178 lines
75 KiB
CSV
178 lines
75 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230831,161107,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2650,10,2,0.38,4501889005,1652459,135.19,2710,2820,2640,3430,1850,2640,2724.47,3.90,0,-45362,2760,2700,2655,2595,2550,2677,2572,167,790,500,1630,5,1,33460272,887,46.49,2.34,12,4.94,57.00,1131.00,5790,20230303,-54.23,1360,20221013,94.85,5790,-54.23,20230303,2155,22.97,20230726,5790,-54.23,20230303,1360,94.85,20221013,5.74,N,288980,500,167 억,,1306135,N,N,0,N,00,N
|
|
20230831,151402,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2650,10,2,0.38,4424326455,1623229,132.80,2710,2820,2640,3430,1850,2640,2725.69,3.90,0,-59543,2760,2700,2655,2595,2550,2677,2572,167,790,500,1630,5,1,33460272,887,46.49,2.34,12,4.85,57.00,1131.00,5790,20230303,-54.23,1360,20221013,94.85,5790,-54.23,20230303,2155,22.97,20230726,5790,-54.23,20230303,1360,94.85,20221013,5.74,N,288980,500,167 억,,1306135,N,N,0,N,00,N
|
|
20230831,141519,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2665,25,2,0.95,4152655510,1520924,124.43,2710,2820,2660,3430,1850,2640,2730.41,3.90,0,-72541,2760,2700,2655,2595,2550,2677,2572,167,790,500,1630,5,1,33460272,892,46.75,2.36,12,4.55,57.00,1131.00,5790,20230303,-53.97,1360,20221013,95.96,5790,-53.97,20230303,2155,23.67,20230726,5790,-53.97,20230303,1360,95.96,20221013,5.74,N,288980,500,167 억,,1306135,N,N,0,N,00,N
|
|
20230831,131441,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2705,65,2,2.46,3902075605,1427201,116.76,2710,2820,2660,3430,1850,2640,2734.14,3.90,0,-77946,2760,2700,2655,2595,2550,2677,2572,167,790,500,1630,5,1,33460272,905,47.46,2.39,12,4.27,57.00,1131.00,5790,20230303,-53.28,1360,20221013,98.90,5790,-53.28,20230303,2155,25.52,20230726,5790,-53.28,20230303,1360,98.90,20221013,5.74,N,288980,500,167 억,,1306135,N,N,0,N,00,N
|
|
20230831,121534,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2700,60,2,2.27,3662695085,1338317,109.49,2710,2820,2660,3430,1850,2640,2736.86,3.90,0,-75132,2760,2700,2655,2595,2550,2677,2572,167,790,500,1630,5,1,33460272,903,47.37,2.39,12,4.00,57.00,1131.00,5790,20230303,-53.37,1360,20221013,98.53,5790,-53.37,20230303,2155,25.29,20230726,5790,-53.37,20230303,1360,98.53,20221013,5.74,N,288980,500,167 억,,1306135,N,N,0,N,00,N
|
|
20230831,112004,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2720,80,2,3.03,3491293185,1275131,104.32,2710,2820,2660,3430,1850,2640,2738.07,3.90,0,-82229,2760,2700,2655,2595,2550,2677,2572,167,790,500,1630,5,1,33460272,910,47.72,2.40,12,3.81,57.00,1131.00,5790,20230303,-53.02,1360,20221013,100.00,5790,-53.02,20230303,2155,26.22,20230726,5790,-53.02,20230303,1360,100.00,20221013,5.74,N,288980,500,167 억,,1306135,N,N,0,N,00,N
|
|
20230831,101625,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2680,40,2,1.52,3132418430,1142783,93.49,2710,2820,2660,3430,1850,2640,2741.13,3.90,0,-106099,2760,2700,2655,2595,2550,2677,2572,167,790,500,1630,5,1,33460272,897,47.02,2.37,12,3.42,57.00,1131.00,5790,20230303,-53.71,1360,20221013,97.06,5790,-53.71,20230303,2155,24.36,20230726,5790,-53.71,20230303,1360,97.06,20221013,5.74,N,288980,500,167 억,,1306135,N,N,0,N,00,N
|
|
20230831,091451,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2685,45,2,1.70,507287255,188485,15.42,2710,2715,2660,3430,1850,2640,2691.67,3.90,0,-3657,2760,2700,2655,2595,2550,2677,2572,167,790,500,1630,5,1,33460272,898,47.11,2.37,12,0.56,57.00,1131.00,5790,20230303,-53.63,1360,20221013,97.43,5790,-53.63,20230303,2155,24.59,20230726,5790,-53.63,20230303,1360,97.43,20221013,5.74,N,288980,500,167 억,,1306135,N,N,0,N,00,N
|
|
20230830,161112,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2640,60,2,2.33,3223710250,1214093,67.24,2690,2715,2610,3350,1810,2580,2655.25,3.69,0,73766,2746,2662,2596,2512,2446,2705,2555,167,770,500,1590,5,1,33460272,883,46.32,2.33,12,3.63,57.00,1131.00,5790,20230303,-54.40,1360,20221013,94.12,5790,-54.40,20230303,2155,22.51,20230726,5790,-54.40,20230303,1360,94.12,20221013,5.84,N,288980,500,167 억,,1233659,N,N,0,N,00,N
|
|
20230830,151337,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2650,70,2,2.71,3125548605,1176949,65.18,2690,2715,2610,3350,1810,2580,2655.64,3.69,0,66777,2746,2662,2596,2512,2446,2705,2555,167,770,500,1590,5,1,33460272,887,46.49,2.34,12,3.52,57.00,1131.00,5790,20230303,-54.23,1360,20221013,94.85,5790,-54.23,20230303,2155,22.97,20230726,5790,-54.23,20230303,1360,94.85,20221013,5.84,N,288980,500,167 억,,1233659,N,N,0,N,00,N
|
|
20230830,141431,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2650,70,2,2.71,2805276550,1056386,58.51,2690,2715,2610,3350,1810,2580,2655.54,3.69,0,67568,2746,2662,2596,2512,2446,2705,2555,167,770,500,1590,5,1,33460272,887,46.49,2.34,12,3.16,57.00,1131.00,5790,20230303,-54.23,1360,20221013,94.85,5790,-54.23,20230303,2155,22.97,20230726,5790,-54.23,20230303,1360,94.85,20221013,5.84,N,288980,500,167 억,,1233659,N,N,0,N,00,N
|
|
20230830,131424,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2620,40,2,1.55,2641792375,994557,55.08,2690,2715,2610,3350,1810,2580,2656.25,3.69,0,52533,2746,2662,2596,2512,2446,2705,2555,167,770,500,1590,5,1,33460272,877,45.96,2.32,12,2.97,57.00,1131.00,5790,20230303,-54.75,1360,20221013,92.65,5790,-54.75,20230303,2155,21.58,20230726,5790,-54.75,20230303,1360,92.65,20221013,5.84,N,288980,500,167 억,,1233659,N,N,0,N,00,N
|
|
20230830,121436,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2630,50,2,1.94,2453728635,922930,51.12,2690,2715,2620,3350,1810,2580,2658.63,3.69,0,37282,2746,2662,2596,2512,2446,2705,2555,167,770,500,1590,5,1,33460272,880,46.14,2.33,12,2.76,57.00,1131.00,5790,20230303,-54.58,1360,20221013,93.38,5790,-54.58,20230303,2155,22.04,20230726,5790,-54.58,20230303,1360,93.38,20221013,5.84,N,288980,500,167 억,,1233659,N,N,0,N,00,N
|
|
20230830,111952,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2640,60,2,2.33,2273576605,854751,47.34,2690,2715,2620,3350,1810,2580,2659.93,3.69,0,27855,2746,2662,2596,2512,2446,2705,2555,167,770,500,1590,5,1,33460272,883,46.32,2.33,12,2.55,57.00,1131.00,5790,20230303,-54.40,1360,20221013,94.12,5790,-54.40,20230303,2155,22.51,20230726,5790,-54.40,20230303,1360,94.12,20221013,5.84,N,288980,500,167 억,,1233659,N,N,0,N,00,N
|
|
20230830,101521,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2650,70,2,2.71,1297349335,489716,27.12,2690,2690,2620,3350,1810,2580,2649.19,3.69,0,28023,2746,2662,2596,2512,2446,2705,2555,167,770,500,1590,5,1,33460272,887,46.49,2.34,12,1.46,57.00,1131.00,5790,20230303,-54.23,1360,20221013,94.85,5790,-54.23,20230303,2155,22.97,20230726,5790,-54.23,20230303,1360,94.85,20221013,5.84,N,288980,500,167 억,,1233659,N,N,0,N,00,N
|
|
20230830,091421,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2645,65,2,2.52,604638340,227952,12.62,2690,2690,2620,3350,1810,2580,2652.48,3.69,0,-55513,2746,2662,2596,2512,2446,2705,2555,167,770,500,1590,5,1,33460272,885,46.40,2.34,12,0.68,57.00,1131.00,5790,20230303,-54.32,1360,20221013,94.49,5790,-54.32,20230303,2155,22.74,20230726,5790,-54.32,20230303,1360,94.49,20221013,5.84,N,288980,500,167 억,,1233659,N,N,0,N,00,N
|
|
20230829,161106,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2580,30,2,1.18,4676532065,1791601,140.35,2530,2680,2530,3315,1785,2550,2610.32,3.68,0,-1496,2660,2605,2520,2465,2380,2632,2492,167,765,500,1580,5,1,33460272,863,45.26,2.28,12,5.35,57.00,1131.00,5790,20230303,-55.44,1360,20221013,89.71,5790,-55.44,20230303,2155,19.72,20230726,5790,-55.44,20230303,1360,89.71,20221013,5.78,N,288980,500,167 억,,1230851,N,N,0,N,00,N
|
|
20230829,151346,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2590,40,2,1.57,4578078555,1753529,137.37,2530,2680,2530,3315,1785,2550,2610.79,3.68,0,-3471,2660,2605,2520,2465,2380,2632,2492,167,765,500,1580,5,1,33460272,867,45.44,2.29,12,5.24,57.00,1131.00,5790,20230303,-55.27,1360,20221013,90.44,5790,-55.27,20230303,2155,20.19,20230726,5790,-55.27,20230303,1360,90.44,20221013,5.78,N,288980,500,167 억,,1230851,N,N,0,N,00,N
|
|
20230829,141526,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2620,70,2,2.75,4222698555,1617484,126.71,2530,2680,2530,3315,1785,2550,2610.67,3.68,0,-14650,2660,2605,2520,2465,2380,2632,2492,167,765,500,1580,5,1,33460272,877,45.96,2.32,12,4.83,57.00,1131.00,5790,20230303,-54.75,1360,20221013,92.65,5790,-54.75,20230303,2155,21.58,20230726,5790,-54.75,20230303,1360,92.65,20221013,5.78,N,288980,500,167 억,,1230851,N,N,0,N,00,N
|
|
20230829,131418,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2605,55,2,2.16,3933126945,1506020,117.98,2530,2680,2530,3315,1785,2550,2611.62,3.68,0,-40567,2660,2605,2520,2465,2380,2632,2492,167,765,500,1580,5,1,33460272,872,45.70,2.30,12,4.50,57.00,1131.00,5790,20230303,-55.01,1360,20221013,91.54,5790,-55.01,20230303,2155,20.88,20230726,5790,-55.01,20230303,1360,91.54,20221013,5.78,N,288980,500,167 억,,1230851,N,N,0,N,00,N
