6670,110.79,20221110,0.49,N,322180,100,5 억,,9735,N,N,0,N,00,N
|
|
20230710,151002,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,13810,-700,5,-4.82,786948710,55809,185.69,14670,14670,13780,18860,10160,14510,14100.75,0.18,0,11256,15016,14762,14576,14322,14136,14670,14230,5,4350,100,9280,10,1,5491250,758,-16.86,4.32,12,1.02,-819.00,3195.00,19800,20230328,-30.25,6670,20221110,107.05,19800,-30.25,20230328,6700,106.12,20230102,19800,-30.25,20230328,6670,107.05,20221110,0.49,N,322180,100,5 억,,9735,N,N,0,N,00,N
|
|
20230710,140951,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14110,-400,5,-2.76,686593880,48643,161.85,14670,14670,13780,18860,10160,14510,14114.96,0.18,0,13960,15016,14762,14576,14322,14136,14670,14230,5,4350,100,9280,10,1,5491250,775,-17.23,4.42,12,0.89,-819.00,3195.00,19800,20230328,-28.74,6670,20221110,111.54,19800,-28.74,20230328,6700,110.60,20230102,19800,-28.74,20230328,6670,111.54,20221110,0.49,N,322180,100,5 억,,9735,N,N,0,N,00,N
|
|
20230710,130940,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14130,-380,5,-2.62,669194900,47410,157.74,14670,14670,13780,18860,10160,14510,14115.06,0.18,0,13885,15016,14762,14576,14322,14136,14670,14230,5,4350,100,9280,10,1,5491250,776,-17.25,4.42,12,0.86,-819.00,3195.00,19800,20230328,-28.64,6670,20221110,111.84,19800,-28.64,20230328,6700,110.90,20230102,19800,-28.64,20230328,6670,111.84,20221110,0.49,N,322180,100,5 억,,9735,N,N,0,N,00,N
|
|
20230710,121007,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14250,-260,5,-1.79,650480900,46087,153.34,14670,14670,13780,18860,10160,14510,14114.19,0.18,0,13182,15016,14762,14576,14322,14136,14670,14230,5,4350,100,9280,10,1,5491250,783,-17.40,4.46,12,0.84,-819.00,3195.00,19800,20230328,-28.03,6670,20221110,113.64,19800,-28.03,20230328,6700,112.69,20230102,19800,-28.03,20230328,6670,113.64,20221110,0.49,N,322180,100,5 억,,9735,N,N,0,N,00,N
|
|
20230710,111003,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14080,-430,5,-2.96,609332600,43181,143.67,14670,14670,13780,18860,10160,14510,14111.13,0.18,0,11693,15016,14762,14576,14322,14136,14670,14230,5,4350,100,9280,10,1,5491250,773,-17.19,4.41,12,0.79,-819.00,3195.00,19800,20230328,-28.89,6670,20221110,111.09,19800,-28.89,20230328,6700,110.15,20230102,19800,-28.89,20230328,6670,111.09,20221110,0.49,N,322180,100,5 억,,9735,N,N,0,N,00,N
|
|
20230710,101004,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14330,-180,5,-1.24,548141180,38873,129.34,14670,14670,13780,18860,10160,14510,14100.82,0.18,0,12154,15016,14762,14576,14322,14136,14670,14230,5,4350,100,9280,10,1,5491250,787,-17.50,4.49,12,0.71,-819.00,3195.00,19800,20230328,-27.63,6670,20221110,114.84,19800,-27.63,20230328,6700,113.88,20230102,19800,-27.63,20230328,6670,114.84,20221110,0.49,N,322180,100,5 억,,9735,N,N,0,N,00,N
|
|
20230710,090955,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14480,-30,5,-0.21,76235740,5260,17.50,14670,14670,14320,18860,10160,14510,14493.49,0.18,0,-1369,15016,14762,14576,14322,14136,14670,14230,5,4350,100,9280,10,1,5491250,795,-17.68,4.53,12,0.10,-819.00,3195.00,19800,20230328,-26.87,6670,20221110,117.09,19800,-26.87,20230328,6700,116.12,20230102,19800,-26.87,20230328,6670,117.09,20221110,0.49,N,322180,100,5 억,,9735,N,N,0,N,00,N
