170 lines
72 KiB
CSV
170 lines
72 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230731,161055,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2475,85,2,3.56,1383937180,567305,152.58,2370,2500,2360,3105,1675,2390,2439.49,3.02,0,21277,2553,2471,2323,2241,2093,2512,2282,167,715,500,1480,5,1,33460272,828,43.42,2.19,12,1.70,57.00,1131.00,5790,20230303,-57.25,1360,20221013,81.99,5790,-57.25,20230303,2155,14.85,20230726,5790,-57.25,20230303,1360,81.99,20221013,6.55,N,288980,500,167 억,,1010551,N,N,0,N,00,N
|
|
20230731,151054,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2465,75,2,3.14,1347116725,552422,148.58,2370,2500,2360,3105,1675,2390,2438.56,3.02,0,15056,2553,2471,2323,2241,2093,2512,2282,167,715,500,1480,5,1,33460272,825,43.25,2.18,12,1.65,57.00,1131.00,5790,20230303,-57.43,1360,20221013,81.25,5790,-57.43,20230303,2155,14.39,20230726,5790,-57.43,20230303,1360,81.25,20221013,6.55,N,288980,500,167 억,,1010551,N,N,0,N,00,N
|
|
20230731,141102,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2475,85,2,3.56,1240862340,509406,137.01,2370,2500,2360,3105,1675,2390,2435.90,3.02,0,8711,2553,2471,2323,2241,2093,2512,2282,167,715,500,1480,5,1,33460272,828,43.42,2.19,12,1.52,57.00,1131.00,5790,20230303,-57.25,1360,20221013,81.99,5790,-57.25,20230303,2155,14.85,20230726,5790,-57.25,20230303,1360,81.99,20221013,6.55,N,288980,500,167 억,,1010551,N,N,0,N,00,N
|
|
20230731,131101,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2485,95,2,3.97,1007065905,415150,111.66,2370,2485,2360,3105,1675,2390,2425.79,3.02,0,21224,2553,2471,2323,2241,2093,2512,2282,167,715,500,1480,5,1,33460272,831,43.60,2.20,12,1.24,57.00,1131.00,5790,20230303,-57.08,1360,20221013,82.72,5790,-57.08,20230303,2155,15.31,20230726,5790,-57.08,20230303,1360,82.72,20221013,6.55,N,288980,500,167 억,,1010551,N,N,0,N,00,N
|
|
20230731,121110,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2455,65,2,2.72,765235975,316894,85.23,2370,2470,2360,3105,1675,2390,2414.80,3.02,0,-10382,2553,2471,2323,2241,2093,2512,2282,167,715,500,1480,5,1,33460272,821,43.07,2.17,12,0.95,57.00,1131.00,5790,20230303,-57.60,1360,20221013,80.51,5790,-57.60,20230303,2155,13.92,20230726,5790,-57.60,20230303,1360,80.51,20221013,6.55,N,288980,500,167 억,,1010551,N,N,0,N,00,N
|
|
20230731,111112,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2460,70,2,2.93,613684775,255280,68.66,2370,2465,2360,3105,1675,2390,2403.97,3.02,0,1369,2553,2471,2323,2241,2093,2512,2282,167,715,500,1480,5,1,33460272,823,43.16,2.18,12,0.76,57.00,1131.00,5790,20230303,-57.51,1360,20221013,80.88,5790,-57.51,20230303,2155,14.15,20230726,5790,-57.51,20230303,1360,80.88,20221013,6.55,N,288980,500,167 억,,1010551,N,N,0,N,00,N
|
|
20230731,101108,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2410,20,2,0.84,423389280,177096,47.63,2370,2440,2360,3105,1675,2390,2390.73,3.02,0,-24592,2553,2471,2323,2241,2093,2512,2282,167,715,500,1480,5,1,33460272,806,42.28,2.13,12,0.53,57.00,1131.00,5790,20230303,-58.38,1360,20221013,77.21,5790,-58.38,20230303,2155,11.83,20230726,5790,-58.38,20230303,1360,77.21,20221013,6.55,N,288980,500,167 억,,1010551,N,N,0,N,00,N
|
|
20230731,091057,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2385,-5,5,-0.21,28067745,11840,3.18,2370,2385,2370,3105,1675,2390,2370.59,3.02,0,2373,2553,2471,2323,2241,2093,2512,2282,167,715,500,1480,5,1,33460272,798,41.84,2.11,12,0.04,57.00,1131.00,5790,20230303,-58.81,1360,20221013,75.37,5790,-58.81,20230303,2155,10.67,20230726,5790,-58.81,20230303,1360,75.37,20221013,6.55,N,288980,500,167 억,,1010551,N,N,0,N,00,N
|
|
20230728,161059,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2390,15,2,0.63,874588070,368676,59.16,2345,2405,2175,3085,1665,2375,2372.22,2.91,0,36218,2531,2452,2326,2247,2121,2492,2287,167,710,500,1470,5,1,33460272,800,41.93,2.11,12,1.10,57.00,1131.00,5790,20230303,-58.72,1360,20221013,75.74,5790,-58.72,20230303,2155,10.90,20230726,5790,-58.72,20230303,1360,75.74,20221013,6.69,N,288980,500,167 억,,973960,N,N,0,N,00,N
|
|
20230728,151056,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2390,15,2,0.63,844179705,355947,57.12,2345,2405,2175,3085,1665,2375,2371.64,2.91,0,35740,2531,2452,2326,2247,2121,2492,2287,167,710,500,1470,5,1,33460272,800,41.93,2.11,12,1.06,57.00,1131.00,5790,20230303,-58.72,1360,20221013,75.74,5790,-58.72,20230303,2155,10.90,20230726,5790,-58.72,20230303,1360,75.74,20221013,6.69,N,288980,500,167 억,,973960,N,N,0,N,00,N
|
|
20230728,141054,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2385,10,2,0.42,779844810,329013,52.80,2345,2405,2175,3085,1665,2375,2370.25,2.91,0,29085,2531,2452,2326,2247,2121,2492,2287,167,710,500,1470,5,1,33460272,798,41.84,2.11,12,0.98,57.00,1131.00,5790,20230303,-58.81,1360,20221013,75.37,5790,-58.81,20230303,2155,10.67,20230726,5790,-58.81,20230303,1360,75.37,20221013,6.69,N,288980,500,167 억,,973960,N,N,0,N,00,N
|
|
20230728,131059,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2395,20,2,0.84,658145035,278116,44.63,2345,2405,2175,3085,1665,2375,2366.43,2.91,0,27804,2531,2452,2326,2247,2121,2492,2287,167,710,500,1470,5,1,33460272,801,42.02,2.12,12,0.83,57.00,1131.00,5790,20230303,-58.64,1360,20221013,76.10,5790,-58.64,20230303,2155,11.14,20230726,5790,-58.64,20230303,1360,76.10,20221013,6.69,N,288980,500,167 억,,973960,N,N,0,N,00,N
|
|
20230728,121056,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2405,30,2,1.26,588133480,248818,39.93,2345,2405,2175,3085,1665,2375,2363.69,2.91,0,31183,2531,2452,2326,2247,2121,2492,2287,167,710,500,1470,5,1,33460272,805,42.19,2.13,12,0.74,57.00,1131.00,5790,20230303,-58.46,1360,20221013,76.84,5790,-58.46,20230303,2155,11.60,20230726,5790,-58.46,20230303,1360,76.84,20221013,6.69,N,288980,500,167 억,,973960,N,N,0,N,00,N
|
|
20230728,111103,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2375,0,3,0.00,468689090,198958,31.93,2345,2390,2175,3085,1665,2375,2355.68,2.91,0,11517,2531,2452,2326,2247,2121,2492,2287,167,710,500,1470,5,1,33460272,795,41.67,2.10,12,0.59,57.00,1131.00,5790,20230303,-58.98,1360,20221013,74.63,5790,-58.98,20230303,2155,10.21,20230726,5790,-58.98,20230303,1360,74.63,20221013,6.69,N,288980,500,167 억,,973960,N,N,0,N,00,N
|
|
20230728,101053,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2355,-20,5,-0.84,320765605,136672,21.93,2345,2390,2175,3085,1665,2375,2346.89,2.91,0,-18391,2531,2452,2326,2247,2121,2492,2287,167,710,500,1470,5,1,33460272,788,41.32,2.08,12,0.41,57.00,1131.00,5790,20230303,-59.33,1360,20221013,73.16,5790,-59.33,20230303,2155,9.28,20230726,5790,-59.33,20230303,1360,73.16,20221013,6.69,N,288980,500,167 억,,973960,N,N,0,N,00,N
|
|
20230728,091103,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2360,-15,5,-0.63,131120505,56576,9.08,2345,2375,2175,3085,1665,2375,2317.19,2.91,0,7167,2531,2452,2326,2247,2121,2492,2287,167,710,500,1470,5,1,33460272,790,41.40,2.09,12,0.17,57.00,1131.00,5790,20230303,-59.24,1360,20221013,73.53,5790,-59.24,20230303,2155,9.51,20230726,5790,-59.24,20230303,1360,73.53,20221013,6.69,N,288980,500,167 억,,973960,N,N,0,N,00,N
|
|
20230727,161054,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2375,165,2,7.47,1441492120,613453,70.26,2200,2405,2200,2870,1550,2210,2349.86,2.31,296919,201107,2486,2347,2251,2112,2016,2300,2065,167,660,500,1370,5,1,33460272,795,41.67,2.10,12,1.83,57.00,1131.00,5790,20230303,-58.98,1360,20221013,74.63,5790,-58.98,20230303,2155,10.21,20230726,5790,-58.98,20230303,1360,74.63,20221013,6.87,N,288980,500,167 억,,771276,N,N,0,N,00,N
|
|
20230727,151054,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2345,135,2,6.11,1354897490,576769,66.06,2200,2405,2200,2870,1550,2210,2349.21,2.31,296919,193163,2486,2347,2251,2112,2016,2300,2065,167,660,500,1370,5,1,33460272,785,41.14,2.07,12,1.72,57.00,1131.00,5790,20230303,-59.50,1360,20221013,72.43,5790,-59.50,20230303,2155,8.82,20230726,5790,-59.50,20230303,1360,72.43,20221013,6.87,N,288980,500,167 억,,771276,N,N,0,N,00,N
|
|
20230727,141049,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2365,155,2,7.01,1188737290,506253,57.98,2200,2405,2200,2870,1550,2210,2348.22,2.31,296919,158796,2486,2347,2251,2112,2016,2300,2065,167,660,500,1370,5,1,33460272,791,41.49,2.09,12,1.51,57.00,1131.00,5790,20230303,-59.15,1360,20221013,73.90,5790,-59.15,20230303,2155,9.74,20230726,5790,-59.15,20230303,1360,73.90,20221013,6.87,N,288980,500,167 억,,771276,N,N,0,N,00,N
|
|
20230727,131048,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2370,160,2,7.24,1087979525,463595,53.09,2200,2405,2200,2870,1550,2210,2346.95,2.31,296919,148884,2486,2347,2251,2112,2016,2300,2065,167,660,500,1370,5,1,33460272,793,41.58,2.10,12,1.39,57.00,1131.00,5790,20230303,-59.07,1360,20221013,74.26,5790,-59.07,20230303,2155,9.98,20230726,5790,-59.07,20230303,1360,74.26,20221013,6.87,N,288980,500,167 억,,771276,N,N,0,N,00,N
|
|
20230727,121050,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2365,155,2,7.01,990827700,422503,48.39,2200,2405,2200,2870,1550,2210,2345.27,2.31,296919,126790,2486,2347,2251,2112,2016,2300,2065,167,660,500,1370,5,1,33460272,791,41.49,2.09,12,1.26,57.00,1131.00,5790,20230303,-59.15,1360,20221013,73.90,5790,-59.15,20230303,2155,9.74,20230726,5790,-59.15,20230303,1360,73.90,20221013,6.87,N,288980,500,167 억,,771276,N,N,0,N,00,N