|
|
20230829,121519,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2605,55,2,2.16,3749162240,1435431,112.45,2530,2680,2530,3315,1785,2550,2611.89,3.68,0,-68818,2660,2605,2520,2465,2380,2632,2492,167,765,500,1580,5,1,33460272,872,45.70,2.30,12,4.29,57.00,1131.00,5790,20230303,-55.01,1360,20221013,91.54,5790,-55.01,20230303,2155,20.88,20230726,5790,-55.01,20230303,1360,91.54,20221013,5.78,N,288980,500,167 억,,1230851,N,N,0,N,00,N
|
|
20230829,112215,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2610,60,2,2.35,3460044130,1324343,103.75,2530,2680,2530,3315,1785,2550,2612.67,3.68,0,-89993,2660,2605,2520,2465,2380,2632,2492,167,765,500,1580,5,1,33460272,873,45.79,2.31,12,3.96,57.00,1131.00,5790,20230303,-54.92,1360,20221013,91.91,5790,-54.92,20230303,2155,21.11,20230726,5790,-54.92,20230303,1360,91.91,20221013,5.78,N,288980,500,167 억,,1230851,N,N,0,N,00,N
|
|
20230829,101615,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2595,45,2,1.76,2040311665,785668,61.55,2530,2640,2530,3315,1785,2550,2596.94,3.68,0,-110964,2660,2605,2520,2465,2380,2632,2492,167,765,500,1580,5,1,33460272,868,45.53,2.29,12,2.35,57.00,1131.00,5790,20230303,-55.18,1360,20221013,90.81,5790,-55.18,20230303,2155,20.42,20230726,5790,-55.18,20230303,1360,90.81,20221013,5.78,N,288980,500,167 억,,1230851,N,N,0,N,00,N
|
|
20230829,091048,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2595,45,2,1.76,437158725,170166,13.33,2530,2605,2530,3315,1785,2550,2569.06,3.68,0,19772,2660,2605,2520,2465,2380,2632,2492,167,765,500,1580,5,1,33460272,868,45.53,2.29,12,0.51,57.00,1131.00,5790,20230303,-55.18,1360,20221013,90.81,5790,-55.18,20230303,2155,20.42,20230726,5790,-55.18,20230303,1360,90.81,20221013,5.78,N,288980,500,167 억,,1230851,N,N,0,N,00,N
|
|
20230828,161035,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2550,105,2,4.29,3170367135,1261036,95.13,2455,2575,2435,3175,1715,2445,2513.89,3.62,0,23039,2565,2505,2465,2405,2365,2485,2385,167,730,500,1510,5,1,33460272,853,44.74,2.25,12,3.77,57.00,1131.00,5790,20230303,-55.96,1360,20221013,87.50,5790,-55.96,20230303,2155,18.33,20230726,5790,-55.96,20230303,1360,87.50,20221013,5.59,N,288980,500,167 억,,1209593,N,N,0,N,00,N
|
|
20230828,151044,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2545,100,2,4.09,2966656755,1181147,89.10,2455,2575,2435,3175,1715,2445,2511.67,3.62,0,40976,2565,2505,2465,2405,2365,2485,2385,167,730,500,1510,5,1,33460272,852,44.65,2.25,12,3.53,57.00,1131.00,5790,20230303,-56.04,1360,20221013,87.13,5790,-56.04,20230303,2155,18.10,20230726,5790,-56.04,20230303,1360,87.13,20221013,5.59,N,288980,500,167 억,,1209593,N,N,0,N,00,N
|
|
20230828,141047,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2520,75,2,3.07,2418645190,965669,72.84,2455,2555,2435,3175,1715,2445,2504.63,3.62,0,30090,2565,2505,2465,2405,2365,2485,2385,167,730,500,1510,5,1,33460272,843,44.21,2.23,12,2.89,57.00,1131.00,5790,20230303,-56.48,1360,20221013,85.29,5790,-56.48,20230303,2155,16.94,20230726,5790,-56.48,20230303,1360,85.29,20221013,5.59,N,288980,500,167 억,,1209593,N,N,0,N,00,N
|
|
20230828,131056,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2535,90,2,3.68,2283117210,912015,68.80,2455,2555,2435,3175,1715,2445,2503.38,3.62,0,26890,2565,2505,2465,2405,2365,2485,2385,167,730,500,1510,5,1,33460272,848,44.47,2.24,12,2.73,57.00,1131.00,5790,20230303,-56.22,1360,20221013,86.40,5790,-56.22,20230303,2155,17.63,20230726,5790,-56.22,20230303,1360,86.40,20221013,5.59,N,288980,500,167 억,,1209593,N,N,0,N,00,N
|
|
20230828,121047,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2525,80,2,3.27,2087897540,834854,62.98,2455,2555,2435,3175,1715,2445,2500.91,3.62,0,-1023,2565,2505,2465,2405,2365,2485,2385,167,730,500,1510,5,1,33460272,845,44.30,2.23,12,2.50,57.00,1131.00,5790,20230303,-56.39,1360,20221013,85.66,5790,-56.39,20230303,2155,17.17,20230726,5790,-56.39,20230303,1360,85.66,20221013,5.59,N,288980,500,167 억,,1209593,N,N,0,N,00,N
|
|
20230828,111043,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2515,70,2,2.86,1838782880,736293,55.54,2455,2555,2435,3175,1715,2445,2497.35,3.62,0,-7098,2565,2505,2465,2405,2365,2485,2385,167,730,500,1510,5,1,33460272,842,44.12,2.22,12,2.20,57.00,1131.00,5790,20230303,-56.56,1360,20221013,84.93,5790,-56.56,20230303,2155,16.71,20230726,5790,-56.56,20230303,1360,84.93,20221013,5.59,N,288980,500,167 억,,1209593,N,N,0,N,00,N
|
|
20230828,101032,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2515,70,2,2.86,1373759015,550493,41.53,2455,2555,2435,3175,1715,2445,2495.51,3.62,0,-64594,2565,2505,2465,2405,2365,2485,2385,167,730,500,1510,5,1,33460272,842,44.12,2.22,12,1.65,57.00,1131.00,5790,20230303,-56.56,1360,20221013,84.93,5790,-56.56,20230303,2155,16.71,20230726,5790,-56.56,20230303,1360,84.93,20221013,5.59,N,288980,500,167 억,,1209593,N,N,0,N,00,N
|
|
20230828,091046,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2460,15,2,0.61,276572575,112285,8.47,2455,2480,2445,3175,1715,2445,2463.13,3.62,0,-15901,2565,2505,2465,2405,2365,2485,2385,167,730,500,1510,5,1,33460272,823,43.16,2.18,12,0.34,57.00,1131.00,5790,20230303,-57.51,1360,20221013,80.88,5790,-57.51,20230303,2155,14.15,20230726,5790,-57.51,20230303,1360,80.88,20221013,5.59,N,288980,500,167 억,,1209593,N,N,0,N,00,N
|
|
20230825,161038,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2445,-130,5,-5.05,3190022545,1294528,9.98,2510,2525,2425,3345,1805,2575,2464.25,3.22,0,117133,3051,2812,2546,2307,2041,2932,2427,167,770,500,1590,5,1,33460272,818,42.89,2.16,12,3.87,57.00,1131.00,5790,20230303,-57.77,1360,20221013,79.78,5790,-57.77,20230303,2155,13.46,20230726,5790,-57.77,20230303,1360,79.78,20221013,5.64,N,288980,500,167 억,,1077409,N,N,0,N,00,N
|
|
20230825,151045,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2440,-135,5,-5.24,3048735950,1236688,9.53,2510,2525,2425,3345,1805,2575,2465.24,3.22,0,111016,3051,2812,2546,2307,2041,2932,2427,167,770,500,1590,5,1,33460272,816,42.81,2.16,12,3.70,57.00,1131.00,5790,20230303,-57.86,1360,20221013,79.41,5790,-57.86,20230303,2155,13.23,20230726,5790,-57.86,20230303,1360,79.41,20221013,5.64,N,288980,500,167 억,,1077409,N,N,0,N,00,N
|
|
20230825,141044,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2440,-135,5,-5.24,2708435900,1096986,8.46,2510,2525,2435,3345,1805,2575,2468.98,3.22,0,104531,3051,2812,2546,2307,2041,2932,2427,167,770,500,1590,5,1,33460272,816,42.81,2.16,12,3.28,57.00,1131.00,5790,20230303,-57.86,1360,20221013,79.41,5790,-57.86,20230303,2155,13.23,20230726,5790,-57.86,20230303,1360,79.41,20221013,5.64,N,288980,500,167 억,,1077409,N,N,0,N,00,N
|
|
20230825,131038,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2450,-125,5,-4.85,2562171580,1037167,7.99,2510,2525,2435,3345,1805,2575,2470.36,3.22,0,121541,3051,2812,2546,2307,2041,2932,2427,167,770,500,1590,5,1,33460272,820,42.98,2.17,12,3.10,57.00,1131.00,5790,20230303,-57.69,1360,20221013,80.15,5790,-57.69,20230303,2155,13.69,20230726,5790,-57.69,20230303,1360,80.15,20221013,5.64,N,288980,500,167 억,,1077409,N,N,0,N,00,N
|
|
20230825,121040,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2440,-135,5,-5.24,2355761455,952672,7.34,2510,2525,2440,3345,1805,2575,2472.79,3.22,0,95899,3051,2812,2546,2307,2041,2932,2427,167,770,500,1590,5,1,33460272,816,42.81,2.16,12,2.85,57.00,1131.00,5790,20230303,-57.86,1360,20221013,79.41,5790,-57.86,20230303,2155,13.23,20230726,5790,-57.86,20230303,1360,79.41,20221013,5.64,N,288980,500,167 억,,1077409,N,N,0,N,00,N
|
|
20230825,111039,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2460,-115,5,-4.47,2017770190,814951,6.28,2510,2525,2445,3345,1805,2575,2475.94,3.22,0,113827,3051,2812,2546,2307,2041,2932,2427,167,770,500,1590,5,1,33460272,823,43.16,2.18,12,2.44,57.00,1131.00,5790,20230303,-57.51,1360,20221013,80.88,5790,-57.51,20230303,2155,14.15,20230726,5790,-57.51,20230303,1360,80.88,20221013,5.64,N,288980,500,167 억,,1077409,N,N,0,N,00,N
|
|
20230825,101044,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2470,-105,5,-4.08,1688749470,681608,5.25,2510,2525,2445,3345,1805,2575,2477.60,3.22,0,105303,3051,2812,2546,2307,2041,2932,2427,167,770,500,1590,5,1,33460272,826,43.33,2.18,12,2.04,57.00,1131.00,5790,20230303,-57.34,1360,20221013,81.62,5790,-57.34,20230303,2155,14.62,20230726,5790,-57.34,20230303,1360,81.62,20221013,5.64,N,288980,500,167 억,,1077409,N,N,0,N,00,N
|
|
20230825,091037,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2485,-90,5,-3.50,621816055,249901,1.93,2510,2525,2445,3345,1805,2575,2488.25,3.22,0,38030,3051,2812,2546,2307,2041,2932,2427,167,770,500,1590,5,1,33460272,831,43.60,2.20,12,0.75,57.00,1131.00,5790,20230303,-57.08,1360,20221013,82.72,5790,-57.08,20230303,2155,15.31,20230726,5790,-57.08,20230303,1360,82.72,20221013,5.64,N,288980,500,167 억,,1077409,N,N,0,N,00,N
|
|