|
|
20230707,160953,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14510,-320,5,-2.16,434509100,29839,36.39,14820,14830,14390,19270,10390,14830,14561.81,0.19,0,-618,16410,15620,15210,14420,14010,15415,14215,5,4440,100,9490,10,1,5491250,797,-17.72,4.54,12,0.54,-819.00,3195.00,19800,20230328,-26.72,6670,20221110,117.54,19800,-26.72,20230328,6700,116.57,20230102,19800,-26.72,20230328,6670,117.54,20221110,0.50,N,322180,100,5 억,,10552,N,N,0,N,00,N
|
|
20230707,150952,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14520,-310,5,-2.09,415786260,28549,34.81,14820,14830,14390,19270,10390,14830,14563.95,0.19,0,-705,16410,15620,15210,14420,14010,15415,14215,5,4440,100,9490,10,1,5491250,797,-17.73,4.54,12,0.52,-819.00,3195.00,19800,20230328,-26.67,6670,20221110,117.69,19800,-26.67,20230328,6700,116.72,20230102,19800,-26.67,20230328,6670,117.69,20221110,0.50,N,322180,100,5 억,,10552,N,N,0,N,00,N
|
|
20230707,141010,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14470,-360,5,-2.43,386794970,26551,32.38,14820,14830,14390,19270,10390,14830,14568.00,0.19,0,-844,16410,15620,15210,14420,14010,15415,14215,5,4440,100,9490,10,1,5491250,795,-17.67,4.53,12,0.48,-819.00,3195.00,19800,20230328,-26.92,6670,20221110,116.94,19800,-26.92,20230328,6700,115.97,20230102,19800,-26.92,20230328,6670,116.94,20221110,0.50,N,322180,100,5 억,,10552,N,N,0,N,00,N
|
|
20230707,130957,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14430,-400,5,-2.70,333817770,22885,27.91,14820,14830,14410,19270,10390,14830,14586.75,0.19,0,34,16410,15620,15210,14420,14010,15415,14215,5,4440,100,9490,10,1,5491250,792,-17.62,4.52,12,0.42,-819.00,3195.00,19800,20230328,-27.12,6670,20221110,116.34,19800,-27.12,20230328,6700,115.37,20230102,19800,-27.12,20230328,6670,116.34,20221110,0.50,N,322180,100,5 억,,10552,N,N,0,N,00,N
|
|
20230707,121001,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14710,-120,5,-0.81,286412800,19630,23.94,14820,14830,14410,19270,10390,14830,14590.57,0.19,0,1609,16410,15620,15210,14420,14010,15415,14215,5,4440,100,9490,10,1,5491250,808,-17.96,4.60,12,0.36,-819.00,3195.00,19800,20230328,-25.71,6670,20221110,120.54,19800,-25.71,20230328,6700,119.55,20230102,19800,-25.71,20230328,6670,120.54,20221110,0.50,N,322180,100,5 억,,10552,N,N,0,N,00,N
|
|
20230707,111008,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14670,-160,5,-1.08,265669770,18213,22.21,14820,14830,14410,19270,10390,14830,14586.82,0.19,0,2035,16410,15620,15210,14420,14010,15415,14215,5,4440,100,9490,10,1,5491250,806,-17.91,4.59,12,0.33,-819.00,3195.00,19800,20230328,-25.91,6670,20221110,119.94,19800,-25.91,20230328,6700,118.96,20230102,19800,-25.91,20230328,6670,119.94,20221110,0.50,N,322180,100,5 억,,10552,N,N,0,N,00,N
|
|