|
|
20230727,111053,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2390,180,2,8.14,705695120,302921,34.69,2200,2400,2200,2870,1550,2210,2329.79,2.31,296919,89091,2486,2347,2251,2112,2016,2300,2065,167,660,500,1370,5,1,33460272,800,41.93,2.11,12,0.91,57.00,1131.00,5790,20230303,-58.72,1360,20221013,75.74,5790,-58.72,20230303,2155,10.90,20230726,5790,-58.72,20230303,1360,75.74,20221013,6.87,N,288980,500,167 억,,771276,N,N,0,N,00,N
|
|
20230727,101050,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2340,130,2,5.88,366681870,159577,18.28,2200,2350,2200,2870,1550,2210,2298.06,2.31,296919,40258,2486,2347,2251,2112,2016,2300,2065,167,660,500,1370,5,1,33460272,783,41.05,2.07,12,0.48,57.00,1131.00,5790,20230303,-59.59,1360,20221013,72.06,5790,-59.59,20230303,2155,8.58,20230726,5790,-59.59,20230303,1360,72.06,20221013,6.87,N,288980,500,167 억,,771276,N,N,0,N,00,N
|
|
20230727,091049,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2285,75,2,3.39,143431975,63391,7.26,2200,2330,2200,2870,1550,2210,2262.99,2.31,296919,4363,2486,2347,2251,2112,2016,2300,2065,167,660,500,1370,5,1,33460272,765,40.09,2.02,12,0.19,57.00,1131.00,5790,20230303,-60.54,1360,20221013,68.01,5790,-60.54,20230303,2155,6.03,20230726,5790,-60.54,20230303,1360,68.01,20221013,6.87,N,288980,500,167 억,,771276,N,N,0,N,00,N
|
|
20230726,161047,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2210,-150,5,-6.36,1900188980,841908,129.47,2355,2390,2155,3065,1655,2360,2257.06,1.42,0,298873,2520,2440,2380,2300,2240,2410,2270,167,705,500,1460,5,1,33460272,739,38.77,1.95,12,2.52,57.00,1131.00,7890,20220725,-71.99,1360,20221013,62.50,5790,-61.83,20230303,2155,2.55,20230726,5790,-61.83,20230303,1360,62.50,20221013,6.76,N,288980,500,167 억,,474357,N,N,0,N,00,N
|
|
20230726,151052,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2215,-145,5,-6.14,1835401170,812624,124.97,2355,2390,2155,3065,1655,2360,2258.57,1.42,0,282648,2520,2440,2380,2300,2240,2410,2270,167,705,500,1460,5,1,33460272,741,38.86,1.96,12,2.43,57.00,1131.00,7890,20220725,-71.93,1360,20221013,62.87,5790,-61.74,20230303,2155,2.78,20230726,5790,-61.74,20230303,1360,62.87,20221013,6.76,N,288980,500,167 억,,474357,N,N,0,N,00,N
|
|
20230726,141044,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2235,-125,5,-5.30,1617321650,714444,109.87,2355,2390,2155,3065,1655,2360,2263.70,1.42,0,236907,2520,2440,2380,2300,2240,2410,2270,167,705,500,1460,5,1,33460272,748,39.21,1.98,12,2.14,57.00,1131.00,7890,20220725,-71.67,1360,20221013,64.34,5790,-61.40,20230303,2155,3.71,20230726,5790,-61.40,20230303,1360,64.34,20221013,6.76,N,288980,500,167 억,,474357,N,N,0,N,00,N
|
|
20230726,131041,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2210,-150,5,-6.36,1258901740,551955,84.88,2355,2390,2210,3065,1655,2360,2280.75,1.42,0,183692,2520,2440,2380,2300,2240,2410,2270,167,705,500,1460,5,1,33460272,739,38.77,1.95,12,1.65,57.00,1131.00,7890,20220725,-71.99,1360,20221013,62.50,5790,-61.83,20230303,2200,0.45,20230103,5790,-61.83,20230303,1360,62.50,20221013,6.76,N,288980,500,167 억,,474357,N,N,0,N,00,N
|
|
20230726,121044,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2230,-130,5,-5.51,1101058355,480902,73.95,2355,2390,2210,3065,1655,2360,2289.52,1.42,0,178363,2520,2440,2380,2300,2240,2410,2270,167,705,500,1460,5,1,33460272,746,39.12,1.97,12,1.44,57.00,1131.00,7890,20220725,-71.74,1360,20221013,63.97,5790,-61.49,20230303,2200,1.36,20230103,5790,-61.49,20230303,1360,63.97,20221013,6.76,N,288980,500,167 억,,474357,N,N,0,N,00,N
|
|
20230726,111038,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2245,-115,5,-4.87,934106255,406445,62.50,2355,2390,2210,3065,1655,2360,2298.18,1.42,0,155924,2520,2440,2380,2300,2240,2410,2270,167,705,500,1460,5,1,33460272,751,39.39,1.98,12,1.21,57.00,1131.00,7890,20220725,-71.55,1360,20221013,65.07,5790,-61.23,20230303,2200,2.05,20230103,5790,-61.23,20230303,1360,65.07,20221013,6.76,N,288980,500,167 억,,474357,N,N,0,N,00,N
|
|
20230726,101047,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2270,-90,5,-3.81,617381170,265860,40.88,2355,2390,2265,3065,1655,2360,2322.15,1.42,0,84659,2520,2440,2380,2300,2240,2410,2270,167,705,500,1460,5,1,33460272,760,39.82,2.01,12,0.79,57.00,1131.00,7890,20220725,-71.23,1360,20221013,66.91,5790,-60.79,20230303,2200,3.18,20230103,5790,-60.79,20230303,1360,66.91,20221013,6.76,N,288980,500,167 억,,474357,N,N,0,N,00,N
|
|
20230726,091041,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2315,-45,5,-1.91,235278075,100231,15.41,2355,2390,2305,3065,1655,2360,2347.31,1.42,0,-4791,2520,2440,2380,2300,2240,2410,2270,167,705,500,1460,5,1,33460272,775,40.61,2.05,12,0.30,57.00,1131.00,7890,20220725,-70.66,1360,20221013,70.22,5790,-60.02,20230303,2200,5.23,20230103,5790,-60.02,20230303,1360,70.22,20221013,6.76,N,288980,500,167 억,,474357,N,N,0,N,00,N
|
|
20230725,161039,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2360,-105,5,-4.26,1508799435,629154,69.28,2435,2460,2320,3200,1730,2465,2398.25,0.64,0,261582,2738,2601,2533,2396,2328,2567,2362,167,735,500,1520,5,1,33460272,790,41.40,2.09,12,1.88,57.00,1131.00,7950,20220722,-70.31,1360,20221013,73.53,5790,-59.24,20230303,2200,7.27,20230103,7890,-70.09,20220725,1360,73.53,20221013,6.77,N,288980,500,167 억,,212775,N,N,0,N,00,N
|
|
20230725,151027,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2375,-90,5,-3.65,1387456130,577958,63.65,2435,2460,2320,3200,1730,2465,2400.62,0.64,0,236314,2738,2601,2533,2396,2328,2567,2362,167,735,500,1520,5,1,33460272,795,41.67,2.10,12,1.73,57.00,1131.00,7950,20220722,-70.13,1360,20221013,74.63,5790,-58.98,20230303,2200,7.95,20230103,7890,-69.90,20220725,1360,74.63,20221013,6.77,N,288980,500,167 억,,212775,N,N,0,N,00,N
|
|
20230725,141024,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2400,-65,5,-2.64,1219605695,507537,55.89,2435,2460,2320,3200,1730,2465,2402.99,0.64,0,198745,2738,2601,2533,2396,2328,2567,2362,167,735,500,1520,5,1,33460272,803,42.11,2.12,12,1.52,57.00,1131.00,7950,20220722,-69.81,1360,20221013,76.47,5790,-58.55,20230303,2200,9.09,20230103,7890,-69.58,20220725,1360,76.47,20221013,6.77,N,288980,500,167 억,,212775,N,N,0,N,00,N
|
|
20230725,131035,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2405,-60,5,-2.43,1082868365,450451,49.61,2435,2460,2320,3200,1730,2465,2403.96,0.64,0,162936,2738,2601,2533,2396,2328,2567,2362,167,735,500,1520,5,1,33460272,805,42.19,2.13,12,1.35,57.00,1131.00,7950,20220722,-69.75,1360,20221013,76.84,5790,-58.46,20230303,2200,9.32,20230103,7890,-69.52,20220725,1360,76.84,20221013,6.77,N,288980,500,167 억,,212775,N,N,0,N,00,N
|
|
20230725,121035,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2385,-80,5,-3.25,1025003150,426348,46.95,2435,2460,2320,3200,1730,2465,2404.15,0.64,0,156801,2738,2601,2533,2396,2328,2567,2362,167,735,500,1520,5,1,33460272,798,41.84,2.11,12,1.27,57.00,1131.00,7950,20220722,-70.00,1360,20221013,75.37,5790,-58.81,20230303,2200,8.41,20230103,7890,-69.77,20220725,1360,75.37,20221013,6.77,N,288980,500,167 억,,212775,N,N,0,N,00,N
|
|
20230725,111033,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2395,-70,5,-2.84,747588575,309568,34.09,2435,2460,2380,3200,1730,2465,2414.94,0.64,0,114860,2738,2601,2533,2396,2328,2567,2362,167,735,500,1520,5,1,33460272,801,42.02,2.12,12,0.93,57.00,1131.00,7950,20220722,-69.87,1360,20221013,76.10,5790,-58.64,20230303,2200,8.86,20230103,7890,-69.65,20220725,1360,76.10,20221013,6.77,N,288980,500,167 억,,212775,N,N,0,N,00,N
|
|
20230725,101033,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2410,-55,5,-2.23,512314215,211548,23.30,2435,2460,2395,3200,1730,2465,2421.74,0.64,0,109547,2738,2601,2533,2396,2328,2567,2362,167,735,500,1520,5,1,33460272,806,42.28,2.13,12,0.63,57.00,1131.00,7950,20220722,-69.69,1360,20221013,77.21,5790,-58.38,20230303,2200,9.55,20230103,7890,-69.46,20220725,1360,77.21,20221013,6.77,N,288980,500,167 억,,212775,N,N,0,N,00,N
|
|
20230725,091031,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2420,-45,5,-1.83,121419340,50203,5.53,2435,2460,2395,3200,1730,2465,2418.57,0.64,0,11274,2738,2601,2533,2396,2328,2567,2362,167,735,500,1520,5,1,33460272,810,42.46,2.14,12,0.15,57.00,1131.00,7950,20220722,-69.56,1360,20221013,77.94,5790,-58.20,20230303,2200,10.00,20230103,7890,-69.33,20220725,1360,77.94,20221013,6.77,N,288980,500,167 억,,212775,N,N,0,N,00,N
|
|
20230724,161034,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2465,-215,5,-8.02,2248223460,889231,41.32,2640,2670,2465,3480,1880,2680,2528.57,1.13,0,-165608,2986,2832,2746,2592,2506,2910,2670,167,800,500,1660,5,1,33460272,825,43.25,2.18,12,2.66,57.00,1131.00,7950,20220721,-68.99,1360,20221013,81.25,5790,-57.43,20230303,2200,12.05,20230103,7890,-68.76,20220725,1360,81.25,20221013,6.81,N,288980,500,167 억,,378261,N,N,0,N,00,N
|
|
20230724,151029,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2470,-210,5,-7.84,2105368885,831343,38.63,2640,2670,2470,3480,1880,2680,2532.49,1.13,0,-160653,2986,2832,2746,2592,2506,2910,2670,167,800,500,1660,5,1,33460272,826,43.33,2.18,12,2.48,57.00,1131.00,7950,20220721,-68.93,1360,20221013,81.62,5790,-57.34,20230303,2200,12.27,20230103,7890,-68.69,20220725,1360,81.62,20221013,6.81,N,288980,500,167 억,,378261,N,N,0,N,00,N
|
|