20230824,161033,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2575,325,2,14.44,33670334615,12885123,3877.78,2280,2785,2280,2925,1575,2250,2613.16,4.41,0,-374130,2353,2301,2268,2216,2183,2285,2200,167,675,500,1390,5,1,33460272,862,45.18,2.28,12,38.51,57.00,1131.00,5790,20230303,-55.53,1360,20221013,89.34,5790,-55.53,20230303,2155,19.49,20230726,5790,-55.53,20230303,1360,89.34,20221013,5.70,N,288980,500,167 억,,1476083,N,N,0,N,00,N
|
|
20230824,151031,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2590,340,2,15.11,32946691865,12605734,3793.70,2280,2785,2280,2925,1575,2250,2613.63,4.41,0,-354969,2353,2301,2268,2216,2183,2285,2200,167,675,500,1390,5,1,33460272,867,45.44,2.29,12,37.67,57.00,1131.00,5790,20230303,-55.27,1360,20221013,90.44,5790,-55.27,20230303,2155,20.19,20230726,5790,-55.27,20230303,1360,90.44,20221013,5.70,N,288980,500,167 억,,1476083,N,N,0,N,00,N
|
|
20230824,141032,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2590,340,2,15.11,31023827815,11858065,3568.69,2280,2785,2280,2925,1575,2250,2616.26,4.41,0,-423468,2353,2301,2268,2216,2183,2285,2200,167,675,500,1390,5,1,33460272,867,45.44,2.29,12,35.44,57.00,1131.00,5790,20230303,-55.27,1360,20221013,90.44,5790,-55.27,20230303,2155,20.19,20230726,5790,-55.27,20230303,1360,90.44,20221013,5.70,N,288980,500,167 억,,1476083,N,N,0,N,00,N
|
|
20230824,131036,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2515,265,2,11.78,19325787685,7463247,2246.06,2280,2760,2280,2925,1575,2250,2589.46,4.41,0,-337548,2353,2301,2268,2216,2183,2285,2200,167,675,500,1390,5,1,33460272,842,44.12,2.22,12,22.30,57.00,1131.00,5790,20230303,-56.56,1360,20221013,84.93,5790,-56.56,20230303,2155,16.71,20230726,5790,-56.56,20230303,1360,84.93,20221013,5.70,N,288980,500,167 억,,1476083,N,N,0,N,00,N
|
|
20230824,121038,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2530,280,2,12.44,17840799205,6877955,2069.92,2280,2760,2280,2925,1575,2250,2593.91,4.41,0,-322924,2353,2301,2268,2216,2183,2285,2200,167,675,500,1390,5,1,33460272,847,44.39,2.24,12,20.56,57.00,1131.00,5790,20230303,-56.30,1360,20221013,86.03,5790,-56.30,20230303,2155,17.40,20230726,5790,-56.30,20230303,1360,86.03,20221013,5.70,N,288980,500,167 억,,1476083,N,N,0,N,00,N
|
|
20230824,111033,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2725,475,2,21.11,10278922365,3984714,1199.20,2280,2760,2280,2925,1575,2250,2579.59,4.41,0,-236419,2353,2301,2268,2216,2183,2285,2200,167,675,500,1390,5,1,33460272,912,47.81,2.41,12,11.91,57.00,1131.00,5790,20230303,-52.94,1360,20221013,100.37,5790,-52.94,20230303,2155,26.45,20230726,5790,-52.94,20230303,1360,100.37,20221013,5.70,N,288980,500,167 억,,1476083,N,N,0,N,00,N
|
|
20230824,101029,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2415,165,2,7.33,1266464740,528075,158.92,2280,2480,2280,2925,1575,2250,2398.27,4.41,0,-5284,2353,2301,2268,2216,2183,2285,2200,167,675,500,1390,5,1,33460272,808,42.37,2.14,12,1.58,57.00,1131.00,5790,20230303,-58.29,1360,20221013,77.57,5790,-58.29,20230303,2155,12.06,20230726,5790,-58.29,20230303,1360,77.57,20221013,5.70,N,288980,500,167 억,,1476083,N,N,0,N,00,N
|
|
20230824,091033,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2290,40,2,1.78,78052295,33809,10.17,2280,2335,2280,2925,1575,2250,2308.62,4.41,0,16248,2353,2301,2268,2216,2183,2285,2200,167,675,500,1390,5,1,33460272,766,40.18,2.02,12,0.10,57.00,1131.00,5790,20230303,-60.45,1360,20221013,68.38,5790,-60.45,20230303,2155,6.26,20230726,5790,-60.45,20230303,1360,68.38,20221013,5.70,N,288980,500,167 억,,1476083,N,N,0,N,00,N
|
|
20230823,161029,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2250,-50,5,-2.17,744786175,327371,134.67,2280,2320,2235,2990,1610,2300,2275.08,4.26,0,50862,2440,2370,2310,2240,2180,2340,2210,167,690,500,1420,5,1,33460272,753,39.47,1.99,12,0.98,57.00,1131.00,5790,20230303,-61.14,1360,20221013,65.44,5790,-61.14,20230303,2155,4.41,20230726,5790,-61.14,20230303,1360,65.44,20221013,5.85,N,288980,500,167 억,,1425728,N,N,0,N,00,N
|
|
20230823,151026,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2260,-40,5,-1.74,691370270,303690,124.93,2280,2320,2235,2990,1610,2300,2276.57,4.26,0,50295,2440,2370,2310,2240,2180,2340,2210,167,690,500,1420,5,1,33460272,756,39.65,2.00,12,0.91,57.00,1131.00,5790,20230303,-60.97,1360,20221013,66.18,5790,-60.97,20230303,2155,4.87,20230726,5790,-60.97,20230303,1360,66.18,20221013,5.85,N,288980,500,167 억,,1425728,N,N,0,N,00,N
|
|
20230823,141035,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2275,-25,5,-1.09,606454010,266296,109.54,2280,2320,2235,2990,1610,2300,2277.37,4.26,0,51401,2440,2370,2310,2240,2180,2340,2210,167,690,500,1420,5,1,33460272,761,39.91,2.01,12,0.80,57.00,1131.00,5790,20230303,-60.71,1360,20221013,67.28,5790,-60.71,20230303,2155,5.57,20230726,5790,-60.71,20230303,1360,67.28,20221013,5.85,N,288980,500,167 억,,1425728,N,N,0,N,00,N
|
|
20230823,131026,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2290,-10,5,-0.43,536964270,235799,97.00,2280,2320,2235,2990,1610,2300,2277.21,4.26,0,51934,2440,2370,2310,2240,2180,2340,2210,167,690,500,1420,5,1,33460272,766,40.18,2.02,12,0.70,57.00,1131.00,5790,20230303,-60.45,1360,20221013,68.38,5790,-60.45,20230303,2155,6.26,20230726,5790,-60.45,20230303,1360,68.38,20221013,5.85,N,288980,500,167 억,,1425728,N,N,0,N,00,N
|
|
20230823,121034,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2285,-15,5,-0.65,425206145,187167,76.99,2280,2305,2235,2990,1610,2300,2271.80,4.26,0,44191,2440,2370,2310,2240,2180,2340,2210,167,690,500,1420,5,1,33460272,765,40.09,2.02,12,0.56,57.00,1131.00,5790,20230303,-60.54,1360,20221013,68.01,5790,-60.54,20230303,2155,6.03,20230726,5790,-60.54,20230303,1360,68.01,20221013,5.85,N,288980,500,167 억,,1425728,N,N,0,N,00,N
|
|
20230823,111028,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2280,-20,5,-0.87,375343650,165398,68.04,2280,2305,2235,2990,1610,2300,2269.34,4.26,0,39237,2440,2370,2310,2240,2180,2340,2210,167,690,500,1420,5,1,33460272,763,40.00,2.02,12,0.49,57.00,1131.00,5790,20230303,-60.62,1360,20221013,67.65,5790,-60.62,20230303,2155,5.80,20230726,5790,-60.62,20230303,1360,67.65,20221013,5.85,N,288980,500,167 억,,1425728,N,N,0,N,00,N
|
|
20230823,101028,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2300,0,3,0.00,315262790,139119,57.23,2280,2305,2235,2990,1610,2300,2266.14,4.26,0,41176,2440,2370,2310,2240,2180,2340,2210,167,690,500,1420,5,1,33460272,770,40.35,2.03,12,0.42,57.00,1131.00,5790,20230303,-60.28,1360,20221013,69.12,5790,-60.28,20230303,2155,6.73,20230726,5790,-60.28,20230303,1360,69.12,20221013,5.85,N,288980,500,167 억,,1425728,N,N,0,N,00,N
|
|
20230823,091038,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2255,-45,5,-1.96,82469180,36560,15.04,2280,2290,2235,2990,1610,2300,2255.72,4.26,0,-5809,2440,2370,2310,2240,2180,2340,2210,167,690,500,1420,5,1,33460272,755,39.56,1.99,12,0.11,57.00,1131.00,5790,20230303,-61.05,1360,20221013,65.81,5790,-61.05,20230303,2155,4.64,20230726,5790,-61.05,20230303,1360,65.81,20221013,5.85,N,288980,500,167 억,,1425728,N,N,0,N,00,N
|
|
20230822,161023,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2300,-35,5,-1.50,547264230,237995,117.82,2325,2380,2250,3035,1635,2335,2299.48,4.39,0,-42418,2405,2370,2330,2295,2255,2387,2312,167,700,500,1440,5,1,33460272,770,40.35,2.03,12,0.71,57.00,1131.00,5790,20230303,-60.28,1360,20221013,69.12,5790,-60.28,20230303,2155,6.73,20230726,5790,-60.28,20230303,1360,69.12,20221013,5.91,N,288980,500,167 억,,1469234,N,N,0,N,00,N
|
|
20230822,151024,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2255,-80,5,-3.43,489128115,212536,105.22,2325,2380,2255,3035,1635,2335,2301.39,4.39,0,-40841,2405,2370,2330,2295,2255,2387,2312,167,700,500,1440,5,1,33460272,755,39.56,1.99,12,0.64,57.00,1131.00,5790,20230303,-61.05,1360,20221013,65.81,5790,-61.05,20230303,2155,4.64,20230726,5790,-61.05,20230303,1360,65.81,20221013,5.91,N,288980,500,167 억,,1469234,N,N,0,N,00,N
|
|
20230822,141024,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2295,-40,5,-1.71,342552915,148033,73.29,2325,2380,2275,3035,1635,2335,2314.03,4.39,0,-23247,2405,2370,2330,2295,2255,2387,2312,167,700,500,1440,5,1,33460272,768,40.26,2.03,12,0.44,57.00,1131.00,5790,20230303,-60.36,1360,20221013,68.75,5790,-60.36,20230303,2155,6.50,20230726,5790,-60.36,20230303,1360,68.75,20221013,5.91,N,288980,500,167 억,,1469234,N,N,0,N,00,N
|
|
20230822,131021,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2310,-25,5,-1.07,292921400,126451,62.60,2325,2380,2275,3035,1635,2335,2316.48,4.39,0,-11191,2405,2370,2330,2295,2255,2387,2312,167,700,500,1440,5,1,33460272,773,40.53,2.04,12,0.38,57.00,1131.00,5790,20230303,-60.10,1360,20221013,69.85,5790,-60.10,20230303,2155,7.19,20230726,5790,-60.10,20230303,1360,69.85,20221013,5.91,N,288980,500,167 억,,1469234,N,N,0,N,00,N
|
|