20230707,100952,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14730,-100,5,-0.67,213588650,14667,17.89,14820,14830,14410,19270,10390,14830,14562.53,0.19,0,2697,16410,15620,15210,14420,14010,15415,14215,5,4440,100,9490,10,1,5491250,809,-17.99,4.61,12,0.27,-819.00,3195.00,19800,20230328,-25.61,6670,20221110,120.84,19800,-25.61,20230328,6700,119.85,20230102,19800,-25.61,20230328,6670,120.84,20221110,0.50,N,322180,100,5 억,,10552,N,N,0,N,00,N
|
|
20230707,090954,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14640,-190,5,-1.28,66920870,4580,5.59,14820,14820,14410,19270,10390,14830,14611.54,0.19,0,435,16410,15620,15210,14420,14010,15415,14215,5,4440,100,9490,10,1,5491250,804,-17.88,4.58,12,0.08,-819.00,3195.00,19800,20230328,-26.06,6670,20221110,119.49,19800,-26.06,20230328,6700,118.51,20230102,19800,-26.06,20230328,6670,119.49,20221110,0.50,N,322180,100,5 억,,10552,N,N,0,N,00,N
|
|
20230706,160954,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14830,-1010,5,-6.38,1247768050,81727,158.35,15990,16000,14800,20550,11090,15840,15267.52,0.28,0,-4614,16526,16182,15946,15602,15366,16065,15485,5,4730,100,10130,10,1,5491250,814,-18.11,4.64,12,1.49,-819.00,3195.00,19800,20230328,-25.10,6670,20221110,122.34,19800,-25.10,20230328,6700,121.34,20230102,19800,-25.10,20230328,6670,122.34,20221110,0.60,N,322180,100,5 억,,15166,N,N,0,N,00,N
|
|
20230706,150953,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14960,-880,5,-5.56,1114422060,72744,140.95,15990,16000,14910,20550,11090,15840,15319.78,0.28,0,-4233,16526,16182,15946,15602,15366,16065,15485,5,4730,100,10130,10,1,5491250,821,-18.27,4.68,12,1.32,-819.00,3195.00,19800,20230328,-24.44,6670,20221110,124.29,19800,-24.44,20230328,6700,123.28,20230102,19800,-24.44,20230328,6670,124.29,20221110,0.60,N,322180,100,5 억,,15166,N,N,0,N,00,N
|
|
20230706,140955,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15040,-800,5,-5.05,926148330,60194,116.63,15990,16000,14910,20550,11090,15840,15386.06,0.28,0,-3722,16526,16182,15946,15602,15366,16065,15485,5,4730,100,10130,10,1,5491250,826,-18.36,4.71,12,1.10,-819.00,3195.00,19800,20230328,-24.04,6670,20221110,125.49,19800,-24.04,20230328,6700,124.48,20230102,19800,-24.04,20230328,6670,125.49,20221110,0.60,N,322180,100,5 억,,15166,N,N,0,N,00,N
|
|
20230706,130952,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15110,-730,5,-4.61,803883250,52037,100.83,15990,16000,15110,20550,11090,15840,15448.30,0.28,0,-4806,16526,16182,15946,15602,15366,16065,15485,5,4730,100,10130,10,1,5491250,830,-18.45,4.73,12,0.95,-819.00,3195.00,19800,20230328,-23.69,6670,20221110,126.54,19800,-23.69,20230328,6700,125.52,20230102,19800,-23.69,20230328,6670,126.54,20221110,0.60,N,322180,100,5 억,,15166,N,N,0,N,00,N
|
|
20230706,120925,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15190,-650,5,-4.10,655133540,42228,81.82,15990,16000,15160,20550,11090,15840,15514.20,0.28,0,-1951,16526,16182,15946,15602,15366,16065,15485,5,4730,100,10130,10,1,5491250,834,-18.55,4.75,12,0.77,-819.00,3195.00,19800,20230328,-23.28,6670,20221110,127.74,19800,-23.28,20230328,6700,126.72,20230102,19800,-23.28,20230328,6670,127.74,20221110,0.60,N,322180,100,5 억,,15166,N,N,0,N,00,N
|
|