20230724,141027,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2490,-190,5,-7.09,1947775510,767759,35.68,2640,2670,2475,3480,1880,2680,2536.96,1.13,0,-153299,2986,2832,2746,2592,2506,2910,2670,167,800,500,1660,5,1,33460272,833,43.68,2.20,12,2.29,57.00,1131.00,7950,20220721,-68.68,1360,20221013,83.09,5790,-56.99,20230303,2200,13.18,20230103,7890,-68.44,20220725,1360,83.09,20221013,6.81,N,288980,500,167 억,,378261,N,N,0,N,00,N
|
|
20230724,131027,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2500,-180,5,-6.72,1775728645,698498,32.46,2640,2670,2485,3480,1880,2680,2542.21,1.13,0,-133948,2986,2832,2746,2592,2506,2910,2670,167,800,500,1660,5,1,33460272,837,43.86,2.21,12,2.09,57.00,1131.00,7950,20220721,-68.55,1360,20221013,83.82,5790,-56.82,20230303,2200,13.64,20230103,7890,-68.31,20220725,1360,83.82,20221013,6.81,N,288980,500,167 억,,378261,N,N,0,N,00,N
|
|
20230724,121029,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2490,-190,5,-7.09,1498821375,587993,27.33,2640,2670,2490,3480,1880,2680,2549.05,1.13,0,-110924,2986,2832,2746,2592,2506,2910,2670,167,800,500,1660,5,1,33460272,833,43.68,2.20,12,1.76,57.00,1131.00,7950,20220721,-68.68,1360,20221013,83.09,5790,-56.99,20230303,2200,13.18,20230103,7890,-68.44,20220725,1360,83.09,20221013,6.81,N,288980,500,167 억,,378261,N,N,0,N,00,N
|
|
20230724,111034,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2520,-160,5,-5.97,1193276555,465742,21.64,2640,2670,2505,3480,1880,2680,2562.10,1.13,0,-95698,2986,2832,2746,2592,2506,2910,2670,167,800,500,1660,5,1,33460272,843,44.21,2.23,12,1.39,57.00,1131.00,7950,20220721,-68.30,1360,20221013,85.29,5790,-56.48,20230303,2200,14.55,20230103,7890,-68.06,20220725,1360,85.29,20221013,6.81,N,288980,500,167 억,,378261,N,N,0,N,00,N
|
|
20230724,101023,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2550,-130,5,-4.85,903732790,350829,16.30,2640,2670,2520,3480,1880,2680,2575.99,1.13,0,-84768,2986,2832,2746,2592,2506,2910,2670,167,800,500,1660,5,1,33460272,853,44.74,2.25,12,1.05,57.00,1131.00,7950,20220721,-67.92,1360,20221013,87.50,5790,-55.96,20230303,2200,15.91,20230103,7890,-67.68,20220725,1360,87.50,20221013,6.81,N,288980,500,167 억,,378261,N,N,0,N,00,N
|
|
20230724,091030,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2590,-90,5,-3.36,296082000,113121,5.26,2640,2670,2560,3480,1880,2680,2617.39,1.13,0,-45610,2986,2832,2746,2592,2506,2910,2670,167,800,500,1660,5,1,33460272,867,45.44,2.29,12,0.34,57.00,1131.00,7950,20220721,-67.42,1360,20221013,90.44,5790,-55.27,20230303,2200,17.73,20230103,7890,-67.17,20220725,1360,90.44,20221013,6.81,N,288980,500,167 억,,378261,N,N,0,N,00,N
|
|
20230721,161019,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2680,55,2,2.10,5928538080,2137293,465.21,2660,2900,2660,3410,1840,2625,2774.02,1.23,0,-32656,2711,2667,2636,2592,2561,2690,2615,167,785,500,1620,5,1,33460272,897,47.02,2.37,12,6.39,57.00,1131.00,7950,20220721,-66.29,1360,20221013,97.06,5790,-53.71,20230303,2200,21.82,20230103,7950,-66.29,20220721,1360,97.06,20221013,6.88,N,288980,500,167 억,,411757,N,N,0,N,00,N
|
|
20230721,151021,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2675,50,2,1.90,5766182540,2076583,452.00,2660,2900,2660,3410,1840,2625,2776.79,1.23,0,-23975,2711,2667,2636,2592,2561,2690,2615,167,785,500,1620,5,1,33460272,895,46.93,2.37,12,6.21,57.00,1131.00,7950,20220721,-66.35,1360,20221013,96.69,5790,-53.80,20230303,2200,21.59,20230103,7950,-66.35,20220721,1360,96.69,20221013,6.88,N,288980,500,167 억,,411757,N,N,0,N,00,N
|
|
20230721,141016,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2710,85,2,3.24,5540777260,1992420,433.68,2660,2900,2660,3410,1840,2625,2780.95,1.23,0,-20748,2711,2667,2636,2592,2561,2690,2615,167,785,500,1620,5,1,33460272,907,47.54,2.40,12,5.95,57.00,1131.00,7950,20220721,-65.91,1360,20221013,99.26,5790,-53.20,20230303,2200,23.18,20230103,7950,-65.91,20220721,1360,99.26,20221013,6.88,N,288980,500,167 억,,411757,N,N,0,N,00,N
|
|
20230721,131021,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2725,100,2,3.81,5321058615,1911085,415.98,2660,2900,2660,3410,1840,2625,2784.34,1.23,0,-7912,2711,2667,2636,2592,2561,2690,2615,167,785,500,1620,5,1,33460272,912,47.81,2.41,12,5.71,57.00,1131.00,7950,20220721,-65.72,1360,20221013,100.37,5790,-52.94,20230303,2200,23.86,20230103,7950,-65.72,20220721,1360,100.37,20221013,6.88,N,288980,500,167 억,,411757,N,N,0,N,00,N
|
|
20230721,121033,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2770,145,2,5.52,5050590390,1812270,394.47,2660,2900,2660,3410,1840,2625,2786.91,1.23,0,21609,2711,2667,2636,2592,2561,2690,2615,167,785,500,1620,5,1,33460272,927,48.60,2.45,12,5.42,57.00,1131.00,7950,20220721,-65.16,1360,20221013,103.68,5790,-52.16,20230303,2200,25.91,20230103,7950,-65.16,20220721,1360,103.68,20221013,6.88,N,288980,500,167 억,,411757,N,N,0,N,00,N
|
|
20230721,111029,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2770,145,2,5.52,4873562340,1748079,380.50,2660,2900,2660,3410,1840,2625,2787.98,1.23,0,22796,2711,2667,2636,2592,2561,2690,2615,167,785,500,1620,5,1,33460272,927,48.60,2.45,12,5.22,57.00,1131.00,7950,20220721,-65.16,1360,20221013,103.68,5790,-52.16,20230303,2200,25.91,20230103,7950,-65.16,20220721,1360,103.68,20221013,6.88,N,288980,500,167 억,,411757,N,N,0,N,00,N
|
|
20230721,101028,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2785,160,2,6.10,4335035140,1553587,338.16,2660,2900,2660,3410,1840,2625,2790.37,1.23,0,37171,2711,2667,2636,2592,2561,2690,2615,167,785,500,1620,5,1,33460272,932,48.86,2.46,12,4.64,57.00,1131.00,7950,20220721,-64.97,1360,20221013,104.78,5790,-51.90,20230303,2200,26.59,20230103,7950,-64.97,20220721,1360,104.78,20221013,6.88,N,288980,500,167 억,,411757,N,N,0,N,00,N
|
|
20230721,091025,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2770,145,2,5.52,1033420625,378552,82.40,2660,2785,2660,3410,1840,2625,2730.01,1.23,0,43841,2711,2667,2636,2592,2561,2690,2615,167,785,500,1620,5,1,33460272,927,48.60,2.45,12,1.13,57.00,1131.00,7950,20220721,-65.16,1360,20221013,103.68,5790,-52.16,20230303,2200,25.91,20230103,7950,-65.16,20220721,1360,103.68,20221013,6.88,N,288980,500,167 억,,411757,N,N,0,N,00,N
|
|
20230720,161015,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2625,5,2,0.19,1200456935,455797,90.24,2610,2680,2605,3405,1835,2620,2633.76,1.34,0,-35682,2736,2677,2641,2582,2546,2660,2565,167,785,500,1620,5,1,33460272,878,46.05,2.32,12,1.36,57.00,1131.00,7950,20220721,-66.98,1360,20221013,93.01,5790,-54.66,20230303,2200,19.32,20230103,7950,-66.98,20220721,1360,93.01,20221013,6.82,N,288980,500,167 억,,447439,N,N,0,N,00,N
|
|
20230720,151016,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2625,5,2,0.19,1139157715,432445,85.62,2610,2680,2605,3405,1835,2620,2634.23,1.34,0,-37785,2736,2677,2641,2582,2546,2660,2565,167,785,500,1620,5,1,33460272,878,46.05,2.32,12,1.29,57.00,1131.00,7950,20220721,-66.98,1360,20221013,93.01,5790,-54.66,20230303,2200,19.32,20230103,7950,-66.98,20220721,1360,93.01,20221013,6.82,N,288980,500,167 억,,447439,N,N,0,N,00,N
|
|
20230720,141014,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2630,10,2,0.38,1088087010,412979,81.77,2610,2680,2605,3405,1835,2620,2634.73,1.34,0,-42095,2736,2677,2641,2582,2546,2660,2565,167,785,500,1620,5,1,33460272,880,46.14,2.33,12,1.23,57.00,1131.00,7950,20220721,-66.92,1360,20221013,93.38,5790,-54.58,20230303,2200,19.55,20230103,7950,-66.92,20220721,1360,93.38,20221013,6.82,N,288980,500,167 억,,447439,N,N,0,N,00,N
|
|
20230720,131015,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2635,15,2,0.57,1016240065,385624,76.35,2610,2680,2605,3405,1835,2620,2635.31,1.34,0,-51773,2736,2677,2641,2582,2546,2660,2565,167,785,500,1620,5,1,33460272,882,46.23,2.33,12,1.15,57.00,1131.00,7950,20220721,-66.86,1360,20221013,93.75,5790,-54.49,20230303,2200,19.77,20230103,7950,-66.86,20220721,1360,93.75,20221013,6.82,N,288980,500,167 억,,447439,N,N,0,N,00,N
|
|
20230720,121024,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2625,5,2,0.19,962248605,365108,72.29,2610,2680,2605,3405,1835,2620,2635.52,1.34,0,-54591,2736,2677,2641,2582,2546,2660,2565,167,785,500,1620,5,1,33460272,878,46.05,2.32,12,1.09,57.00,1131.00,7950,20220721,-66.98,1360,20221013,93.01,5790,-54.66,20230303,2200,19.32,20230103,7950,-66.98,20220721,1360,93.01,20221013,6.82,N,288980,500,167 억,,447439,N,N,0,N,00,N
|
|
20230720,111020,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2610,-10,5,-0.38,874704660,331683,65.67,2610,2680,2605,3405,1835,2620,2637.17,1.34,0,-61986,2736,2677,2641,2582,2546,2660,2565,167,785,500,1620,5,1,33460272,873,45.79,2.31,12,0.99,57.00,1131.00,7950,20220721,-67.17,1360,20221013,91.91,5790,-54.92,20230303,2200,18.64,20230103,7950,-67.17,20220721,1360,91.91,20221013,6.82,N,288980,500,167 억,,447439,N,N,0,N,00,N
|
|
20230720,101008,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2620,0,3,0.00,756922035,286633,56.75,2610,2680,2605,3405,1835,2620,2640.74,1.34,0,-58298,2736,2677,2641,2582,2546,2660,2565,167,785,500,1620,5,1,33460272,877,45.96,2.32,12,0.86,57.00,1131.00,7950,20220721,-67.04,1360,20221013,92.65,5790,-54.75,20230303,2200,19.09,20230103,7950,-67.04,20220721,1360,92.65,20221013,6.82,N,288980,500,167 억,,447439,N,N,0,N,00,N
|
|