20230822,121008,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2300,-35,5,-1.50,263155805,113524,56.20,2325,2380,2275,3035,1635,2335,2318.06,4.39,0,-13890,2405,2370,2330,2295,2255,2387,2312,167,700,500,1440,5,1,33460272,770,40.35,2.03,12,0.34,57.00,1131.00,5790,20230303,-60.28,1360,20221013,69.12,5790,-60.28,20230303,2155,6.73,20230726,5790,-60.28,20230303,1360,69.12,20221013,5.91,N,288980,500,167 억,,1469234,N,N,0,N,00,N
|
|
20230822,111021,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2305,-30,5,-1.28,241998525,104338,51.65,2325,2380,2275,3035,1635,2335,2319.37,4.39,0,-14117,2405,2370,2330,2295,2255,2387,2312,167,700,500,1440,5,1,33460272,771,40.44,2.04,12,0.31,57.00,1131.00,5790,20230303,-60.19,1360,20221013,69.49,5790,-60.19,20230303,2155,6.96,20230726,5790,-60.19,20230303,1360,69.49,20221013,5.91,N,288980,500,167 억,,1469234,N,N,0,N,00,N
|
|
20230822,101018,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2325,-10,5,-0.43,210338940,90611,44.86,2325,2380,2275,3035,1635,2335,2321.34,4.39,0,-10875,2405,2370,2330,2295,2255,2387,2312,167,700,500,1440,5,1,33460272,778,40.79,2.06,12,0.27,57.00,1131.00,5790,20230303,-59.84,1360,20221013,70.96,5790,-59.84,20230303,2155,7.89,20230726,5790,-59.84,20230303,1360,70.96,20221013,5.91,N,288980,500,167 억,,1469234,N,N,0,N,00,N
|
|
20230822,091017,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2320,-15,5,-0.64,99258080,42407,20.99,2325,2380,2320,3035,1635,2335,2340.61,4.39,0,-411,2405,2370,2330,2295,2255,2387,2312,167,700,500,1440,5,1,33460272,776,40.70,2.05,12,0.13,57.00,1131.00,5790,20230303,-59.93,1360,20221013,70.59,5790,-59.93,20230303,2155,7.66,20230726,5790,-59.93,20230303,1360,70.59,20221013,5.91,N,288980,500,167 억,,1469234,N,N,0,N,00,N
|
|
20230821,161016,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2335,25,2,1.08,465429165,198884,98.01,2290,2365,2290,3000,1620,2310,2340.24,4.17,0,71515,2373,2341,2303,2271,2233,2357,2287,167,690,500,1430,5,1,33460272,781,40.96,2.06,12,0.59,57.00,1131.00,5790,20230303,-59.67,1360,20221013,71.69,5790,-59.67,20230303,2155,8.35,20230726,5790,-59.67,20230303,1360,71.69,20221013,5.96,N,288980,500,167 억,,1396142,N,N,0,N,00,N
|
|
20230821,151022,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2340,30,2,1.30,445532715,190369,93.81,2290,2365,2290,3000,1620,2310,2340.36,4.17,0,70443,2373,2341,2303,2271,2233,2357,2287,167,690,500,1430,5,1,33460272,783,41.05,2.07,12,0.57,57.00,1131.00,5790,20230303,-59.59,1360,20221013,72.06,5790,-59.59,20230303,2155,8.58,20230726,5790,-59.59,20230303,1360,72.06,20221013,5.96,N,288980,500,167 억,,1396142,N,N,0,N,00,N
|
|
20230821,141018,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2355,45,2,1.95,400889965,171281,84.41,2290,2365,2290,3000,1620,2310,2340.54,4.17,0,69323,2373,2341,2303,2271,2233,2357,2287,167,690,500,1430,5,1,33460272,788,41.32,2.08,12,0.51,57.00,1131.00,5790,20230303,-59.33,1360,20221013,73.16,5790,-59.33,20230303,2155,9.28,20230726,5790,-59.33,20230303,1360,73.16,20221013,5.96,N,288980,500,167 억,,1396142,N,N,0,N,00,N
|
|
20230821,131030,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2345,35,2,1.52,365415405,156151,76.95,2290,2365,2290,3000,1620,2310,2340.14,4.17,0,67508,2373,2341,2303,2271,2233,2357,2287,167,690,500,1430,5,1,33460272,785,41.14,2.07,12,0.47,57.00,1131.00,5790,20230303,-59.50,1360,20221013,72.43,5790,-59.50,20230303,2155,8.82,20230726,5790,-59.50,20230303,1360,72.43,20221013,5.96,N,288980,500,167 억,,1396142,N,N,0,N,00,N
|
|
20230821,121027,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2345,35,2,1.52,330378515,141238,69.60,2290,2365,2290,3000,1620,2310,2339.16,4.17,0,67541,2373,2341,2303,2271,2233,2357,2287,167,690,500,1430,5,1,33460272,785,41.14,2.07,12,0.42,57.00,1131.00,5790,20230303,-59.50,1360,20221013,72.43,5790,-59.50,20230303,2155,8.82,20230726,5790,-59.50,20230303,1360,72.43,20221013,5.96,N,288980,500,167 억,,1396142,N,N,0,N,00,N
|
|
20230821,111018,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2360,50,2,2.16,254411660,108902,53.67,2290,2365,2290,3000,1620,2310,2336.15,4.17,0,49217,2373,2341,2303,2271,2233,2357,2287,167,690,500,1430,5,1,33460272,790,41.40,2.09,12,0.33,57.00,1131.00,5790,20230303,-59.24,1360,20221013,73.53,5790,-59.24,20230303,2155,9.51,20230726,5790,-59.24,20230303,1360,73.53,20221013,5.96,N,288980,500,167 억,,1396142,N,N,0,N,00,N
|
|
20230821,101015,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2355,45,2,1.95,176864470,75957,37.43,2290,2365,2290,3000,1620,2310,2328.48,4.17,0,33808,2373,2341,2303,2271,2233,2357,2287,167,690,500,1430,5,1,33460272,788,41.32,2.08,12,0.23,57.00,1131.00,5790,20230303,-59.33,1360,20221013,73.16,5790,-59.33,20230303,2155,9.28,20230726,5790,-59.33,20230303,1360,73.16,20221013,5.96,N,288980,500,167 억,,1396142,N,N,0,N,00,N
|
|
20230821,091026,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2315,5,2,0.22,26962220,11733,5.78,2290,2320,2290,3000,1620,2310,2297.98,4.17,0,929,2373,2341,2303,2271,2233,2357,2287,167,690,500,1430,5,1,33460272,775,40.61,2.05,12,0.04,57.00,1131.00,5790,20230303,-60.02,1360,20221013,70.22,5790,-60.02,20230303,2155,7.42,20230726,5790,-60.02,20230303,1360,70.22,20221013,5.96,N,288980,500,167 억,,1396142,N,N,0,N,00,N
|
|
20230818,161017,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2310,-35,5,-1.49,458927260,200305,38.27,2300,2335,2265,3045,1645,2345,2291.11,4.09,0,28162,2541,2442,2351,2252,2161,2492,2302,167,700,500,1450,5,1,33460272,773,40.53,2.04,12,0.60,57.00,1131.00,5790,20230303,-60.10,1360,20221013,69.85,5790,-60.10,20230303,2155,7.19,20230726,5790,-60.10,20230303,1360,69.85,20221013,6.07,N,288980,500,167 억,,1367976,N,N,0,N,00,N
|
|
20230818,151007,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2310,-35,5,-1.49,429607925,187625,35.84,2300,2335,2265,3045,1645,2345,2289.72,4.09,0,27477,2541,2442,2351,2252,2161,2492,2302,167,700,500,1450,5,1,33460272,773,40.53,2.04,12,0.56,57.00,1131.00,5790,20230303,-60.10,1360,20221013,69.85,5790,-60.10,20230303,2155,7.19,20230726,5790,-60.10,20230303,1360,69.85,20221013,6.07,N,288980,500,167 억,,1367976,N,N,0,N,00,N
|
|
20230818,141017,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2300,-45,5,-1.92,374619315,163720,31.28,2300,2335,2265,3045,1645,2345,2288.17,4.09,0,16673,2541,2442,2351,2252,2161,2492,2302,167,700,500,1450,5,1,33460272,770,40.35,2.03,12,0.49,57.00,1131.00,5790,20230303,-60.28,1360,20221013,69.12,5790,-60.28,20230303,2155,6.73,20230726,5790,-60.28,20230303,1360,69.12,20221013,6.07,N,288980,500,167 억,,1367976,N,N,0,N,00,N
|
|
20230818,131009,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2290,-55,5,-2.35,294708765,128799,24.61,2300,2335,2265,3045,1645,2345,2288.13,4.09,0,1783,2541,2442,2351,2252,2161,2492,2302,167,700,500,1450,5,1,33460272,766,40.18,2.02,12,0.38,57.00,1131.00,5790,20230303,-60.45,1360,20221013,68.38,5790,-60.45,20230303,2155,6.26,20230726,5790,-60.45,20230303,1360,68.38,20221013,6.07,N,288980,500,167 억,,1367976,N,N,0,N,00,N
|
|
20230818,121020,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2310,-35,5,-1.49,265915790,116267,22.21,2300,2335,2265,3045,1645,2345,2287.11,4.09,0,6211,2541,2442,2351,2252,2161,2492,2302,167,700,500,1450,5,1,33460272,773,40.53,2.04,12,0.35,57.00,1131.00,5790,20230303,-60.10,1360,20221013,69.85,5790,-60.10,20230303,2155,7.19,20230726,5790,-60.10,20230303,1360,69.85,20221013,6.07,N,288980,500,167 억,,1367976,N,N,0,N,00,N
|
|
20230818,111011,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2305,-40,5,-1.71,221363785,96974,18.53,2300,2335,2265,3045,1645,2345,2282.71,4.09,0,-2399,2541,2442,2351,2252,2161,2492,2302,167,700,500,1450,5,1,33460272,771,40.44,2.04,12,0.29,57.00,1131.00,5790,20230303,-60.19,1360,20221013,69.49,5790,-60.19,20230303,2155,6.96,20230726,5790,-60.19,20230303,1360,69.49,20221013,6.07,N,288980,500,167 억,,1367976,N,N,0,N,00,N
|
|
20230818,101018,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2275,-70,5,-2.99,141606580,62065,11.86,2300,2335,2265,3045,1645,2345,2281.59,4.09,0,-14020,2541,2442,2351,2252,2161,2492,2302,167,700,500,1450,5,1,33460272,761,39.91,2.01,12,0.19,57.00,1131.00,5790,20230303,-60.71,1360,20221013,67.28,5790,-60.71,20230303,2155,5.57,20230726,5790,-60.71,20230303,1360,67.28,20221013,6.07,N,288980,500,167 억,,1367976,N,N,0,N,00,N
|
|
20230818,091022,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2290,-55,5,-2.35,42855295,18729,3.58,2300,2335,2275,3045,1645,2345,2288.18,4.09,0,631,2541,2442,2351,2252,2161,2492,2302,167,700,500,1450,5,1,33460272,766,40.18,2.02,12,0.06,57.00,1131.00,5790,20230303,-60.45,1360,20221013,68.38,5790,-60.45,20230303,2155,6.26,20230726,5790,-60.45,20230303,1360,68.38,20221013,6.07,N,288980,500,167 억,,1367976,N,N,0,N,00,N
|
|
20230817,161017,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2345,-15,5,-0.64,1221333345,522945,135.67,2305,2450,2260,3065,1655,2360,2335.46,4.00,0,30312,2520,2440,2380,2300,2240,2410,2270,167,705,500,1460,5,1,33460272,785,41.14,2.07,12,1.56,57.00,1131.00,5790,20230303,-59.50,1360,20221013,72.43,5790,-59.50,20230303,2155,8.82,20230726,5790,-59.50,20230303,1360,72.43,20221013,6.07,N,288980,500,167 억,,1337618,N,N,0,N,00,N