20230706,110959,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15450,-390,5,-2.46,465835720,29845,57.83,15990,16000,15450,20550,11090,15840,15608.50,0.28,0,-787,16526,16182,15946,15602,15366,16065,15485,5,4730,100,10130,10,1,5491250,848,-18.86,4.84,12,0.54,-819.00,3195.00,19800,20230328,-21.97,6670,20221110,131.63,19800,-21.97,20230328,6700,130.60,20230102,19800,-21.97,20230328,6670,131.63,20221110,0.60,N,322180,100,5 억,,15166,N,N,0,N,00,N
|
|
20230706,100954,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15570,-270,5,-1.70,285858800,18253,35.37,15990,16000,15550,20550,11090,15840,15660.92,0.28,0,-1485,16526,16182,15946,15602,15366,16065,15485,5,4730,100,10130,10,1,5491250,855,-19.01,4.87,12,0.33,-819.00,3195.00,19800,20230328,-21.36,6670,20221110,133.43,19800,-21.36,20230328,6700,132.39,20230102,19800,-21.36,20230328,6670,133.43,20221110,0.60,N,322180,100,5 억,,15166,N,N,0,N,00,N
|
|
20230706,090953,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15750,-90,5,-0.57,42126750,2650,5.13,15990,16000,15750,20550,11090,15840,15896.89,0.28,0,-907,16526,16182,15946,15602,15366,16065,15485,5,4730,100,10130,10,1,5491250,865,-19.23,4.93,12,0.05,-819.00,3195.00,19800,20230328,-20.45,6670,20221110,136.13,19800,-20.45,20230328,6700,135.07,20230102,19800,-20.45,20230328,6670,136.13,20221110,0.60,N,322180,100,5 억,,15166,N,N,0,N,00,N
|
|
20230705,160948,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15840,30,2,0.19,820564770,51580,81.07,16000,16290,15710,20550,11070,15810,15908.80,0.35,0,-3636,16903,16356,16033,15486,15163,16195,15325,5,4740,100,10110,10,1,5491250,870,-19.34,4.96,12,0.94,-819.00,3195.00,19800,20230328,-20.00,6670,20221110,137.48,19800,-20.00,20230328,6700,136.42,20230102,19800,-20.00,20230328,6670,137.48,20221110,0.65,N,322180,100,5 억,,19244,N,N,0,N,00,N
|
|
20230705,150944,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15740,-70,5,-0.44,787440760,49489,77.78,16000,16290,15710,20550,11070,15810,15911.43,0.35,0,-3074,16903,16356,16033,15486,15163,16195,15325,5,4740,100,10110,10,1,5491250,864,-19.22,4.93,12,0.90,-819.00,3195.00,19800,20230328,-20.51,6670,20221110,135.98,19800,-20.51,20230328,6700,134.93,20230102,19800,-20.51,20230328,6670,135.98,20221110,0.65,N,322180,100,5 억,,19244,N,N,0,N,00,N
|
|
20230705,140935,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15720,-90,5,-0.57,724619430,45494,71.50,16000,16290,15720,20550,11070,15810,15927.80,0.35,0,-2540,16903,16356,16033,15486,15163,16195,15325,5,4740,100,10110,10,1,5491250,863,-19.19,4.92,12,0.83,-819.00,3195.00,19800,20230328,-20.61,6670,20221110,135.68,19800,-20.61,20230328,6700,134.63,20230102,19800,-20.61,20230328,6670,135.68,20221110,0.65,N,322180,100,5 억,,19244,N,N,0,N,00,N
|
|
20230705,130937,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15800,-10,5,-0.06,659691080,41372,65.03,16000,16290,15730,20550,11070,15810,15945.35,0.35,0,-399,16903,16356,16033,15486,15163,16195,15325,5,4740,100,10110,10,1,5491250,868,-19.29,4.95,12,0.75,-819.00,3195.00,19800,20230328,-20.20,6670,20221110,136.88,19800,-20.20,20230328,6700,135.82,20230102,19800,-20.20,20230328,6670,136.88,20221110,0.65,N,322180,100,5 억,,19244,N,N,0,N,00,N