20230720,091011,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2625,5,2,0.19,81273205,31084,6.15,2610,2630,2610,3405,1835,2620,2614.63,1.34,0,3562,2736,2677,2641,2582,2546,2660,2565,167,785,500,1620,5,1,33460272,878,46.05,2.32,12,0.09,57.00,1131.00,7950,20220721,-66.98,1360,20221013,93.01,5790,-54.66,20230303,2200,19.32,20230103,7950,-66.98,20220721,1360,93.01,20221013,6.82,N,288980,500,167 억,,447439,N,N,0,N,00,N
|
|
20230719,161030,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2620,-60,5,-2.24,1309915685,498361,91.37,2680,2700,2605,3480,1880,2680,2628.44,1.15,0,61021,2843,2761,2718,2636,2593,2740,2615,167,800,500,1660,5,1,33460272,877,45.96,2.32,12,1.49,57.00,1131.00,7950,20220721,-67.04,1360,20221013,92.65,5790,-54.75,20230303,2200,19.09,20230103,7950,-67.04,20220721,1360,92.65,20221013,6.92,N,288980,500,167 억,,386419,N,N,0,N,00,N
|
|
20230719,151029,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2630,-50,5,-1.87,1249011595,475169,87.11,2680,2700,2605,3480,1880,2680,2628.53,1.15,0,58937,2843,2761,2718,2636,2593,2740,2615,167,800,500,1660,5,1,33460272,880,46.14,2.33,12,1.42,57.00,1131.00,7950,20220721,-66.92,1360,20221013,93.38,5790,-54.58,20230303,2200,19.55,20230103,7950,-66.92,20220721,1360,93.38,20221013,6.92,N,288980,500,167 억,,386419,N,N,0,N,00,N
|
|
20230719,141032,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2620,-60,5,-2.24,976703205,371266,68.07,2680,2700,2610,3480,1880,2680,2630.70,1.15,0,40683,2843,2761,2718,2636,2593,2740,2615,167,800,500,1660,5,1,33460272,877,45.96,2.32,12,1.11,57.00,1131.00,7950,20220721,-67.04,1360,20221013,92.65,5790,-54.75,20230303,2200,19.09,20230103,7950,-67.04,20220721,1360,92.65,20221013,6.92,N,288980,500,167 억,,386419,N,N,0,N,00,N
|
|
20230719,131018,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2645,-35,5,-1.31,868463605,330053,60.51,2680,2700,2610,3480,1880,2680,2631.24,1.15,0,29195,2843,2761,2718,2636,2593,2740,2615,167,800,500,1660,5,1,33460272,885,46.40,2.34,12,0.99,57.00,1131.00,7950,20220721,-66.73,1360,20221013,94.49,5790,-54.32,20230303,2200,20.23,20230103,7950,-66.73,20220721,1360,94.49,20221013,6.92,N,288980,500,167 억,,386419,N,N,0,N,00,N
|
|
20230719,121035,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2620,-60,5,-2.24,735320950,279341,51.21,2680,2700,2615,3480,1880,2680,2632.29,1.15,0,18165,2843,2761,2718,2636,2593,2740,2615,167,800,500,1660,5,1,33460272,877,45.96,2.32,12,0.83,57.00,1131.00,7950,20220721,-67.04,1360,20221013,92.65,5790,-54.75,20230303,2200,19.09,20230103,7950,-67.04,20220721,1360,92.65,20221013,6.92,N,288980,500,167 억,,386419,N,N,0,N,00,N
|
|
20230719,111031,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2635,-45,5,-1.68,628169895,238440,43.71,2680,2700,2615,3480,1880,2680,2634.44,1.15,0,19216,2843,2761,2718,2636,2593,2740,2615,167,800,500,1660,5,1,33460272,882,46.23,2.33,12,0.71,57.00,1131.00,7950,20220721,-66.86,1360,20221013,93.75,5790,-54.49,20230303,2200,19.77,20230103,7950,-66.86,20220721,1360,93.75,20221013,6.92,N,288980,500,167 억,,386419,N,N,0,N,00,N
|
|
20230719,101023,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2625,-55,5,-2.05,477713855,181239,33.23,2680,2700,2615,3480,1880,2680,2635.75,1.15,0,4495,2843,2761,2718,2636,2593,2740,2615,167,800,500,1660,5,1,33460272,878,46.05,2.32,12,0.54,57.00,1131.00,7950,20220721,-66.98,1360,20221013,93.01,5790,-54.66,20230303,2200,19.32,20230103,7950,-66.98,20220721,1360,93.01,20221013,6.92,N,288980,500,167 억,,386419,N,N,0,N,00,N
|
|
20230719,091022,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2655,-25,5,-0.93,71308000,26705,4.90,2680,2700,2650,3480,1880,2680,2670.10,1.15,0,-3455,2843,2761,2718,2636,2593,2740,2615,167,800,500,1660,5,1,33460272,888,46.58,2.35,12,0.08,57.00,1131.00,7950,20220721,-66.60,1360,20221013,95.22,5790,-54.15,20230303,2200,20.68,20230103,7950,-66.60,20220721,1360,95.22,20221013,6.92,N,288980,500,167 억,,386419,N,N,0,N,00,N
|
|
20230718,161022,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2680,-100,5,-3.60,1448116990,532662,120.73,2780,2800,2675,3610,1950,2780,2718.80,1.49,0,-111596,2840,2810,2770,2740,2700,2790,2720,167,830,500,1720,5,1,33460272,897,47.02,2.37,12,1.59,57.00,1131.00,7950,20220721,-66.29,1360,20221013,97.06,5790,-53.71,20230303,2200,21.82,20230103,28250,-90.51,20220718,1360,97.06,20221013,6.96,N,288980,500,167 억,,499517,N,N,0,N,00,N
|
|
20230718,151020,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2685,-95,5,-3.42,1355645770,498200,112.92,2780,2800,2675,3610,1950,2780,2721.09,1.49,0,-113334,2840,2810,2770,2740,2700,2790,2720,167,830,500,1720,5,1,33460272,898,47.11,2.37,12,1.49,57.00,1131.00,7950,20220721,-66.23,1360,20221013,97.43,5790,-53.63,20230303,2200,22.05,20230103,28250,-90.50,20220718,1360,97.43,20221013,6.96,N,288980,500,167 억,,499517,N,N,0,N,00,N
|
|
20230718,141016,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2690,-90,5,-3.24,1213211090,445150,100.89,2780,2800,2675,3610,1950,2780,2725.40,1.49,0,-112847,2840,2810,2770,2740,2700,2790,2720,167,830,500,1720,5,1,33460272,900,47.19,2.38,12,1.33,57.00,1131.00,7950,20220721,-66.16,1360,20221013,97.79,5790,-53.54,20230303,2200,22.27,20230103,28250,-90.48,20220718,1360,97.79,20221013,6.96,N,288980,500,167 억,,499517,N,N,0,N,00,N
|
|
20230718,131017,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2680,-100,5,-3.60,1150310925,421743,95.59,2780,2800,2675,3610,1950,2780,2727.52,1.49,0,-110758,2840,2810,2770,2740,2700,2790,2720,167,830,500,1720,5,1,33460272,897,47.02,2.37,12,1.26,57.00,1131.00,7950,20220721,-66.29,1360,20221013,97.06,5790,-53.71,20230303,2200,21.82,20230103,28250,-90.51,20220718,1360,97.06,20221013,6.96,N,288980,500,167 억,,499517,N,N,0,N,00,N
|
|
20230718,121027,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2710,-70,5,-2.52,919610685,336065,76.17,2780,2800,2700,3610,1950,2780,2736.41,1.49,0,-89524,2840,2810,2770,2740,2700,2790,2720,167,830,500,1720,5,1,33460272,907,47.54,2.40,12,1.00,57.00,1131.00,7950,20220721,-65.91,1360,20221013,99.26,5790,-53.20,20230303,2200,23.18,20230103,28250,-90.41,20220718,1360,99.26,20221013,6.96,N,288980,500,167 억,,499517,N,N,0,N,00,N
|
|
20230718,111024,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2720,-60,5,-2.16,677836845,246800,55.94,2780,2800,2710,3610,1950,2780,2746.50,1.49,0,-57560,2840,2810,2770,2740,2700,2790,2720,167,830,500,1720,5,1,33460272,910,47.72,2.40,12,0.74,57.00,1131.00,7950,20220721,-65.79,1360,20221013,100.00,5790,-53.02,20230303,2200,23.64,20230103,28250,-90.37,20220718,1360,100.00,20221013,6.96,N,288980,500,167 억,,499517,N,N,0,N,00,N
|
|
20230718,101018,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2715,-65,5,-2.34,455884835,165159,37.43,2780,2800,2715,3610,1950,2780,2760.28,1.49,0,-35236,2840,2810,2770,2740,2700,2790,2720,167,830,500,1720,5,1,33460272,908,47.63,2.40,12,0.49,57.00,1131.00,7950,20220721,-65.85,1360,20221013,99.63,5790,-53.11,20230303,2200,23.41,20230103,28250,-90.39,20220718,1360,99.63,20221013,6.96,N,288980,500,167 억,,499517,N,N,0,N,00,N
|
|
20230718,091015,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2775,-5,5,-0.18,108893220,39176,8.88,2780,2795,2765,3610,1950,2780,2779.59,1.49,0,6536,2840,2810,2770,2740,2700,2790,2720,167,830,500,1720,5,1,33460272,929,48.68,2.45,12,0.12,57.00,1131.00,7950,20220721,-65.09,1360,20221013,104.04,5790,-52.07,20230303,2200,26.14,20230103,28250,-90.18,20220718,1360,104.04,20221013,6.96,N,288980,500,167 억,,499517,N,N,0,N,00,N
|
|
20230717,161017,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2780,-5,5,-0.18,1193587865,430865,69.04,2790,2800,2730,3620,1950,2785,2770.14,1.15,0,113749,2941,2862,2811,2732,2681,2837,2707,167,835,500,1720,5,1,33460272,930,48.77,2.46,12,1.29,57.00,1131.00,7950,20220721,-65.03,1360,20221013,104.41,5790,-51.99,20230303,2200,26.36,20230103,28250,-90.16,20220718,1360,104.41,20221013,7.19,N,288980,500,167 억,,385768,N,N,0,N,00,N
|
|
20230717,151012,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2790,5,2,0.18,1097314300,396287,63.50,2790,2800,2730,3620,1950,2785,2768.99,1.15,0,105612,2941,2862,2811,2732,2681,2837,2707,167,835,500,1720,5,1,33460272,934,48.95,2.47,12,1.18,57.00,1131.00,7950,20220721,-64.91,1360,20221013,105.15,5790,-51.81,20230303,2200,26.82,20230103,28250,-90.12,20220718,1360,105.15,20221013,7.19,N,288980,500,167 억,,385768,N,N,0,N,00,N
|
|
20230717,141015,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2795,10,2,0.36,973943475,352073,56.42,2790,2800,2730,3620,1950,2785,2766.31,1.15,0,97198,2941,2862,2811,2732,2681,2837,2707,167,835,500,1720,5,1,33460272,935,49.04,2.47,12,1.05,57.00,1131.00,7950,20220721,-64.84,1360,20221013,105.51,5790,-51.73,20230303,2200,27.05,20230103,28250,-90.11,20220718,1360,105.51,20221013,7.19,N,288980,500,167 억,,385768,N,N,0,N,00,N
|
|
20230717,131005,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2785,0,3,0.00,836466900,302791,48.52,2790,2800,2730,3620,1950,2785,2762.52,1.15,0,84700,2941,2862,2811,2732,2681,2837,2707,167,835,500,1720,5,1,33460272,932,48.86,2.46,12,0.90,57.00,1131.00,7950,20220721,-64.97,1360,20221013,104.78,5790,-51.90,20230303,2200,26.59,20230103,28250,-90.14,20220718,1360,104.78,20221013,7.19,N,288980,500,167 억,,385768,N,N,0,N,00,N
|
|