|
|
20230817,151023,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2340,-20,5,-0.85,1173501140,502575,130.38,2305,2450,2260,3065,1655,2360,2334.98,4.00,0,28095,2520,2440,2380,2300,2240,2410,2270,167,705,500,1460,5,1,33460272,783,41.05,2.07,12,1.50,57.00,1131.00,5790,20230303,-59.59,1360,20221013,72.06,5790,-59.59,20230303,2155,8.58,20230726,5790,-59.59,20230303,1360,72.06,20221013,6.07,N,288980,500,167 억,,1337618,N,N,0,N,00,N
|
|
20230817,141014,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2345,-15,5,-0.64,1091630430,467530,121.29,2305,2450,2260,3065,1655,2360,2334.89,4.00,0,16349,2520,2440,2380,2300,2240,2410,2270,167,705,500,1460,5,1,33460272,785,41.14,2.07,12,1.40,57.00,1131.00,5790,20230303,-59.50,1360,20221013,72.43,5790,-59.50,20230303,2155,8.82,20230726,5790,-59.50,20230303,1360,72.43,20221013,6.07,N,288980,500,167 억,,1337618,N,N,0,N,00,N
|
|
20230817,131011,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2355,-5,5,-0.21,983837715,421768,109.42,2305,2450,2260,3065,1655,2360,2332.65,4.00,0,17979,2520,2440,2380,2300,2240,2410,2270,167,705,500,1460,5,1,33460272,788,41.32,2.08,12,1.26,57.00,1131.00,5790,20230303,-59.33,1360,20221013,73.16,5790,-59.33,20230303,2155,9.28,20230726,5790,-59.33,20230303,1360,73.16,20221013,6.07,N,288980,500,167 억,,1337618,N,N,0,N,00,N
|
|
20230817,121014,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2315,-45,5,-1.91,467318285,203481,52.79,2305,2345,2260,3065,1655,2360,2296.62,4.00,0,58676,2520,2440,2380,2300,2240,2410,2270,167,705,500,1460,5,1,33460272,775,40.61,2.05,12,0.61,57.00,1131.00,5790,20230303,-60.02,1360,20221013,70.22,5790,-60.02,20230303,2155,7.42,20230726,5790,-60.02,20230303,1360,70.22,20221013,6.07,N,288980,500,167 억,,1337618,N,N,0,N,00,N
|
|
20230817,111015,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2310,-50,5,-2.12,380918490,166136,43.10,2305,2345,2260,3065,1655,2360,2292.81,4.00,0,40049,2520,2440,2380,2300,2240,2410,2270,167,705,500,1460,5,1,33460272,773,40.53,2.04,12,0.50,57.00,1131.00,5790,20230303,-60.10,1360,20221013,69.85,5790,-60.10,20230303,2155,7.19,20230726,5790,-60.10,20230303,1360,69.85,20221013,6.07,N,288980,500,167 억,,1337618,N,N,0,N,00,N
|
|
20230817,101010,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2310,-50,5,-2.12,284029025,123837,32.13,2305,2345,2260,3065,1655,2360,2293.57,4.00,0,40339,2520,2440,2380,2300,2240,2410,2270,167,705,500,1460,5,1,33460272,773,40.53,2.04,12,0.37,57.00,1131.00,5790,20230303,-60.10,1360,20221013,69.85,5790,-60.10,20230303,2155,7.19,20230726,5790,-60.10,20230303,1360,69.85,20221013,6.07,N,288980,500,167 억,,1337618,N,N,0,N,00,N
|
|
20230817,091008,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2295,-65,5,-2.75,102464265,44293,11.49,2305,2345,2295,3065,1655,2360,2313.33,4.00,0,10403,2520,2440,2380,2300,2240,2410,2270,167,705,500,1460,5,1,33460272,768,40.26,2.03,12,0.13,57.00,1131.00,5790,20230303,-60.36,1360,20221013,68.75,5790,-60.36,20230303,2155,6.50,20230726,5790,-60.36,20230303,1360,68.75,20221013,6.07,N,288980,500,167 억,,1337618,N,N,0,N,00,N
|
|
20230816,161014,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2360,-110,5,-4.45,880592405,372100,198.15,2420,2460,2320,3210,1730,2470,2366.56,4.02,0,-6883,2586,2527,2486,2427,2386,2507,2407,167,740,500,1530,5,1,33460272,790,41.40,2.09,12,1.11,57.00,1131.00,5790,20230303,-59.24,1360,20221013,73.53,5790,-59.24,20230303,2155,9.51,20230726,5790,-59.24,20230303,1360,73.53,20221013,6.06,N,288980,500,167 억,,1344501,N,N,0,N,00,N
|
|
20230816,151016,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2355,-115,5,-4.66,825061645,348559,185.62,2420,2460,2320,3210,1730,2470,2367.05,4.02,0,-11728,2586,2527,2486,2427,2386,2507,2407,167,740,500,1530,5,1,33460272,788,41.32,2.08,12,1.04,57.00,1131.00,5790,20230303,-59.33,1360,20221013,73.16,5790,-59.33,20230303,2155,9.28,20230726,5790,-59.33,20230303,1360,73.16,20221013,6.06,N,288980,500,167 억,,1344501,N,N,0,N,00,N
|
|
20230816,141014,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2350,-120,5,-4.86,733364905,309831,164.99,2420,2460,2320,3210,1730,2470,2366.97,4.02,0,-20525,2586,2527,2486,2427,2386,2507,2407,167,740,500,1530,5,1,33460272,786,41.23,2.08,12,0.93,57.00,1131.00,5790,20230303,-59.41,1360,20221013,72.79,5790,-59.41,20230303,2155,9.05,20230726,5790,-59.41,20230303,1360,72.79,20221013,6.06,N,288980,500,167 억,,1344501,N,N,0,N,00,N
|
|
20230816,131012,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2355,-115,5,-4.66,601165715,253667,135.09,2420,2460,2320,3210,1730,2470,2369.88,4.02,0,-38963,2586,2527,2486,2427,2386,2507,2407,167,740,500,1530,5,1,33460272,788,41.32,2.08,12,0.76,57.00,1131.00,5790,20230303,-59.33,1360,20221013,73.16,5790,-59.33,20230303,2155,9.28,20230726,5790,-59.33,20230303,1360,73.16,20221013,6.06,N,288980,500,167 억,,1344501,N,N,0,N,00,N
|
|
20230816,121026,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2365,-105,5,-4.25,578319345,243994,129.93,2420,2460,2320,3210,1730,2470,2370.20,4.02,0,-41091,2586,2527,2486,2427,2386,2507,2407,167,740,500,1530,5,1,33460272,791,41.49,2.09,12,0.73,57.00,1131.00,5790,20230303,-59.15,1360,20221013,73.90,5790,-59.15,20230303,2155,9.74,20230726,5790,-59.15,20230303,1360,73.90,20221013,6.06,N,288980,500,167 억,,1344501,N,N,0,N,00,N
|
|
20230816,111021,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2380,-90,5,-3.64,525277035,221647,118.03,2420,2460,2320,3210,1730,2470,2369.86,4.02,0,-39153,2586,2527,2486,2427,2386,2507,2407,167,740,500,1530,5,1,33460272,796,41.75,2.10,12,0.66,57.00,1131.00,5790,20230303,-58.89,1360,20221013,75.00,5790,-58.89,20230303,2155,10.44,20230726,5790,-58.89,20230303,1360,75.00,20221013,6.06,N,288980,500,167 억,,1344501,N,N,0,N,00,N
|
|
20230816,101016,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2350,-120,5,-4.86,393076385,165930,88.36,2420,2460,2320,3210,1730,2470,2368.90,4.02,0,-41503,2586,2527,2486,2427,2386,2507,2407,167,740,500,1530,5,1,33460272,786,41.23,2.08,12,0.50,57.00,1131.00,5790,20230303,-59.41,1360,20221013,72.79,5790,-59.41,20230303,2155,9.05,20230726,5790,-59.41,20230303,1360,72.79,20221013,6.06,N,288980,500,167 억,,1344501,N,N,0,N,00,N
|
|
20230816,091011,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2410,-60,5,-2.43,73971395,30572,16.28,2420,2460,2410,3210,1730,2470,2419.51,4.02,0,-7675,2586,2527,2486,2427,2386,2507,2407,167,740,500,1530,5,1,33460272,806,42.28,2.13,12,0.09,57.00,1131.00,5790,20230303,-58.38,1360,20221013,77.21,5790,-58.38,20230303,2155,11.83,20230726,5790,-58.38,20230303,1360,77.21,20221013,6.06,N,288980,500,167 억,,1344501,N,N,0,N,00,N
|
|
20230814,161003,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2470,-60,5,-2.37,459038015,185862,78.35,2545,2545,2445,3285,1775,2530,2469.19,4.15,0,-45156,2613,2571,2518,2476,2423,2592,2497,167,755,500,1560,5,1,33460272,826,43.33,2.18,12,0.56,57.00,1131.00,5790,20230303,-57.34,1360,20221013,81.62,5790,-57.34,20230303,2155,14.62,20230726,5790,-57.34,20230303,1360,81.62,20221013,6.08,N,288980,500,167 억,,1390225,N,N,0,N,00,N
|
|
20230814,150959,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2470,-60,5,-2.37,431658125,174774,73.68,2545,2545,2445,3285,1775,2530,2469.19,4.15,0,-45080,2613,2571,2518,2476,2423,2592,2497,167,755,500,1560,5,1,33460272,826,43.33,2.18,12,0.52,57.00,1131.00,5790,20230303,-57.34,1360,20221013,81.62,5790,-57.34,20230303,2155,14.62,20230726,5790,-57.34,20230303,1360,81.62,20221013,6.08,N,288980,500,167 억,,1390225,N,N,0,N,00,N
|
|
20230814,141002,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2465,-65,5,-2.57,403103205,163215,68.80,2545,2545,2445,3285,1775,2530,2469.10,4.15,0,-41666,2613,2571,2518,2476,2423,2592,2497,167,755,500,1560,5,1,33460272,825,43.25,2.18,12,0.49,57.00,1131.00,5790,20230303,-57.43,1360,20221013,81.25,5790,-57.43,20230303,2155,14.39,20230726,5790,-57.43,20230303,1360,81.25,20221013,6.08,N,288980,500,167 억,,1390225,N,N,0,N,00,N
|
|
20230814,130951,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2480,-50,5,-1.98,366764640,148480,62.59,2545,2545,2445,3285,1775,2530,2469.40,4.15,0,-37207,2613,2571,2518,2476,2423,2592,2497,167,755,500,1560,5,1,33460272,830,43.51,2.19,12,0.44,57.00,1131.00,5790,20230303,-57.17,1360,20221013,82.35,5790,-57.17,20230303,2155,15.08,20230726,5790,-57.17,20230303,1360,82.35,20221013,6.08,N,288980,500,167 억,,1390225,N,N,0,N,00,N
|
|
20230814,120958,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2460,-70,5,-2.77,333654450,135063,56.94,2545,2545,2445,3285,1775,2530,2469.56,4.15,0,-36558,2613,2571,2518,2476,2423,2592,2497,167,755,500,1560,5,1,33460272,823,43.16,2.18,12,0.40,57.00,1131.00,5790,20230303,-57.51,1360,20221013,80.88,5790,-57.51,20230303,2155,14.15,20230726,5790,-57.51,20230303,1360,80.88,20221013,6.08,N,288980,500,167 억,,1390225,N,N,0,N,00,N