|
|
20230705,120935,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15750,-60,5,-0.38,605116800,37911,59.59,16000,16290,15740,20550,11070,15810,15961.51,0.35,0,279,16903,16356,16033,15486,15163,16195,15325,5,4740,100,10110,10,1,5491250,865,-19.23,4.93,12,0.69,-819.00,3195.00,19800,20230328,-20.45,6670,20221110,136.13,19800,-20.45,20230328,6700,135.07,20230102,19800,-20.45,20230328,6670,136.13,20221110,0.65,N,322180,100,5 억,,19244,N,N,0,N,00,N
|
|
20230705,110946,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15820,10,2,0.06,483894000,30228,47.51,16000,16290,15820,20550,11070,15810,16008.14,0.35,0,3024,16903,16356,16033,15486,15163,16195,15325,5,4740,100,10110,10,1,5491250,869,-19.32,4.95,12,0.55,-819.00,3195.00,19800,20230328,-20.10,6670,20221110,137.18,19800,-20.10,20230328,6700,136.12,20230102,19800,-20.10,20230328,6670,137.18,20221110,0.65,N,322180,100,5 억,,19244,N,N,0,N,00,N
|
|
20230705,100938,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16070,260,2,1.64,292225380,18180,28.57,16000,16290,15890,20550,11070,15810,16074.00,0.35,0,3820,16903,16356,16033,15486,15163,16195,15325,5,4740,100,10110,10,1,5491250,882,-19.62,5.03,12,0.33,-819.00,3195.00,19800,20230328,-18.84,6670,20221110,140.93,19800,-18.84,20230328,6700,139.85,20230102,19800,-18.84,20230328,6670,140.93,20221110,0.65,N,322180,100,5 억,,19244,N,N,0,N,00,N
|
|
20230705,090937,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16100,290,2,1.83,64770560,4044,6.36,16000,16150,15890,20550,11070,15810,16016.46,0.35,0,1180,16903,16356,16033,15486,15163,16195,15325,5,4740,100,10110,10,1,5491250,884,-19.66,5.04,12,0.07,-819.00,3195.00,19800,20230328,-18.69,6670,20221110,141.38,19800,-18.69,20230328,6700,140.30,20230102,19800,-18.69,20230328,6670,141.38,20221110,0.65,N,322180,100,5 억,,19244,N,N,0,N,00,N
|
|
20230704,160932,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15810,-590,5,-3.60,1008836750,63296,119.90,16580,16580,15710,21300,11480,16400,15938.47,0.59,0,-13332,17066,16732,16366,16032,15666,16900,16200,5,4910,100,10490,10,1,5491250,868,-19.30,4.95,12,1.15,-819.00,3195.00,19800,20230328,-20.15,6670,20221110,137.03,19800,-20.15,20230328,6700,135.97,20230102,19800,-20.15,20230328,6670,137.03,20221110,0.70,N,322180,100,5 억,,32514,N,N,0,N,00,N
|
|
20230704,150922,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15870,-530,5,-3.23,971534300,60939,115.43,16580,16580,15710,21300,11480,16400,15942.73,0.59,0,-13094,17066,16732,16366,16032,15666,16900,16200,5,4910,100,10490,10,1,5491250,871,-19.38,4.97,12,1.11,-819.00,3195.00,19800,20230328,-19.85,6670,20221110,137.93,19800,-19.85,20230328,6700,136.87,20230102,19800,-19.85,20230328,6670,137.93,20221110,0.70,N,322180,100,5 억,,32514,N,N,0,N,00,N
|
|
20230704,140927,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15840,-560,5,-3.41,848347300,53157,100.69,16580,16580,15710,21300,11480,16400,15959.28,0.59,0,-10129,17066,16732,16366,16032,15666,16900,16200,5,4910,100,10490,10,1,5491250,870,-19.34,4.96,12,0.97,-819.00,3195.00,19800,20230328,-20.00,6670,20221110,137.48,19800,-20.00,20230328,6700,136.42,20230102,19800,-20.00,20230328,6670,137.48,20221110,0.70,N,322180,100,5 억,,32514,N,N,0,N,00,N