20230717,121017,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2775,-10,5,-0.36,662357440,240245,38.50,2790,2795,2730,3620,1950,2785,2757.01,1.15,0,64226,2941,2862,2811,2732,2681,2837,2707,167,835,500,1720,5,1,33460272,929,48.68,2.45,12,0.72,57.00,1131.00,7950,20220721,-65.09,1360,20221013,104.04,5790,-52.07,20230303,2200,26.14,20230103,28250,-90.18,20220718,1360,104.04,20221013,7.19,N,288980,500,167 억,,385768,N,N,0,N,00,N
|
|
20230717,111008,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2760,-25,5,-0.90,546233935,198346,31.78,2790,2795,2730,3620,1950,2785,2753.94,1.15,0,41722,2941,2862,2811,2732,2681,2837,2707,167,835,500,1720,5,1,33460272,924,48.42,2.44,12,0.59,57.00,1131.00,7950,20220721,-65.28,1360,20221013,102.94,5790,-52.33,20230303,2200,25.45,20230103,28250,-90.23,20220718,1360,102.94,20221013,7.19,N,288980,500,167 억,,385768,N,N,0,N,00,N
|
|
20230717,101007,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2750,-35,5,-1.26,401172465,145674,23.34,2790,2795,2730,3620,1950,2785,2753.90,1.15,0,14474,2941,2862,2811,2732,2681,2837,2707,167,835,500,1720,5,1,33460272,920,48.25,2.43,12,0.44,57.00,1131.00,7950,20220721,-65.41,1360,20221013,102.21,5790,-52.50,20230303,2200,25.00,20230103,28250,-90.27,20220718,1360,102.21,20221013,7.19,N,288980,500,167 억,,385768,N,N,0,N,00,N
|
|
20230717,091008,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2740,-45,5,-1.62,132120670,47680,7.64,2790,2795,2740,3620,1950,2785,2770.98,1.15,0,-22387,2941,2862,2811,2732,2681,2837,2707,167,835,500,1720,5,1,33460272,917,48.07,2.42,12,0.14,57.00,1131.00,7950,20220721,-65.53,1360,20221013,101.47,5790,-52.68,20230303,2200,24.55,20230103,28250,-90.30,20220718,1360,101.47,20221013,7.19,N,288980,500,167 억,,385768,N,N,0,N,00,N
|
|
20230714,161007,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2785,-75,5,-2.62,1708808420,612122,52.84,2845,2890,2760,3715,2005,2860,2791.59,1.16,0,-3289,2970,2915,2850,2795,2730,2942,2822,167,855,500,1770,5,1,33460272,932,48.86,2.46,12,1.83,57.00,1131.00,7950,20220721,-64.97,1360,20221013,104.78,5790,-51.90,20230303,2200,26.59,20230103,28250,-90.14,20220718,1360,104.78,20221013,6.85,N,288980,500,167 억,,389056,N,N,0,N,00,N
|
|
20230714,151010,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2780,-80,5,-2.80,1600599755,573281,49.48,2845,2890,2760,3715,2005,2860,2791.96,1.16,0,-13027,2970,2915,2850,2795,2730,2942,2822,167,855,500,1770,5,1,33460272,930,48.77,2.46,12,1.71,57.00,1131.00,7950,20220721,-65.03,1360,20221013,104.41,5790,-51.99,20230303,2200,26.36,20230103,28250,-90.16,20220718,1360,104.41,20221013,6.85,N,288980,500,167 억,,389056,N,N,0,N,00,N
|
|
20230714,141017,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2770,-90,5,-3.15,1404180140,502649,43.39,2845,2890,2760,3715,2005,2860,2793.52,1.16,0,-45143,2970,2915,2850,2795,2730,2942,2822,167,855,500,1770,5,1,33460272,927,48.60,2.45,12,1.50,57.00,1131.00,7950,20220721,-65.16,1360,20221013,103.68,5790,-52.16,20230303,2200,25.91,20230103,28250,-90.19,20220718,1360,103.68,20221013,6.85,N,288980,500,167 억,,389056,N,N,0,N,00,N
|
|
20230714,131002,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2775,-85,5,-2.97,1214648250,434203,37.48,2845,2890,2765,3715,2005,2860,2797.38,1.16,0,-54781,2970,2915,2850,2795,2730,2942,2822,167,855,500,1770,5,1,33460272,929,48.68,2.45,12,1.30,57.00,1131.00,7950,20220721,-65.09,1360,20221013,104.04,5790,-52.07,20230303,2200,26.14,20230103,28250,-90.18,20220718,1360,104.04,20221013,6.85,N,288980,500,167 억,,389056,N,N,0,N,00,N
|
|
20230714,121002,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2775,-85,5,-2.97,1083223125,386776,33.38,2845,2890,2765,3715,2005,2860,2800.60,1.16,0,-49297,2970,2915,2850,2795,2730,2942,2822,167,855,500,1770,5,1,33460272,929,48.68,2.45,12,1.16,57.00,1131.00,7950,20220721,-65.09,1360,20221013,104.04,5790,-52.07,20230303,2200,26.14,20230103,28250,-90.18,20220718,1360,104.04,20221013,6.85,N,288980,500,167 억,,389056,N,N,0,N,00,N
|
|
20230714,111014,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2770,-90,5,-3.15,959201350,341977,29.52,2845,2890,2765,3715,2005,2860,2804.82,1.16,0,-44737,2970,2915,2850,2795,2730,2942,2822,167,855,500,1770,5,1,33460272,927,48.60,2.45,12,1.02,57.00,1131.00,7950,20220721,-65.16,1360,20221013,103.68,5790,-52.16,20230303,2200,25.91,20230103,28250,-90.19,20220718,1360,103.68,20221013,6.85,N,288980,500,167 억,,389056,N,N,0,N,00,N
|
|
20230714,101014,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2795,-65,5,-2.27,686520110,243659,21.03,2845,2890,2780,3715,2005,2860,2817.49,1.16,0,-44471,2970,2915,2850,2795,2730,2942,2822,167,855,500,1770,5,1,33460272,935,49.04,2.47,12,0.73,57.00,1131.00,7950,20220721,-64.84,1360,20221013,105.51,5790,-51.73,20230303,2200,27.05,20230103,28250,-90.11,20220718,1360,105.51,20221013,6.85,N,288980,500,167 억,,389056,N,N,0,N,00,N
|
|
20230714,091009,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2840,-20,5,-0.70,128427615,45025,3.89,2845,2890,2830,3715,2005,2860,2852.31,1.16,0,3177,2970,2915,2850,2795,2730,2942,2822,167,855,500,1770,5,1,33460272,950,49.82,2.51,12,0.13,57.00,1131.00,7950,20220721,-64.28,1360,20221013,108.82,5790,-50.95,20230303,2200,29.09,20230103,28250,-89.95,20220718,1360,108.82,20221013,6.85,N,288980,500,167 억,,389056,N,N,0,N,00,N
|
|
20230713,161004,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2860,80,2,2.88,3223254110,1125893,87.26,2805,2905,2785,3610,1950,2780,2862.94,0.66,0,169151,3010,2895,2825,2710,2640,2860,2675,167,830,500,1720,5,1,33460272,957,50.18,2.53,12,3.36,57.00,1131.00,7950,20220721,-64.03,1360,20221013,110.29,5790,-50.60,20230303,2200,30.00,20230103,28250,-89.88,20220718,1360,110.29,20221013,6.75,N,288980,500,167 억,,219885,N,N,0,N,00,N
|
|
20230713,150959,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2855,75,2,2.70,3030788155,1058577,82.05,2805,2905,2785,3610,1950,2780,2863.18,0.66,0,153978,3010,2895,2825,2710,2640,2860,2675,167,830,500,1720,5,1,33460272,955,50.09,2.52,12,3.16,57.00,1131.00,7950,20220721,-64.09,1360,20221013,109.93,5790,-50.69,20230303,2200,29.77,20230103,28250,-89.89,20220718,1360,109.93,20221013,6.75,N,288980,500,167 억,,219885,N,N,0,N,00,N
|
|
20230713,140959,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2885,105,2,3.78,2777786575,970302,75.20,2805,2905,2785,3610,1950,2780,2862.92,0.66,0,145034,3010,2895,2825,2710,2640,2860,2675,167,830,500,1720,5,1,33460272,965,50.61,2.55,12,2.90,57.00,1131.00,7950,20220721,-63.71,1360,20221013,112.13,5790,-50.17,20230303,2200,31.14,20230103,28250,-89.79,20220718,1360,112.13,20221013,6.75,N,288980,500,167 억,,219885,N,N,0,N,00,N
|
|
20230713,131003,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2875,95,2,3.42,2514005880,878590,68.10,2805,2905,2785,3610,1950,2780,2861.53,0.66,0,104287,3010,2895,2825,2710,2640,2860,2675,167,830,500,1720,5,1,33460272,962,50.44,2.54,12,2.63,57.00,1131.00,7950,20220721,-63.84,1360,20221013,111.40,5790,-50.35,20230303,2200,30.68,20230103,28250,-89.82,20220718,1360,111.40,20221013,6.75,N,288980,500,167 억,,219885,N,N,0,N,00,N
|
|
20230713,120958,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2855,75,2,2.70,2411113465,842654,65.31,2805,2905,2785,3610,1950,2780,2861.46,0.66,0,99594,3010,2895,2825,2710,2640,2860,2675,167,830,500,1720,5,1,33460272,955,50.09,2.52,12,2.52,57.00,1131.00,7950,20220721,-64.09,1360,20221013,109.93,5790,-50.69,20230303,2200,29.77,20230103,28250,-89.89,20220718,1360,109.93,20221013,6.75,N,288980,500,167 억,,219885,N,N,0,N,00,N
|
|
20230713,111002,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2860,80,2,2.88,2093696975,731323,56.68,2805,2905,2785,3610,1950,2780,2863.04,0.66,0,64891,3010,2895,2825,2710,2640,2860,2675,167,830,500,1720,5,1,33460272,957,50.18,2.53,12,2.19,57.00,1131.00,7950,20220721,-64.03,1360,20221013,110.29,5790,-50.60,20230303,2200,30.00,20230103,28250,-89.88,20220718,1360,110.29,20221013,6.75,N,288980,500,167 억,,219885,N,N,0,N,00,N
|
|
20230713,100956,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2875,95,2,3.42,1118522230,392811,30.45,2805,2880,2785,3610,1950,2780,2847.70,0.66,0,91497,3010,2895,2825,2710,2640,2860,2675,167,830,500,1720,5,1,33460272,962,50.44,2.54,12,1.17,57.00,1131.00,7950,20220721,-63.84,1360,20221013,111.40,5790,-50.35,20230303,2200,30.68,20230103,28250,-89.82,20220718,1360,111.40,20221013,6.75,N,288980,500,167 억,,219885,N,N,0,N,00,N
|
|
20230713,090959,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2815,35,2,1.26,186111300,66430,5.15,2805,2815,2785,3610,1950,2780,2802.04,0.66,0,10680,3010,2895,2825,2710,2640,2860,2675,167,830,500,1720,5,1,33460272,942,49.39,2.49,12,0.20,57.00,1131.00,7950,20220721,-64.59,1360,20221013,106.99,5790,-51.38,20230303,2200,27.95,20230103,28250,-90.04,20220718,1360,106.99,20221013,6.75,N,288980,500,167 억,,219885,N,N,0,N,00,N
|
|
20230712,160955,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2780,-135,5,-4.63,3531651170,1254328,16.60,2920,2940,2755,3785,2045,2915,2815.61,0.82,0,-53836,3455,3185,3050,2780,2645,3117,2712,167,870,500,1800,5,1,33460272,930,48.77,2.46,12,3.75,57.00,1131.00,7950,20220721,-65.03,1360,20221013,104.41,5790,-51.99,20230303,2200,26.36,20230103,28250,-90.16,20220718,1360,104.41,20221013,7.07,N,288980,500,167 억,,273721,N,N,0,N,00,N
|
|