|
|
20230814,110952,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2465,-65,5,-2.57,271936155,109924,46.34,2545,2545,2445,3285,1775,2530,2472.93,4.15,0,-33935,2613,2571,2518,2476,2423,2592,2497,167,755,500,1560,5,1,33460272,825,43.25,2.18,12,0.33,57.00,1131.00,5790,20230303,-57.43,1360,20221013,81.25,5790,-57.43,20230303,2155,14.39,20230726,5790,-57.43,20230303,1360,81.25,20221013,6.08,N,288980,500,167 억,,1390225,N,N,0,N,00,N
|
|
20230814,100955,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2470,-60,5,-2.37,211346955,85330,35.97,2545,2545,2445,3285,1775,2530,2475.68,4.15,0,-36962,2613,2571,2518,2476,2423,2592,2497,167,755,500,1560,5,1,33460272,826,43.33,2.18,12,0.26,57.00,1131.00,5790,20230303,-57.34,1360,20221013,81.62,5790,-57.34,20230303,2155,14.62,20230726,5790,-57.34,20230303,1360,81.62,20221013,6.08,N,288980,500,167 억,,1390225,N,N,0,N,00,N
|
|
20230814,090952,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2490,-40,5,-1.58,55179155,22023,9.28,2545,2545,2480,3285,1775,2530,2503.37,4.15,0,-9510,2613,2571,2518,2476,2423,2592,2497,167,755,500,1560,5,1,33460272,833,43.68,2.20,12,0.07,57.00,1131.00,5790,20230303,-56.99,1360,20221013,83.09,5790,-56.99,20230303,2155,15.55,20230726,5790,-56.99,20230303,1360,83.09,20221013,6.08,N,288980,500,167 억,,1390225,N,N,0,N,00,N
|
|
20230811,160951,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2530,60,2,2.43,588123895,232713,67.64,2470,2560,2465,3210,1730,2470,2527.25,4.05,0,35030,2603,2536,2468,2401,2333,2502,2367,167,740,500,1530,5,1,33460272,847,44.39,2.24,12,0.70,57.00,1131.00,5790,20230303,-56.30,1360,20221013,86.03,5790,-56.30,20230303,2155,17.40,20230726,5790,-56.30,20230303,1360,86.03,20221013,6.21,N,288980,500,167 억,,1354657,N,N,0,N,00,N
|
|
20230811,150947,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2525,55,2,2.23,569321720,225263,65.48,2470,2560,2465,3210,1730,2470,2527.36,4.05,0,35741,2603,2536,2468,2401,2333,2502,2367,167,740,500,1530,5,1,33460272,845,44.30,2.23,12,0.67,57.00,1131.00,5790,20230303,-56.39,1360,20221013,85.66,5790,-56.39,20230303,2155,17.17,20230726,5790,-56.39,20230303,1360,85.66,20221013,6.21,N,288980,500,167 억,,1354657,N,N,0,N,00,N
|
|
20230811,140945,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2540,70,2,2.83,507675040,200820,58.37,2470,2560,2465,3210,1730,2470,2528.01,4.05,0,38934,2603,2536,2468,2401,2333,2502,2367,167,740,500,1530,5,1,33460272,850,44.56,2.25,12,0.60,57.00,1131.00,5790,20230303,-56.13,1360,20221013,86.76,5790,-56.13,20230303,2155,17.87,20230726,5790,-56.13,20230303,1360,86.76,20221013,6.21,N,288980,500,167 억,,1354657,N,N,0,N,00,N
|
|
20230811,130944,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2555,85,2,3.44,414044930,163865,47.63,2470,2560,2465,3210,1730,2470,2526.74,4.05,0,44916,2603,2536,2468,2401,2333,2502,2367,167,740,500,1530,5,1,33460272,855,44.82,2.26,12,0.49,57.00,1131.00,5790,20230303,-55.87,1360,20221013,87.87,5790,-55.87,20230303,2155,18.56,20230726,5790,-55.87,20230303,1360,87.87,20221013,6.21,N,288980,500,167 억,,1354657,N,N,0,N,00,N
|
|
20230811,120936,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2530,60,2,2.43,327994640,130111,37.82,2470,2540,2465,3210,1730,2470,2520.88,4.05,0,52296,2603,2536,2468,2401,2333,2502,2367,167,740,500,1530,5,1,33460272,847,44.39,2.24,12,0.39,57.00,1131.00,5790,20230303,-56.30,1360,20221013,86.03,5790,-56.30,20230303,2155,17.40,20230726,5790,-56.30,20230303,1360,86.03,20221013,6.21,N,288980,500,167 억,,1354657,N,N,0,N,00,N
|
|
20230811,110936,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2525,55,2,2.23,268640940,106662,31.00,2470,2540,2465,3210,1730,2470,2518.62,4.05,0,48528,2603,2536,2468,2401,2333,2502,2367,167,740,500,1530,5,1,33460272,845,44.30,2.23,12,0.32,57.00,1131.00,5790,20230303,-56.39,1360,20221013,85.66,5790,-56.39,20230303,2155,17.17,20230726,5790,-56.39,20230303,1360,85.66,20221013,6.21,N,288980,500,167 억,,1354657,N,N,0,N,00,N
|
|
20230811,100932,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2530,60,2,2.43,153627455,61108,17.76,2470,2540,2465,3210,1730,2470,2514.03,4.05,0,25700,2603,2536,2468,2401,2333,2502,2367,167,740,500,1530,5,1,33460272,847,44.39,2.24,12,0.18,57.00,1131.00,5790,20230303,-56.30,1360,20221013,86.03,5790,-56.30,20230303,2155,17.40,20230726,5790,-56.30,20230303,1360,86.03,20221013,6.21,N,288980,500,167 억,,1354657,N,N,0,N,00,N
|
|
20230811,090943,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2485,15,2,0.61,20314620,8215,2.39,2470,2525,2465,3210,1730,2470,2472.87,4.05,0,2780,2603,2536,2468,2401,2333,2502,2367,167,740,500,1530,5,1,33460272,831,43.60,2.20,12,0.02,57.00,1131.00,5790,20230303,-57.08,1360,20221013,82.72,5790,-57.08,20230303,2155,15.31,20230726,5790,-57.08,20230303,1360,82.72,20221013,6.21,N,288980,500,167 억,,1354657,N,N,0,N,00,N
|
|
20230810,160933,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2470,-40,5,-1.59,840115930,342403,131.29,2510,2535,2400,3260,1760,2510,2453.59,3.94,0,38738,2593,2551,2493,2451,2393,2572,2472,167,750,500,1550,5,1,33460272,826,43.33,2.18,12,1.02,57.00,1131.00,5790,20230303,-57.34,1360,20221013,81.62,5790,-57.34,20230303,2155,14.62,20230726,5790,-57.34,20230303,1360,81.62,20221013,6.19,N,288980,500,167 억,,1316816,N,N,0,N,00,N
|
|
20230810,150931,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2485,-25,5,-1.00,804860795,328168,125.83,2510,2535,2400,3260,1760,2510,2452.59,3.94,0,27969,2593,2551,2493,2451,2393,2572,2472,167,750,500,1550,5,1,33460272,831,43.60,2.20,12,0.98,57.00,1131.00,5790,20230303,-57.08,1360,20221013,82.72,5790,-57.08,20230303,2155,15.31,20230726,5790,-57.08,20230303,1360,82.72,20221013,6.19,N,288980,500,167 억,,1316816,N,N,0,N,00,N
|
|
20230810,140932,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2485,-25,5,-1.00,608701055,248773,95.39,2510,2535,2400,3260,1760,2510,2446.81,3.94,0,4304,2593,2551,2493,2451,2393,2572,2472,167,750,500,1550,5,1,33460272,831,43.60,2.20,12,0.74,57.00,1131.00,5790,20230303,-57.08,1360,20221013,82.72,5790,-57.08,20230303,2155,15.31,20230726,5790,-57.08,20230303,1360,82.72,20221013,6.19,N,288980,500,167 억,,1316816,N,N,0,N,00,N
|
|
20230810,130922,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2490,-20,5,-0.80,572043730,234031,89.74,2510,2535,2400,3260,1760,2510,2444.31,3.94,0,-1935,2593,2551,2493,2451,2393,2572,2472,167,750,500,1550,5,1,33460272,833,43.68,2.20,12,0.70,57.00,1131.00,5790,20230303,-56.99,1360,20221013,83.09,5790,-56.99,20230303,2155,15.55,20230726,5790,-56.99,20230303,1360,83.09,20221013,6.19,N,288980,500,167 억,,1316816,N,N,0,N,00,N
|
|
20230810,120940,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2470,-40,5,-1.59,507019465,207911,79.72,2510,2535,2400,3260,1760,2510,2438.64,3.94,0,62,2593,2551,2493,2451,2393,2572,2472,167,750,500,1550,5,1,33460272,826,43.33,2.18,12,0.62,57.00,1131.00,5790,20230303,-57.34,1360,20221013,81.62,5790,-57.34,20230303,2155,14.62,20230726,5790,-57.34,20230303,1360,81.62,20221013,6.19,N,288980,500,167 억,,1316816,N,N,0,N,00,N
|
|
20230810,110942,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2455,-55,5,-2.19,456542815,187503,71.90,2510,2535,2400,3260,1760,2510,2434.86,3.94,0,-1317,2593,2551,2493,2451,2393,2572,2472,167,750,500,1550,5,1,33460272,821,43.07,2.17,12,0.56,57.00,1131.00,5790,20230303,-57.60,1360,20221013,80.51,5790,-57.60,20230303,2155,13.92,20230726,5790,-57.60,20230303,1360,80.51,20221013,6.19,N,288980,500,167 억,,1316816,N,N,0,N,00,N
|
|
20230810,100936,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2420,-90,5,-3.59,331370300,136144,52.20,2510,2535,2400,3260,1760,2510,2433.97,3.94,0,-33745,2593,2551,2493,2451,2393,2572,2472,167,750,500,1550,5,1,33460272,810,42.46,2.14,12,0.41,57.00,1131.00,5790,20230303,-58.20,1360,20221013,77.94,5790,-58.20,20230303,2155,12.30,20230726,5790,-58.20,20230303,1360,77.94,20221013,6.19,N,288980,500,167 억,,1316816,N,N,0,N,00,N
|
|
20230810,090946,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2460,-50,5,-1.99,68254715,27630,10.59,2510,2535,2450,3260,1760,2510,2470.31,3.94,0,-11730,2593,2551,2493,2451,2393,2572,2472,167,750,500,1550,5,1,33460272,823,43.16,2.18,12,0.08,57.00,1131.00,5790,20230303,-57.51,1360,20221013,80.88,5790,-57.51,20230303,2155,14.15,20230726,5790,-57.51,20230303,1360,80.88,20221013,6.19,N,288980,500,167 억,,1316816,N,N,0,N,00,N
|
|
20230809,160932,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2510,70,2,2.87,644980085,259022,64.09,2435,2535,2435,3170,1710,2440,2489.92,3.61,0,106886,2653,2546,2473,2366,2293,2510,2330,167,730,500,1510,5,1,33460272,840,44.04,2.22,12,0.77,57.00,1131.00,5790,20230303,-56.65,1360,20221013,84.56,5790,-56.65,20230303,2155,16.47,20230726,5790,-56.65,20230303,1360,84.56,20221013,6.15,N,288980,500,167 억,,1209057,N,N,0,N,00,N