|
|
20230704,130915,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15900,-500,5,-3.05,707286470,44228,83.78,16580,16580,15710,21300,11480,16400,15991.83,0.59,0,-10226,17066,16732,16366,16032,15666,16900,16200,5,4910,100,10490,10,1,5491250,873,-19.41,4.98,12,0.81,-819.00,3195.00,19800,20230328,-19.70,6670,20221110,138.38,19800,-19.70,20230328,6700,137.31,20230102,19800,-19.70,20230328,6670,138.38,20221110,0.70,N,322180,100,5 억,,32514,N,N,0,N,00,N
|
|
20230704,120926,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15900,-500,5,-3.05,644880810,40292,76.32,16580,16580,15710,21300,11480,16400,16005.18,0.59,0,-8437,17066,16732,16366,16032,15666,16900,16200,5,4910,100,10490,10,1,5491250,873,-19.41,4.98,12,0.73,-819.00,3195.00,19800,20230328,-19.70,6670,20221110,138.38,19800,-19.70,20230328,6700,137.31,20230102,19800,-19.70,20230328,6670,138.38,20221110,0.70,N,322180,100,5 억,,32514,N,N,0,N,00,N
|
|
20230704,110919,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15950,-450,5,-2.74,596569890,37254,70.57,16580,16580,15710,21300,11480,16400,16013.58,0.59,0,-7514,17066,16732,16366,16032,15666,16900,16200,5,4910,100,10490,10,1,5491250,876,-19.47,4.99,12,0.68,-819.00,3195.00,19800,20230328,-19.44,6670,20221110,139.13,19800,-19.44,20230328,6700,138.06,20230102,19800,-19.44,20230328,6670,139.13,20221110,0.70,N,322180,100,5 억,,32514,N,N,0,N,00,N
|
|
20230704,100914,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16010,-390,5,-2.38,307665500,19060,36.10,16580,16580,16000,21300,11480,16400,16141.95,0.59,0,-4893,17066,16732,16366,16032,15666,16900,16200,5,4910,100,10490,10,1,5491250,879,-19.55,5.01,12,0.35,-819.00,3195.00,19800,20230328,-19.14,6670,20221110,140.03,19800,-19.14,20230328,6700,138.96,20230102,19800,-19.14,20230328,6670,140.03,20221110,0.70,N,322180,100,5 억,,32514,N,N,0,N,00,N
|
|
20230704,090914,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16170,-230,5,-1.40,41516910,2531,4.79,16580,16580,16170,21300,11480,16400,16403.36,0.59,0,-953,17066,16732,16366,16032,15666,16900,16200,5,4910,100,10490,10,1,5491250,888,-19.74,5.06,12,0.05,-819.00,3195.00,19800,20230328,-18.33,6670,20221110,142.43,19800,-18.33,20230328,6700,141.34,20230102,19800,-18.33,20230328,6670,142.43,20221110,0.70,N,322180,100,5 억,,32514,N,N,0,N,00,N
|
|
20230703,160905,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16400,290,2,1.80,848674960,52062,91.75,16200,16700,16000,20900,11280,16110,16300.20,0.39,0,10780,16830,16470,16190,15830,15550,16650,16010,5,4810,100,10310,10,1,5491250,901,-20.02,5.13,12,0.95,-819.00,3195.00,19800,20230328,-17.17,6670,20221110,145.88,19800,-17.17,20230328,6700,144.78,20230102,19800,-17.17,20230328,6670,145.88,20221110,0.71,N,322180,100,5 억,,21436,N,N,0,N,00,N
|
|