20230712,150947,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2785,-130,5,-4.46,3350022850,1189077,15.74,2920,2940,2755,3785,2045,2915,2817.29,0.82,0,-47335,3455,3185,3050,2780,2645,3117,2712,167,870,500,1800,5,1,33460272,932,48.86,2.46,12,3.55,57.00,1131.00,7950,20220721,-64.97,1360,20221013,104.78,5790,-51.90,20230303,2200,26.59,20230103,28250,-90.14,20220718,1360,104.78,20221013,7.07,N,288980,500,167 억,,273721,N,N,0,N,00,N
|
|
20230712,140944,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2780,-135,5,-4.63,3136392420,1112118,14.72,2920,2940,2755,3785,2045,2915,2820.16,0.82,0,-34957,3455,3185,3050,2780,2645,3117,2712,167,870,500,1800,5,1,33460272,930,48.77,2.46,12,3.32,57.00,1131.00,7950,20220721,-65.03,1360,20221013,104.41,5790,-51.99,20230303,2200,26.36,20230103,28250,-90.16,20220718,1360,104.41,20221013,7.07,N,288980,500,167 억,,273721,N,N,0,N,00,N
|
|
20230712,130946,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2770,-145,5,-4.97,2958692755,1048061,13.87,2920,2940,2755,3785,2045,2915,2822.98,0.82,0,-24829,3455,3185,3050,2780,2645,3117,2712,167,870,500,1800,5,1,33460272,927,48.60,2.45,12,3.13,57.00,1131.00,7950,20220721,-65.16,1360,20221013,103.68,5790,-52.16,20230303,2200,25.91,20230103,28250,-90.19,20220718,1360,103.68,20221013,7.07,N,288980,500,167 억,,273721,N,N,0,N,00,N
|
|
20230712,120951,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2775,-140,5,-4.80,2564566365,905712,11.99,2920,2940,2765,3785,2045,2915,2831.51,0.82,0,-12351,3455,3185,3050,2780,2645,3117,2712,167,870,500,1800,5,1,33460272,929,48.68,2.45,12,2.71,57.00,1131.00,7950,20220721,-65.09,1360,20221013,104.04,5790,-52.07,20230303,2200,26.14,20230103,28250,-90.18,20220718,1360,104.04,20221013,7.07,N,288980,500,167 억,,273721,N,N,0,N,00,N
|
|
20230712,110951,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2800,-115,5,-3.95,2100754460,738852,9.78,2920,2940,2790,3785,2045,2915,2843.23,0.82,0,25503,3455,3185,3050,2780,2645,3117,2712,167,870,500,1800,5,1,33460272,937,49.12,2.48,12,2.21,57.00,1131.00,7950,20220721,-64.78,1360,20221013,105.88,5790,-51.64,20230303,2200,27.27,20230103,28250,-90.09,20220718,1360,105.88,20221013,7.07,N,288980,500,167 억,,273721,N,N,0,N,00,N
|
|
20230712,100951,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2810,-105,5,-3.60,1691407600,592670,7.84,2920,2940,2800,3785,2045,2915,2853.83,0.82,0,34441,3455,3185,3050,2780,2645,3117,2712,167,870,500,1800,5,1,33460272,940,49.30,2.48,12,1.77,57.00,1131.00,7950,20220721,-64.65,1360,20221013,106.62,5790,-51.47,20230303,2200,27.73,20230103,28250,-90.05,20220718,1360,106.62,20221013,7.07,N,288980,500,167 억,,273721,N,N,0,N,00,N
|
|
20230712,090952,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2860,-55,5,-1.89,573417320,198540,2.63,2920,2940,2850,3785,2045,2915,2888.11,0.82,0,35860,3455,3185,3050,2780,2645,3117,2712,167,870,500,1800,5,1,33460272,957,50.18,2.53,12,0.59,57.00,1131.00,7950,20220721,-64.03,1360,20221013,110.29,5790,-50.60,20230303,2200,30.00,20230103,28250,-89.88,20220718,1360,110.29,20221013,7.07,N,288980,500,167 억,,273721,N,N,0,N,00,N
|
|
20230711,160938,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2915,185,2,6.78,23364241750,7510799,795.16,3185,3320,2915,3545,1915,2730,3111.00,2.10,0,-427653,2836,2782,2721,2667,2606,2810,2695,167,815,500,1690,5,1,33460272,975,51.14,2.58,12,22.45,57.00,1131.00,7950,20220721,-63.33,1360,20221013,114.34,5790,-49.65,20230303,2200,32.50,20230103,28250,-89.68,20220718,1360,114.34,20221013,7.29,N,288980,500,167 억,,701360,N,N,0,N,00,N
|
|
20230711,150935,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2920,190,2,6.96,23008836820,7388966,782.26,3185,3320,2915,3545,1915,2730,3113.95,2.10,0,-441411,2836,2782,2721,2667,2606,2810,2695,167,815,500,1690,5,1,33460272,977,51.23,2.58,12,22.08,57.00,1131.00,7950,20220721,-63.27,1360,20221013,114.71,5790,-49.57,20230303,2200,32.73,20230103,28250,-89.66,20220718,1360,114.71,20221013,7.29,N,288980,500,167 억,,701360,N,N,0,N,00,N
|
|
20230711,140928,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2960,230,2,8.42,22338017605,7160254,758.05,3185,3320,2935,3545,1915,2730,3119.72,2.10,0,-485977,2836,2782,2721,2667,2606,2810,2695,167,815,500,1690,5,1,33460272,990,51.93,2.62,12,21.40,57.00,1131.00,7950,20220721,-62.77,1360,20221013,117.65,5790,-48.88,20230303,2200,34.55,20230103,28250,-89.52,20220718,1360,117.65,20221013,7.29,N,288980,500,167 억,,701360,N,N,0,N,00,N
|
|
20230711,130919,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2965,235,2,8.61,21844619540,6993812,740.43,3185,3320,2935,3545,1915,2730,3123.42,2.10,0,-474777,2836,2782,2721,2667,2606,2810,2695,167,815,500,1690,5,1,33460272,992,52.02,2.62,12,20.90,57.00,1131.00,7950,20220721,-62.70,1360,20221013,118.01,5790,-48.79,20230303,2200,34.77,20230103,28250,-89.50,20220718,1360,118.01,20221013,7.29,N,288980,500,167 억,,701360,N,N,0,N,00,N
|
|
20230711,120941,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2950,220,2,8.06,21359035650,6830627,723.15,3185,3320,2935,3545,1915,2730,3126.95,2.10,0,-459240,2836,2782,2721,2667,2606,2810,2695,167,815,500,1690,5,1,33460272,987,51.75,2.61,12,20.41,57.00,1131.00,7950,20220721,-62.89,1360,20221013,116.91,5790,-49.05,20230303,2200,34.09,20230103,28250,-89.56,20220718,1360,116.91,20221013,7.29,N,288980,500,167 억,,701360,N,N,0,N,00,N
|
|
20230711,110945,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2995,265,2,9.71,20398023985,6506629,688.85,3185,3320,2955,3545,1915,2730,3134.96,2.10,0,-428521,2836,2782,2721,2667,2606,2810,2695,167,815,500,1690,5,1,33460272,1002,52.54,2.65,12,19.45,57.00,1131.00,7950,20220721,-62.33,1360,20221013,120.22,5790,-48.27,20230303,2200,36.14,20230103,28250,-89.40,20220718,1360,120.22,20221013,7.29,N,288980,500,167 억,,701360,N,N,0,N,00,N
|
|
20230711,100942,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2960,230,2,8.42,18572137380,5897573,624.37,3185,3320,2955,3545,1915,2730,3149.12,2.10,0,-388917,2836,2782,2721,2667,2606,2810,2695,167,815,500,1690,5,1,33460272,990,51.93,2.62,12,17.63,57.00,1131.00,7950,20220721,-62.77,1360,20221013,117.65,5790,-48.88,20230303,2200,34.55,20230103,28250,-89.52,20220718,1360,117.65,20221013,7.29,N,288980,500,167 억,,701360,N,N,0,N,00,N
|
|
20230711,090938,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3235,505,2,18.50,10153460000,3154851,334.00,3185,3320,3130,3545,1915,2730,3218.36,2.10,0,-219611,2836,2782,2721,2667,2606,2810,2695,167,815,500,1690,5,1,33460272,1082,56.75,2.86,12,9.43,57.00,1131.00,7950,20220721,-59.31,1360,20221013,137.87,5790,-44.13,20230303,2200,47.05,20230103,28250,-88.55,20220718,1360,137.87,20221013,7.29,N,288980,500,167 억,,701360,N,N,0,N,00,N
|
|
20230710,160931,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2730,50,2,1.87,1163008190,427257,105.28,2660,2775,2660,3480,1880,2680,2722.03,1.80,0,98371,2786,2732,2691,2637,2596,2712,2617,167,800,500,1660,5,1,33460272,913,47.89,2.41,12,1.28,57.00,1131.00,7950,20220721,-65.66,1360,20221013,100.74,5790,-52.85,20230303,2200,24.09,20230103,28250,-90.34,20220718,1360,100.74,20221013,7.34,N,288980,500,167 억,,602989,N,N,0,N,00,N
|
|
20230710,150934,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2740,60,2,2.24,1084850420,398550,98.21,2660,2775,2660,3480,1880,2680,2721.99,1.80,0,95836,2786,2732,2691,2637,2596,2712,2617,167,800,500,1660,5,1,33460272,917,48.07,2.42,12,1.19,57.00,1131.00,7950,20220721,-65.53,1360,20221013,101.47,5790,-52.68,20230303,2200,24.55,20230103,28250,-90.30,20220718,1360,101.47,20221013,7.34,N,288980,500,167 억,,602989,N,N,0,N,00,N
|
|
20230710,140924,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2750,70,2,2.61,982581200,361160,88.99,2660,2775,2660,3480,1880,2680,2720.63,1.80,0,104159,2786,2732,2691,2637,2596,2712,2617,167,800,500,1660,5,1,33460272,920,48.25,2.43,12,1.08,57.00,1131.00,7950,20220721,-65.41,1360,20221013,102.21,5790,-52.50,20230303,2200,25.00,20230103,28250,-90.27,20220718,1360,102.21,20221013,7.34,N,288980,500,167 억,,602989,N,N,0,N,00,N
|
|
20230710,130913,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2750,70,2,2.61,835218140,307469,75.76,2660,2775,2660,3480,1880,2680,2716.43,1.80,0,95905,2786,2732,2691,2637,2596,2712,2617,167,800,500,1660,5,1,33460272,920,48.25,2.43,12,0.92,57.00,1131.00,7950,20220721,-65.41,1360,20221013,102.21,5790,-52.50,20230303,2200,25.00,20230103,28250,-90.27,20220718,1360,102.21,20221013,7.34,N,288980,500,167 억,,602989,N,N,0,N,00,N
|
|
20230710,120938,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2745,65,2,2.43,765539920,282049,69.50,2660,2775,2660,3480,1880,2680,2714.21,1.80,0,82115,2786,2732,2691,2637,2596,2712,2617,167,800,500,1660,5,1,33460272,918,48.16,2.43,12,0.84,57.00,1131.00,7950,20220721,-65.47,1360,20221013,101.84,5790,-52.59,20230303,2200,24.77,20230103,28250,-90.28,20220718,1360,101.84,20221013,7.34,N,288980,500,167 억,,602989,N,N,0,N,00,N
|
|
20230710,110935,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2720,40,2,1.49,723465310,266647,65.70,2660,2775,2660,3480,1880,2680,2713.20,1.80,0,73488,2786,2732,2691,2637,2596,2712,2617,167,800,500,1660,5,1,33460272,910,47.72,2.40,12,0.80,57.00,1131.00,7950,20220721,-65.79,1360,20221013,100.00,5790,-53.02,20230303,2200,23.64,20230103,28250,-90.37,20220718,1360,100.00,20221013,7.34,N,288980,500,167 억,,602989,N,N,0,N,00,N