|
|
20230809,150921,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2515,75,2,3.07,612400720,246053,60.88,2435,2535,2435,3170,1710,2440,2488.91,3.61,0,102790,2653,2546,2473,2366,2293,2510,2330,167,730,500,1510,5,1,33460272,842,44.12,2.22,12,0.74,57.00,1131.00,5790,20230303,-56.56,1360,20221013,84.93,5790,-56.56,20230303,2155,16.71,20230726,5790,-56.56,20230303,1360,84.93,20221013,6.15,N,288980,500,167 억,,1209057,N,N,0,N,00,N
|
|
20230809,140919,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2515,75,2,3.07,546517460,219847,54.40,2435,2535,2435,3170,1710,2440,2485.91,3.61,0,93761,2653,2546,2473,2366,2293,2510,2330,167,730,500,1510,5,1,33460272,842,44.12,2.22,12,0.66,57.00,1131.00,5790,20230303,-56.56,1360,20221013,84.93,5790,-56.56,20230303,2155,16.71,20230726,5790,-56.56,20230303,1360,84.93,20221013,6.15,N,288980,500,167 억,,1209057,N,N,0,N,00,N
|
|
20230809,130940,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2520,80,2,3.28,526771475,212001,52.45,2435,2530,2435,3170,1710,2440,2484.77,3.61,0,93248,2653,2546,2473,2366,2293,2510,2330,167,730,500,1510,5,1,33460272,843,44.21,2.23,12,0.63,57.00,1131.00,5790,20230303,-56.48,1360,20221013,85.29,5790,-56.48,20230303,2155,16.94,20230726,5790,-56.48,20230303,1360,85.29,20221013,6.15,N,288980,500,167 억,,1209057,N,N,0,N,00,N
|
|
20230809,120938,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2510,70,2,2.87,425956770,171908,42.53,2435,2520,2435,3170,1710,2440,2477.83,3.61,0,66167,2653,2546,2473,2366,2293,2510,2330,167,730,500,1510,5,1,33460272,840,44.04,2.22,12,0.51,57.00,1131.00,5790,20230303,-56.65,1360,20221013,84.56,5790,-56.65,20230303,2155,16.47,20230726,5790,-56.65,20230303,1360,84.56,20221013,6.15,N,288980,500,167 억,,1209057,N,N,0,N,00,N
|
|
20230809,110930,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2485,45,2,1.84,360326470,145736,36.06,2435,2510,2435,3170,1710,2440,2472.47,3.61,0,55315,2653,2546,2473,2366,2293,2510,2330,167,730,500,1510,5,1,33460272,831,43.60,2.20,12,0.44,57.00,1131.00,5790,20230303,-57.08,1360,20221013,82.72,5790,-57.08,20230303,2155,15.31,20230726,5790,-57.08,20230303,1360,82.72,20221013,6.15,N,288980,500,167 억,,1209057,N,N,0,N,00,N
|
|
20230809,100919,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2480,40,2,1.64,304545330,123363,30.52,2435,2500,2435,3170,1710,2440,2468.70,3.61,0,51122,2653,2546,2473,2366,2293,2510,2330,167,730,500,1510,5,1,33460272,830,43.51,2.19,12,0.37,57.00,1131.00,5790,20230303,-57.17,1360,20221013,82.35,5790,-57.17,20230303,2155,15.08,20230726,5790,-57.17,20230303,1360,82.35,20221013,6.15,N,288980,500,167 억,,1209057,N,N,0,N,00,N
|
|
20230809,090924,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2460,20,2,0.82,146730620,59842,14.81,2435,2495,2435,3170,1710,2440,2451.98,3.61,0,15249,2653,2546,2473,2366,2293,2510,2330,167,730,500,1510,5,1,33460272,823,43.16,2.18,12,0.18,57.00,1131.00,5790,20230303,-57.51,1360,20221013,80.88,5790,-57.51,20230303,2155,14.15,20230726,5790,-57.51,20230303,1360,80.88,20221013,6.15,N,288980,500,167 억,,1209057,N,N,0,N,00,N
|
|
20230808,160941,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2440,-115,5,-4.50,987614505,397748,127.33,2555,2580,2400,3320,1790,2555,2482.81,3.37,0,82040,2665,2610,2570,2515,2475,2590,2495,167,765,500,1580,5,1,33460272,816,42.81,2.16,12,1.19,57.00,1131.00,5790,20230303,-57.86,1360,20221013,79.41,5790,-57.86,20230303,2155,13.23,20230726,5790,-57.86,20230303,1360,79.41,20221013,6.19,N,288980,500,167 억,,1127001,N,N,0,N,00,N
|
|
20230808,150929,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2465,-90,5,-3.52,809101585,324484,103.88,2555,2580,2455,3320,1790,2555,2493.13,3.37,0,69505,2665,2610,2570,2515,2475,2590,2495,167,765,500,1580,5,1,33460272,825,43.25,2.18,12,0.97,57.00,1131.00,5790,20230303,-57.43,1360,20221013,81.25,5790,-57.43,20230303,2155,14.39,20230726,5790,-57.43,20230303,1360,81.25,20221013,6.19,N,288980,500,167 억,,1127001,N,N,0,N,00,N
|
|
20230808,140926,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2470,-85,5,-3.33,720554740,288553,92.37,2555,2580,2460,3320,1790,2555,2496.74,3.37,0,69775,2665,2610,2570,2515,2475,2590,2495,167,765,500,1580,5,1,33460272,826,43.33,2.18,12,0.86,57.00,1131.00,5790,20230303,-57.34,1360,20221013,81.62,5790,-57.34,20230303,2155,14.62,20230726,5790,-57.34,20230303,1360,81.62,20221013,6.19,N,288980,500,167 억,,1127001,N,N,0,N,00,N
|
|
20230808,130917,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2485,-70,5,-2.74,647417400,258955,82.90,2555,2580,2460,3320,1790,2555,2499.70,3.37,0,73993,2665,2610,2570,2515,2475,2590,2495,167,765,500,1580,5,1,33460272,831,43.60,2.20,12,0.77,57.00,1131.00,5790,20230303,-57.08,1360,20221013,82.72,5790,-57.08,20230303,2155,15.31,20230726,5790,-57.08,20230303,1360,82.72,20221013,6.19,N,288980,500,167 억,,1127001,N,N,0,N,00,N
|
|
20230808,120924,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2485,-70,5,-2.74,382673715,152260,48.74,2555,2580,2460,3320,1790,2555,2512.76,3.37,0,-10542,2665,2610,2570,2515,2475,2590,2495,167,765,500,1580,5,1,33460272,831,43.60,2.20,12,0.46,57.00,1131.00,5790,20230303,-57.08,1360,20221013,82.72,5790,-57.08,20230303,2155,15.31,20230726,5790,-57.08,20230303,1360,82.72,20221013,6.19,N,288980,500,167 억,,1127001,N,N,0,N,00,N
|
|
20230808,110912,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2495,-60,5,-2.35,338983145,134689,43.12,2555,2580,2460,3320,1790,2555,2516.23,3.37,0,-8709,2665,2610,2570,2515,2475,2590,2495,167,765,500,1580,5,1,33460272,835,43.77,2.21,12,0.40,57.00,1131.00,5790,20230303,-56.91,1360,20221013,83.46,5790,-56.91,20230303,2155,15.78,20230726,5790,-56.91,20230303,1360,83.46,20221013,6.19,N,288980,500,167 억,,1127001,N,N,0,N,00,N
|
|
20230808,100925,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2525,-30,5,-1.17,256690960,101854,32.61,2555,2580,2460,3320,1790,2555,2519.51,3.37,0,-9394,2665,2610,2570,2515,2475,2590,2495,167,765,500,1580,5,1,33460272,845,44.30,2.23,12,0.30,57.00,1131.00,5790,20230303,-56.39,1360,20221013,85.66,5790,-56.39,20230303,2155,17.17,20230726,5790,-56.39,20230303,1360,85.66,20221013,6.19,N,288980,500,167 억,,1127001,N,N,0,N,00,N
|
|
20230808,090930,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2535,-20,5,-0.78,76880640,30022,9.61,2555,2580,2530,3320,1790,2555,2561.21,3.37,0,-18085,2665,2610,2570,2515,2475,2590,2495,167,765,500,1580,5,1,33460272,848,44.47,2.24,12,0.09,57.00,1131.00,5790,20230303,-56.22,1360,20221013,86.40,5790,-56.22,20230303,2155,17.63,20230726,5790,-56.22,20230303,1360,86.40,20221013,6.19,N,288980,500,167 억,,1127001,N,N,0,N,00,N
|
|
20230807,160921,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2555,-40,5,-1.54,797811315,311021,56.90,2575,2625,2530,3370,1820,2595,2565.16,3.57,0,-67172,2698,2646,2543,2491,2388,2672,2517,167,775,500,1600,5,1,33460272,855,44.82,2.26,12,0.93,57.00,1131.00,5790,20230303,-55.87,1360,20221013,87.87,5790,-55.87,20230303,2155,18.56,20230726,5790,-55.87,20230303,1360,87.87,20221013,6.24,N,288980,500,167 억,,1195259,N,N,0,N,00,N
|
|
20230807,150921,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2545,-50,5,-1.93,761763300,296908,54.32,2575,2625,2530,3370,1820,2595,2565.65,3.57,0,-68622,2698,2646,2543,2491,2388,2672,2517,167,775,500,1600,5,1,33460272,852,44.65,2.25,12,0.89,57.00,1131.00,5790,20230303,-56.04,1360,20221013,87.13,5790,-56.04,20230303,2155,18.10,20230726,5790,-56.04,20230303,1360,87.13,20221013,6.24,N,288980,500,167 억,,1195259,N,N,0,N,00,N
|
|
20230807,140926,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2555,-40,5,-1.54,689019700,268402,49.10,2575,2625,2530,3370,1820,2595,2567.12,3.57,0,-68904,2698,2646,2543,2491,2388,2672,2517,167,775,500,1600,5,1,33460272,855,44.82,2.26,12,0.80,57.00,1131.00,5790,20230303,-55.87,1360,20221013,87.87,5790,-55.87,20230303,2155,18.56,20230726,5790,-55.87,20230303,1360,87.87,20221013,6.24,N,288980,500,167 억,,1195259,N,N,0,N,00,N
|
|
20230807,130916,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2575,-20,5,-0.77,640673190,249529,45.65,2575,2625,2530,3370,1820,2595,2567.53,3.57,0,-64047,2698,2646,2543,2491,2388,2672,2517,167,775,500,1600,5,1,33460272,862,45.18,2.28,12,0.75,57.00,1131.00,5790,20230303,-55.53,1360,20221013,89.34,5790,-55.53,20230303,2155,19.49,20230726,5790,-55.53,20230303,1360,89.34,20221013,6.24,N,288980,500,167 억,,1195259,N,N,0,N,00,N
|
|
20230807,120915,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2580,-15,5,-0.58,582574175,226904,41.51,2575,2625,2530,3370,1820,2595,2567.49,3.57,0,-68238,2698,2646,2543,2491,2388,2672,2517,167,775,500,1600,5,1,33460272,863,45.26,2.28,12,0.68,57.00,1131.00,5790,20230303,-55.44,1360,20221013,89.71,5790,-55.44,20230303,2155,19.72,20230726,5790,-55.44,20230303,1360,89.71,20221013,6.24,N,288980,500,167 억,,1195259,N,N,0,N,00,N
|
|