20230703,150915,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16450,340,2,2.11,793676110,48702,85.83,16200,16700,16000,20900,11280,16110,16296.58,0.39,0,9943,16830,16470,16190,15830,15550,16650,16010,5,4810,100,10310,10,1,5491250,903,-20.09,5.15,12,0.89,-819.00,3195.00,19800,20230328,-16.92,6670,20221110,146.63,19800,-16.92,20230328,6700,145.52,20230102,19800,-16.92,20230328,6670,146.63,20221110,0.71,N,322180,100,5 억,,21436,N,N,0,N,00,N
|
|
20230703,140913,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16440,330,2,2.05,666384330,41003,72.26,16200,16700,16000,20900,11280,16110,16252.09,0.39,0,9914,16830,16470,16190,15830,15550,16650,16010,5,4810,100,10310,10,1,5491250,903,-20.07,5.15,12,0.75,-819.00,3195.00,19800,20230328,-16.97,6670,20221110,146.48,19800,-16.97,20230328,6700,145.37,20230102,19800,-16.97,20230328,6670,146.48,20221110,0.71,N,322180,100,5 억,,21436,N,N,0,N,00,N
|
|
20230703,130908,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16400,290,2,1.80,531668190,32821,57.84,16200,16480,16000,20900,11280,16110,16199.02,0.39,0,7336,16830,16470,16190,15830,15550,16650,16010,5,4810,100,10310,10,1,5491250,901,-20.02,5.13,12,0.60,-819.00,3195.00,19800,20230328,-17.17,6670,20221110,145.88,19800,-17.17,20230328,6700,144.78,20230102,19800,-17.17,20230328,6670,145.88,20221110,0.71,N,322180,100,5 억,,21436,N,N,0,N,00,N
|
|
20230703,120914,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16260,150,2,0.93,485235990,29983,52.84,16200,16480,16000,20900,11280,16110,16183.70,0.39,0,6966,16830,16470,16190,15830,15550,16650,16010,5,4810,100,10310,10,1,5491250,893,-19.85,5.09,12,0.55,-819.00,3195.00,19800,20230328,-17.88,6670,20221110,143.78,19800,-17.88,20230328,6700,142.69,20230102,19800,-17.88,20230328,6670,143.78,20221110,0.71,N,322180,100,5 억,,21436,N,N,0,N,00,N
|
|
20230703,110908,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16100,-10,5,-0.06,355356980,22020,38.81,16200,16320,16000,20900,11280,16110,16137.92,0.39,0,5625,16830,16470,16190,15830,15550,16650,16010,5,4810,100,10310,10,1,5491250,884,-19.66,5.04,12,0.40,-819.00,3195.00,19800,20230328,-18.69,6670,20221110,141.38,19800,-18.69,20230328,6700,140.30,20230102,19800,-18.69,20230328,6670,141.38,20221110,0.71,N,322180,100,5 억,,21436,N,N,0,N,00,N
|
|
20230703,100856,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16070,-40,5,-0.25,163961250,10171,17.92,16200,16280,16000,20900,11280,16110,16120.47,0.39,0,1838,16830,16470,16190,15830,15550,16650,16010,5,4810,100,10310,10,1,5491250,882,-19.62,5.03,12,0.19,-819.00,3195.00,19800,20230328,-18.84,6670,20221110,140.93,19800,-18.84,20230328,6700,139.85,20230102,19800,-18.84,20230328,6670,140.93,20221110,0.71,N,322180,100,5 억,,21436,N,N,0,N,00,N
|
|
20230703,090905,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16260,150,2,0.93,12327550,760,1.34,16200,16280,16120,20900,11280,16110,16220.46,0.39,0,-323,16830,16470,16190,15830,15550,16650,16010,5,4810,100,10310,10,1,5491250,893,-19.85,5.09,12,0.01,-819.00,3195.00,19800,20230328,-17.88,6670,20221110,143.78,19800,-17.88,20230328,6700,142.69,20230102,19800,-17.88,20230328,6670,143.78,20221110,0.71,N,322180,100,5 억,,21436,N,N,0,N,00,N
|