|
|
20230710,100936,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2760,80,2,2.99,592534180,218965,53.96,2660,2765,2660,3480,1880,2680,2706.07,1.80,0,82155,2786,2732,2691,2637,2596,2712,2617,167,800,500,1660,5,1,33460272,924,48.42,2.44,12,0.65,57.00,1131.00,7950,20220721,-65.28,1360,20221013,102.94,5790,-52.33,20230303,2200,25.45,20230103,28250,-90.23,20220718,1360,102.94,20221013,7.34,N,288980,500,167 억,,602989,N,N,0,N,00,N
|
|
20230710,090928,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2675,-5,5,-0.19,191876620,71754,17.68,2660,2705,2660,3480,1880,2680,2674.09,1.80,0,243,2786,2732,2691,2637,2596,2712,2617,167,800,500,1660,5,1,33460272,895,46.93,2.37,12,0.21,57.00,1131.00,7950,20220721,-66.35,1360,20221013,96.69,5790,-53.80,20230303,2200,21.59,20230103,28250,-90.53,20220718,1360,96.69,20221013,7.34,N,288980,500,167 억,,602989,N,N,0,N,00,N
|
|
20230707,160924,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2680,-55,5,-2.01,1065993110,396351,71.76,2735,2745,2650,3555,1915,2735,2689.54,1.34,0,153518,2948,2841,2788,2681,2628,2815,2655,167,820,500,1690,5,1,33460272,897,47.02,2.37,12,1.18,57.00,1131.00,7950,20220721,-66.29,1360,20221013,97.06,5790,-53.71,20230303,2200,21.82,20230103,28250,-90.51,20220718,1360,97.06,20221013,7.31,N,288980,500,167 억,,449471,N,N,0,N,00,N
|
|
20230707,150924,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2705,-30,5,-1.10,1010593345,375703,68.03,2735,2745,2650,3555,1915,2735,2689.85,1.34,0,146391,2948,2841,2788,2681,2628,2815,2655,167,820,500,1690,5,1,33460272,905,47.46,2.39,12,1.12,57.00,1131.00,7950,20220721,-65.97,1360,20221013,98.90,5790,-53.28,20230303,2200,22.95,20230103,28250,-90.42,20220718,1360,98.90,20221013,7.31,N,288980,500,167 억,,449471,N,N,0,N,00,N
|
|
20230707,140941,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2700,-35,5,-1.28,927222190,344725,62.42,2735,2745,2650,3555,1915,2735,2689.72,1.34,0,139108,2948,2841,2788,2681,2628,2815,2655,167,820,500,1690,5,1,33460272,903,47.37,2.39,12,1.03,57.00,1131.00,7950,20220721,-66.04,1360,20221013,98.53,5790,-53.37,20230303,2200,22.73,20230103,28250,-90.44,20220718,1360,98.53,20221013,7.31,N,288980,500,167 억,,449471,N,N,0,N,00,N
|
|
20230707,130928,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2685,-50,5,-1.83,856334960,318326,57.64,2735,2745,2650,3555,1915,2735,2690.10,1.34,0,127167,2948,2841,2788,2681,2628,2815,2655,167,820,500,1690,5,1,33460272,898,47.11,2.37,12,0.95,57.00,1131.00,7950,20220721,-66.23,1360,20221013,97.43,5790,-53.63,20230303,2200,22.05,20230103,28250,-90.50,20220718,1360,97.43,20221013,7.31,N,288980,500,167 억,,449471,N,N,0,N,00,N
|
|
20230707,120933,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2715,-20,5,-0.73,785819410,292174,52.90,2735,2745,2650,3555,1915,2735,2689.54,1.34,0,129026,2948,2841,2788,2681,2628,2815,2655,167,820,500,1690,5,1,33460272,908,47.63,2.40,12,0.87,57.00,1131.00,7950,20220721,-65.85,1360,20221013,99.63,5790,-53.11,20230303,2200,23.41,20230103,28250,-90.39,20220718,1360,99.63,20221013,7.31,N,288980,500,167 억,,449471,N,N,0,N,00,N
|
|
20230707,110939,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2680,-55,5,-2.01,617269600,229627,41.58,2735,2745,2650,3555,1915,2735,2688.11,1.34,0,92947,2948,2841,2788,2681,2628,2815,2655,167,820,500,1690,5,1,33460272,897,47.02,2.37,12,0.69,57.00,1131.00,7950,20220721,-66.29,1360,20221013,97.06,5790,-53.71,20230303,2200,21.82,20230103,28250,-90.51,20220718,1360,97.06,20221013,7.31,N,288980,500,167 억,,449471,N,N,0,N,00,N
|
|
20230707,100924,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2685,-50,5,-1.83,434691945,161499,29.24,2735,2745,2665,3555,1915,2735,2691.57,1.34,0,65907,2948,2841,2788,2681,2628,2815,2655,167,820,500,1690,5,1,33460272,898,47.11,2.37,12,0.48,57.00,1131.00,7950,20220721,-66.23,1360,20221013,97.43,5790,-53.63,20230303,2200,22.05,20230103,28250,-90.50,20220718,1360,97.43,20221013,7.31,N,288980,500,167 억,,449471,N,N,0,N,00,N
|
|
20230707,090925,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2710,-25,5,-0.91,99179345,36604,6.63,2735,2745,2695,3555,1915,2735,2709.42,1.34,0,16263,2948,2841,2788,2681,2628,2815,2655,167,820,500,1690,5,1,33460272,907,47.54,2.40,12,0.11,57.00,1131.00,7950,20220721,-65.91,1360,20221013,99.26,5790,-53.20,20230303,2200,23.18,20230103,28250,-90.41,20220718,1360,99.26,20221013,7.31,N,288980,500,167 억,,449471,N,N,0,N,00,N
|
|
20230706,160925,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2735,-135,5,-4.70,1522412025,544022,31.11,2890,2895,2735,3730,2010,2870,2798.52,1.58,0,-79650,3103,2986,2913,2796,2723,3045,2855,167,860,500,1770,5,1,33460272,915,47.98,2.42,12,1.63,57.00,1131.00,7950,20220721,-65.60,1360,20221013,101.10,5790,-52.76,20230303,2200,24.32,20230103,28250,-90.32,20220718,1360,101.10,20221013,7.30,N,288980,500,167 억,,529683,N,N,0,N,00,N
|
|
20230706,150925,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2750,-120,5,-4.18,1417939165,505914,28.93,2890,2895,2745,3730,2010,2870,2802.64,1.58,0,-77049,3103,2986,2913,2796,2723,3045,2855,167,860,500,1770,5,1,33460272,920,48.25,2.43,12,1.51,57.00,1131.00,7950,20220721,-65.41,1360,20221013,102.21,5790,-52.50,20230303,2200,25.00,20230103,28250,-90.27,20220718,1360,102.21,20221013,7.30,N,288980,500,167 억,,529683,N,N,0,N,00,N
|
|
20230706,140927,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2770,-100,5,-3.48,1238508820,440721,25.20,2890,2895,2745,3730,2010,2870,2810.09,1.58,0,-79107,3103,2986,2913,2796,2723,3045,2855,167,860,500,1770,5,1,33460272,927,48.60,2.45,12,1.32,57.00,1131.00,7950,20220721,-65.16,1360,20221013,103.68,5790,-52.16,20230303,2200,25.91,20230103,28250,-90.19,20220718,1360,103.68,20221013,7.30,N,288980,500,167 억,,529683,N,N,0,N,00,N
|
|
20230706,130924,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2765,-105,5,-3.66,1050698140,372587,21.30,2890,2895,2760,3730,2010,2870,2819.91,1.58,0,-85994,3103,2986,2913,2796,2723,3045,2855,167,860,500,1770,5,1,33460272,925,48.51,2.44,12,1.11,57.00,1131.00,7950,20220721,-65.22,1360,20221013,103.31,5790,-52.25,20230303,2200,25.68,20230103,28250,-90.21,20220718,1360,103.31,20221013,7.30,N,288980,500,167 억,,529683,N,N,0,N,00,N
|
|
20230706,120902,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2800,-70,5,-2.44,873752285,309014,17.67,2890,2895,2790,3730,2010,2870,2827.45,1.58,0,-71750,3103,2986,2913,2796,2723,3045,2855,167,860,500,1770,5,1,33460272,937,49.12,2.48,12,0.92,57.00,1131.00,7950,20220721,-64.78,1360,20221013,105.88,5790,-51.64,20230303,2200,27.27,20230103,28250,-90.09,20220718,1360,105.88,20221013,7.30,N,288980,500,167 억,,529683,N,N,0,N,00,N
|
|
20230706,110931,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2800,-70,5,-2.44,702493415,247850,14.17,2890,2895,2800,3730,2010,2870,2834.25,1.58,0,-45379,3103,2986,2913,2796,2723,3045,2855,167,860,500,1770,5,1,33460272,937,49.12,2.48,12,0.74,57.00,1131.00,7950,20220721,-64.78,1360,20221013,105.88,5790,-51.64,20230303,2200,27.27,20230103,28250,-90.09,20220718,1360,105.88,20221013,7.30,N,288980,500,167 억,,529683,N,N,0,N,00,N
|
|
20230706,100926,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2825,-45,5,-1.57,457366020,160708,9.19,2890,2895,2825,3730,2010,2870,2845.84,1.58,0,-40222,3103,2986,2913,2796,2723,3045,2855,167,860,500,1770,5,1,33460272,945,49.56,2.50,12,0.48,57.00,1131.00,7950,20220721,-64.47,1360,20221013,107.72,5790,-51.21,20230303,2200,28.41,20230103,28250,-90.00,20220718,1360,107.72,20221013,7.30,N,288980,500,167 억,,529683,N,N,0,N,00,N
|
|
20230706,090924,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2850,-20,5,-0.70,186804950,65315,3.73,2890,2895,2830,3730,2010,2870,2859.96,1.58,0,-18959,3103,2986,2913,2796,2723,3045,2855,167,860,500,1770,5,1,33460272,954,50.00,2.52,12,0.20,57.00,1131.00,7950,20220721,-64.15,1360,20221013,109.56,5790,-50.78,20230303,2200,29.55,20230103,28250,-89.91,20220718,1360,109.56,20221013,7.30,N,288980,500,167 억,,529683,N,N,0,N,00,N
|
|
20230705,160920,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2870,35,2,1.23,5004187830,1704138,525.14,2840,3030,2840,3685,1985,2835,2936.60,2.25,0,-222423,2955,2895,2860,2800,2765,2877,2782,167,850,500,1750,5,1,33460272,960,50.35,2.54,12,5.09,57.00,1131.00,7950,20220721,-63.90,1360,20221013,111.03,5790,-50.43,20230303,2200,30.45,20230103,28250,-89.84,20220718,1360,111.03,20221013,7.50,N,288980,500,167 억,,752237,N,N,0,N,00,N
|
|
20230705,150916,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2860,25,2,0.88,4886550910,1663062,512.48,2840,3030,2840,3685,1985,2835,2938.29,2.25,0,-223381,2955,2895,2860,2800,2765,2877,2782,167,850,500,1750,5,1,33460272,957,50.18,2.53,12,4.97,57.00,1131.00,7950,20220721,-64.03,1360,20221013,110.29,5790,-50.60,20230303,2200,30.00,20230103,28250,-89.88,20220718,1360,110.29,20221013,7.50,N,288980,500,167 억,,752237,N,N,0,N,00,N
|
|
20230705,140907,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2880,45,2,1.59,4698588465,1597468,492.27,2840,3030,2840,3685,1985,2835,2941.27,2.25,0,-220706,2955,2895,2860,2800,2765,2877,2782,167,850,500,1750,5,1,33460272,964,50.53,2.55,12,4.77,57.00,1131.00,7950,20220721,-63.77,1360,20221013,111.76,5790,-50.26,20230303,2200,30.91,20230103,28250,-89.81,20220718,1360,111.76,20221013,7.50,N,288980,500,167 억,,752237,N,N,0,N,00,N
|
|
20230705,130910,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2880,45,2,1.59,4595365135,1561573,481.21,2840,3030,2840,3685,1985,2835,2942.78,2.25,0,-218794,2955,2895,2860,2800,2765,2877,2782,167,850,500,1750,5,1,33460272,964,50.53,2.55,12,4.67,57.00,1131.00,7950,20220721,-63.77,1360,20221013,111.76,5790,-50.26,20230303,2200,30.91,20230103,28250,-89.81,20220718,1360,111.76,20221013,7.50,N,288980,500,167 억,,752237,N,N,0,N,00,N
|
|
20230705,120908,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2915,80,2,2.82,4443100490,1508942,464.99,2840,3030,2840,3685,1985,2835,2944.51,2.25,0,-206738,2955,2895,2860,2800,2765,2877,2782,167,850,500,1750,5,1,33460272,975,51.14,2.58,12,4.51,57.00,1131.00,7950,20220721,-63.33,1360,20221013,114.34,5790,-49.65,20230303,2200,32.50,20230103,28250,-89.68,20220718,1360,114.34,20221013,7.50,N,288980,500,167 억,,752237,N,N,0,N,00,N
|
|
20230705,110918,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2890,55,2,1.94,4150830235,1407644,433.77,2840,3030,2840,3685,1985,2835,2948.78,2.25,0,-190410,2955,2895,2860,2800,2765,2877,2782,167,850,500,1750,5,1,33460272,967,50.70,2.56,12,4.21,57.00,1131.00,7950,20220721,-63.65,1360,20221013,112.50,5790,-50.09,20230303,2200,31.36,20230103,28250,-89.77,20220718,1360,112.50,20221013,7.50,N,288980,500,167 억,,752237,N,N,0,N,00,N
|
|
20230705,100909,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3005,170,2,6.00,2077828235,707390,217.99,2840,3010,2840,3685,1985,2835,2937.32,2.25,0,-103160,2955,2895,2860,2800,2765,2877,2782,167,850,500,1750,5,1,33460272,1005,52.72,2.66,12,2.11,57.00,1131.00,7950,20220721,-62.20,1360,20221013,120.96,5790,-48.10,20230303,2200,36.59,20230103,28250,-89.36,20220718,1360,120.96,20221013,7.50,N,288980,500,167 억,,752237,N,N,0,N,00,N
|
|
20230705,090910,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2895,60,2,2.12,150457215,52234,16.10,2840,2900,2840,3685,1985,2835,2880.45,2.25,0,25060,2955,2895,2860,2800,2765,2877,2782,167,850,500,1750,5,1,33460272,969,50.79,2.56,12,0.16,57.00,1131.00,7950,20220721,-63.58,1360,20221013,112.87,5790,-50.00,20230303,2200,31.59,20230103,28250,-89.75,20220718,1360,112.87,20221013,7.50,N,288980,500,167 억,,752237,N,N,0,N,00,N
|
|
20230704,160905,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2835,-50,5,-1.73,922803270,321855,102.14,2880,2920,2825,3750,2020,2885,2867.14,2.34,0,-30499,2945,2915,2875,2845,2805,2930,2860,167,865,500,1780,5,1,33460272,949,49.74,2.51,12,0.96,57.00,1131.00,7950,20220721,-64.34,1360,20221013,108.46,5790,-51.04,20230303,2200,28.86,20230103,28250,-89.96,20220718,1360,108.46,20221013,7.44,N,288980,500,167 억,,782551,N,N,0,N,00,N
|
|
20230704,150855,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2840,-45,5,-1.56,872247980,304048,96.48,2880,2920,2825,3750,2020,2885,2868.78,2.34,0,-38781,2945,2915,2875,2845,2805,2930,2860,167,865,500,1780,5,1,33460272,950,49.82,2.51,12,0.91,57.00,1131.00,7950,20220721,-64.28,1360,20221013,108.82,5790,-50.95,20230303,2200,29.09,20230103,28250,-89.95,20220718,1360,108.82,20221013,7.44,N,288980,500,167 억,,782551,N,N,0,N,00,N
|
|
20230704,140900,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2845,-40,5,-1.39,781109155,271962,86.30,2880,2920,2825,3750,2020,2885,2872.13,2.34,0,-51055,2945,2915,2875,2845,2805,2930,2860,167,865,500,1780,5,1,33460272,952,49.91,2.52,12,0.81,57.00,1131.00,7950,20220721,-64.21,1360,20221013,109.19,5790,-50.86,20230303,2200,29.32,20230103,28250,-89.93,20220718,1360,109.19,20221013,7.44,N,288980,500,167 억,,782551,N,N,0,N,00,N
|
|
20230704,130849,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2855,-30,5,-1.04,696434190,242165,76.85,2880,2920,2825,3750,2020,2885,2875.87,2.34,0,-49353,2945,2915,2875,2845,2805,2930,2860,167,865,500,1780,5,1,33460272,955,50.09,2.52,12,0.72,57.00,1131.00,7950,20220721,-64.09,1360,20221013,109.93,5790,-50.69,20230303,2200,29.77,20230103,28250,-89.89,20220718,1360,109.93,20221013,7.44,N,288980,500,167 억,,782551,N,N,0,N,00,N
|
|
20230704,120859,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2850,-35,5,-1.21,656140390,228035,72.36,2880,2920,2825,3750,2020,2885,2877.37,2.34,0,-47306,2945,2915,2875,2845,2805,2930,2860,167,865,500,1780,5,1,33460272,954,50.00,2.52,12,0.68,57.00,1131.00,7950,20220721,-64.15,1360,20221013,109.56,5790,-50.78,20230303,2200,29.55,20230103,28250,-89.91,20220718,1360,109.56,20221013,7.44,N,288980,500,167 억,,782551,N,N,0,N,00,N
|
|
20230704,110852,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2840,-45,5,-1.56,611246285,212274,67.36,2880,2920,2825,3750,2020,2885,2879.52,2.34,0,-45818,2945,2915,2875,2845,2805,2930,2860,167,865,500,1780,5,1,33460272,950,49.82,2.51,12,0.63,57.00,1131.00,7950,20220721,-64.28,1360,20221013,108.82,5790,-50.95,20230303,2200,29.09,20230103,28250,-89.95,20220718,1360,108.82,20221013,7.44,N,288980,500,167 억,,782551,N,N,0,N,00,N
|
|
20230704,100849,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2885,0,3,0.00,345809955,119261,37.85,2880,2920,2880,3750,2020,2885,2899.61,2.34,0,-8173,2945,2915,2875,2845,2805,2930,2860,167,865,500,1780,5,1,33460272,965,50.61,2.55,12,0.36,57.00,1131.00,7950,20220721,-63.71,1360,20221013,112.13,5790,-50.17,20230303,2200,31.14,20230103,28250,-89.79,20220718,1360,112.13,20221013,7.44,N,288980,500,167 억,,782551,N,N,0,N,00,N
|
|
20230704,090848,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2910,25,2,0.87,73172125,25353,8.05,2880,2910,2880,3750,2020,2885,2886.13,2.34,0,5939,2945,2915,2875,2845,2805,2930,2860,167,865,500,1780,5,1,33460272,974,51.05,2.57,12,0.08,57.00,1131.00,7950,20220721,-63.40,1360,20221013,113.97,5790,-49.74,20230303,2200,32.27,20230103,28250,-89.70,20220718,1360,113.97,20221013,7.44,N,288980,500,167 억,,782551,N,N,0,N,00,N
|
|
20230703,160840,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2885,45,2,1.58,894779730,310527,108.78,2835,2905,2835,3690,1990,2840,2881.47,2.20,0,47604,2886,2862,2826,2802,2766,2875,2815,167,850,500,1760,5,1,33460272,965,50.61,2.55,12,0.93,57.00,1131.00,7950,20220721,-63.71,1360,20221013,112.13,5790,-50.17,20230303,2200,31.14,20230103,28250,-89.79,20220718,1360,112.13,20221013,7.50,N,288980,500,167 억,,734870,N,N,0,N,00,N
|
|
20230703,150848,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2875,35,2,1.23,856084735,297120,104.08,2835,2905,2835,3690,1990,2840,2881.28,2.20,0,47299,2886,2862,2826,2802,2766,2875,2815,167,850,500,1760,5,1,33460272,962,50.44,2.54,12,0.89,57.00,1131.00,7950,20220721,-63.84,1360,20221013,111.40,5790,-50.35,20230303,2200,30.68,20230103,28250,-89.82,20220718,1360,111.40,20221013,7.50,N,288980,500,167 억,,734870,N,N,0,N,00,N
|
|
20230703,140847,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2895,55,2,1.94,715694490,248373,87.00,2835,2905,2835,3690,1990,2840,2881.54,2.20,0,42537,2886,2862,2826,2802,2766,2875,2815,167,850,500,1760,5,1,33460272,969,50.79,2.56,12,0.74,57.00,1131.00,7950,20220721,-63.58,1360,20221013,112.87,5790,-50.00,20230303,2200,31.59,20230103,28250,-89.75,20220718,1360,112.87,20221013,7.50,N,288980,500,167 억,,734870,N,N,0,N,00,N
|
|
20230703,130841,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2895,55,2,1.94,598380665,207800,72.79,2835,2905,2835,3690,1990,2840,2879.60,2.20,0,50606,2886,2862,2826,2802,2766,2875,2815,167,850,500,1760,5,1,33460272,969,50.79,2.56,12,0.62,57.00,1131.00,7950,20220721,-63.58,1360,20221013,112.87,5790,-50.00,20230303,2200,31.59,20230103,28250,-89.75,20220718,1360,112.87,20221013,7.50,N,288980,500,167 억,,734870,N,N,0,N,00,N
|
|
20230703,120849,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2885,45,2,1.58,535915300,186188,65.22,2835,2905,2835,3690,1990,2840,2878.36,2.20,0,50894,2886,2862,2826,2802,2766,2875,2815,167,850,500,1760,5,1,33460272,965,50.61,2.55,12,0.56,57.00,1131.00,7950,20220721,-63.71,1360,20221013,112.13,5790,-50.17,20230303,2200,31.14,20230103,28250,-89.79,20220718,1360,112.13,20221013,7.50,N,288980,500,167 억,,734870,N,N,0,N,00,N
|
|
20230703,110842,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2885,45,2,1.58,480150945,166886,58.46,2835,2905,2835,3690,1990,2840,2877.13,2.20,0,50661,2886,2862,2826,2802,2766,2875,2815,167,850,500,1760,5,1,33460272,965,50.61,2.55,12,0.50,57.00,1131.00,7950,20220721,-63.71,1360,20221013,112.13,5790,-50.17,20230303,2200,31.14,20230103,28250,-89.79,20220718,1360,112.13,20221013,7.50,N,288980,500,167 억,,734870,N,N,0,N,00,N
|
|
20230703,100830,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2885,45,2,1.58,400384235,139258,48.78,2835,2905,2835,3690,1990,2840,2875.13,2.20,0,53654,2886,2862,2826,2802,2766,2875,2815,167,850,500,1760,5,1,33460272,965,50.61,2.55,12,0.42,57.00,1131.00,7950,20220721,-63.71,1360,20221013,112.13,5790,-50.17,20230303,2200,31.14,20230103,28250,-89.79,20220718,1360,112.13,20221013,7.50,N,288980,500,167 억,,734870,N,N,0,N,00,N
|
|
20230703,090839,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2880,40,2,1.41,193095190,67586,23.68,2835,2890,2835,3690,1990,2840,2857.04,2.20,0,27862,2886,2862,2826,2802,2766,2875,2815,167,850,500,1760,5,1,33460272,964,50.53,2.55,12,0.20,57.00,1131.00,7950,20220721,-63.77,1360,20221013,111.76,5790,-50.26,20230303,2200,30.91,20230103,28250,-89.81,20220718,1360,111.76,20221013,7.50,N,288980,500,167 억,,734870,N,N,0,N,00,N
|