20230807,110907,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2540,-55,5,-2.12,546582565,212838,38.94,2575,2625,2530,3370,1820,2595,2568.07,3.57,0,-73232,2698,2646,2543,2491,2388,2672,2517,167,775,500,1600,5,1,33460272,850,44.56,2.25,12,0.64,57.00,1131.00,5790,20230303,-56.13,1360,20221013,86.76,5790,-56.13,20230303,2155,17.87,20230726,5790,-56.13,20230303,1360,86.76,20221013,6.24,N,288980,500,167 억,,1195259,N,N,0,N,00,N
|
|
20230807,100920,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2590,-5,5,-0.19,364599980,141819,25.95,2575,2625,2530,3370,1820,2595,2570.88,3.57,0,-58882,2698,2646,2543,2491,2388,2672,2517,167,775,500,1600,5,1,33460272,867,45.44,2.29,12,0.42,57.00,1131.00,5790,20230303,-55.27,1360,20221013,90.44,5790,-55.27,20230303,2155,20.19,20230726,5790,-55.27,20230303,1360,90.44,20221013,6.24,N,288980,500,167 억,,1195259,N,N,0,N,00,N
|
|
20230807,090917,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2545,-50,5,-1.93,98631590,38631,7.07,2575,2595,2530,3370,1820,2595,2553.17,3.57,0,-24256,2698,2646,2543,2491,2388,2672,2517,167,775,500,1600,5,1,33460272,852,44.65,2.25,12,0.12,57.00,1131.00,5790,20230303,-56.04,1360,20221013,87.13,5790,-56.04,20230303,2155,18.10,20230726,5790,-56.04,20230303,1360,87.13,20221013,6.24,N,288980,500,167 억,,1195259,N,N,0,N,00,N
|
|
20230804,160910,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2595,130,2,5.27,1371243825,541075,104.21,2440,2595,2440,3200,1730,2465,2534.05,3.16,0,139562,2588,2526,2478,2416,2368,2502,2392,167,735,500,1520,5,1,33460272,868,45.53,2.29,12,1.62,57.00,1131.00,5790,20230303,-55.18,1360,20221013,90.81,5790,-55.18,20230303,2155,20.42,20230726,5790,-55.18,20230303,1360,90.81,20221013,6.29,N,288980,500,167 억,,1055701,N,N,0,N,00,N
|
|
20230804,150910,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2565,100,2,4.06,1278211895,505064,97.28,2440,2590,2440,3200,1730,2465,2530.79,3.16,0,133515,2588,2526,2478,2416,2368,2502,2392,167,735,500,1520,5,1,33460272,858,45.00,2.27,12,1.51,57.00,1131.00,5790,20230303,-55.70,1360,20221013,88.60,5790,-55.70,20230303,2155,19.03,20230726,5790,-55.70,20230303,1360,88.60,20221013,6.29,N,288980,500,167 억,,1055701,N,N,0,N,00,N
|
|
20230804,140923,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2560,95,2,3.85,1033665775,410072,78.98,2440,2570,2440,3200,1730,2465,2520.69,3.16,0,98124,2588,2526,2478,2416,2368,2502,2392,167,735,500,1520,5,1,33460272,857,44.91,2.26,12,1.23,57.00,1131.00,5790,20230303,-55.79,1360,20221013,88.24,5790,-55.79,20230303,2155,18.79,20230726,5790,-55.79,20230303,1360,88.24,20221013,6.29,N,288980,500,167 억,,1055701,N,N,0,N,00,N
|
|
20230804,130907,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2510,45,2,1.83,907543940,360390,69.41,2440,2570,2440,3200,1730,2465,2518.23,3.16,0,82949,2588,2526,2478,2416,2368,2502,2392,167,735,500,1520,5,1,33460272,840,44.04,2.22,12,1.08,57.00,1131.00,5790,20230303,-56.65,1360,20221013,84.56,5790,-56.65,20230303,2155,16.47,20230726,5790,-56.65,20230303,1360,84.56,20221013,6.29,N,288980,500,167 억,,1055701,N,N,0,N,00,N
|
|
20230804,120902,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2520,55,2,2.23,832108850,330225,63.60,2440,2570,2440,3200,1730,2465,2519.82,3.16,0,82898,2588,2526,2478,2416,2368,2502,2392,167,735,500,1520,5,1,33460272,843,44.21,2.23,12,0.99,57.00,1131.00,5790,20230303,-56.48,1360,20221013,85.29,5790,-56.48,20230303,2155,16.94,20230726,5790,-56.48,20230303,1360,85.29,20221013,6.29,N,288980,500,167 억,,1055701,N,N,0,N,00,N
|
|
20230804,110914,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2550,85,2,3.45,769392170,305474,58.83,2440,2570,2440,3200,1730,2465,2518.68,3.16,0,78184,2588,2526,2478,2416,2368,2502,2392,167,735,500,1520,5,1,33460272,853,44.74,2.25,12,0.91,57.00,1131.00,5790,20230303,-55.96,1360,20221013,87.50,5790,-55.96,20230303,2155,18.33,20230726,5790,-55.96,20230303,1360,87.50,20221013,6.29,N,288980,500,167 억,,1055701,N,N,0,N,00,N
|
|
20230804,100858,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2540,75,2,3.04,463894210,184700,35.57,2440,2550,2440,3200,1730,2465,2511.61,3.16,0,25883,2588,2526,2478,2416,2368,2502,2392,167,735,500,1520,5,1,33460272,850,44.56,2.25,12,0.55,57.00,1131.00,5790,20230303,-56.13,1360,20221013,86.76,5790,-56.13,20230303,2155,17.87,20230726,5790,-56.13,20230303,1360,86.76,20221013,6.29,N,288980,500,167 억,,1055701,N,N,0,N,00,N
|
|
20230804,090859,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2490,25,2,1.01,104547675,42548,8.19,2440,2500,2440,3200,1730,2465,2457.17,3.16,0,10392,2588,2526,2478,2416,2368,2502,2392,167,735,500,1520,5,1,33460272,833,43.68,2.20,12,0.13,57.00,1131.00,5790,20230303,-56.99,1360,20221013,83.09,5790,-56.99,20230303,2155,15.55,20230726,5790,-56.99,20230303,1360,83.09,20221013,6.29,N,288980,500,167 억,,1055701,N,N,0,N,00,N
|
|
20230803,160901,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2465,-75,5,-2.95,1271197625,514308,107.70,2515,2540,2430,3300,1780,2540,2471.67,3.08,0,24629,2686,2612,2566,2492,2446,2590,2470,167,760,500,1570,5,1,33460272,825,43.25,2.18,12,1.54,57.00,1131.00,5790,20230303,-57.43,1360,20221013,81.25,5790,-57.43,20230303,2155,14.39,20230726,5790,-57.43,20230303,1360,81.25,20221013,6.32,N,288980,500,167 억,,1031068,N,N,0,N,00,N
|
|
20230803,150908,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2480,-60,5,-2.36,1229652980,497496,104.18,2515,2540,2430,3300,1780,2540,2471.68,3.08,0,20402,2686,2612,2566,2492,2446,2590,2470,167,760,500,1570,5,1,33460272,830,43.51,2.19,12,1.49,57.00,1131.00,5790,20230303,-57.17,1360,20221013,82.35,5790,-57.17,20230303,2155,15.08,20230726,5790,-57.17,20230303,1360,82.35,20221013,6.32,N,288980,500,167 억,,1031068,N,N,0,N,00,N
|
|
20230803,140900,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2480,-60,5,-2.36,1159724670,469311,98.27,2515,2540,2430,3300,1780,2540,2471.12,3.08,0,14200,2686,2612,2566,2492,2446,2590,2470,167,760,500,1570,5,1,33460272,830,43.51,2.19,12,1.40,57.00,1131.00,5790,20230303,-57.17,1360,20221013,82.35,5790,-57.17,20230303,2155,15.08,20230726,5790,-57.17,20230303,1360,82.35,20221013,6.32,N,288980,500,167 억,,1031068,N,N,0,N,00,N
|
|
20230803,130902,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2460,-80,5,-3.15,1054623000,427058,89.43,2515,2540,2430,3300,1780,2540,2469.51,3.08,0,14374,2686,2612,2566,2492,2446,2590,2470,167,760,500,1570,5,1,33460272,823,43.16,2.18,12,1.28,57.00,1131.00,5790,20230303,-57.51,1360,20221013,80.88,5790,-57.51,20230303,2155,14.15,20230726,5790,-57.51,20230303,1360,80.88,20221013,6.32,N,288980,500,167 억,,1031068,N,N,0,N,00,N
|
|
20230803,120907,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2445,-95,5,-3.74,934818665,378299,79.22,2515,2540,2430,3300,1780,2540,2471.11,3.08,0,-5632,2686,2612,2566,2492,2446,2590,2470,167,760,500,1570,5,1,33460272,818,42.89,2.16,12,1.13,57.00,1131.00,5790,20230303,-57.77,1360,20221013,79.78,5790,-57.77,20230303,2155,13.46,20230726,5790,-57.77,20230303,1360,79.78,20221013,6.32,N,288980,500,167 억,,1031068,N,N,0,N,00,N
|
|
20230803,110856,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2480,-60,5,-2.36,817136990,330171,69.14,2515,2540,2430,3300,1780,2540,2474.89,3.08,0,-18210,2686,2612,2566,2492,2446,2590,2470,167,760,500,1570,5,1,33460272,830,43.51,2.19,12,0.99,57.00,1131.00,5790,20230303,-57.17,1360,20221013,82.35,5790,-57.17,20230303,2155,15.08,20230726,5790,-57.17,20230303,1360,82.35,20221013,6.32,N,288980,500,167 억,,1031068,N,N,0,N,00,N
|
|
20230803,100854,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2465,-75,5,-2.95,606970280,244704,51.24,2515,2540,2430,3300,1780,2540,2480.43,3.08,0,-24918,2686,2612,2566,2492,2446,2590,2470,167,760,500,1570,5,1,33460272,825,43.25,2.18,12,0.73,57.00,1131.00,5790,20230303,-57.43,1360,20221013,81.25,5790,-57.43,20230303,2155,14.39,20230726,5790,-57.43,20230303,1360,81.25,20221013,6.32,N,288980,500,167 억,,1031068,N,N,0,N,00,N
|
|
20230803,090856,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2445,-95,5,-3.74,186960550,75833,15.88,2515,2515,2440,3300,1780,2540,2465.42,3.08,0,15989,2686,2612,2566,2492,2446,2590,2470,167,760,500,1570,5,1,33460272,818,42.89,2.16,12,0.23,57.00,1131.00,5790,20230303,-57.77,1360,20221013,79.78,5790,-57.77,20230303,2155,13.46,20230726,5790,-57.77,20230303,1360,79.78,20221013,6.32,N,288980,500,167 억,,1031068,N,N,0,N,00,N
|
|
20230802,160902,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2540,-65,5,-2.50,1204788420,467770,36.70,2575,2640,2520,3385,1825,2605,2575.60,2.96,0,39586,2815,2710,2585,2480,2355,2762,2532,167,780,500,1610,5,1,33460272,850,44.56,2.25,12,1.40,57.00,1131.00,5790,20230303,-56.13,1360,20221013,86.76,5790,-56.13,20230303,2155,17.87,20230726,5790,-56.13,20230303,1360,86.76,20221013,6.37,N,288980,500,167 억,,989243,N,N,0,N,00,N
|
|
20230802,150913,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2550,-55,5,-2.11,1173550275,455479,35.74,2575,2640,2520,3385,1825,2605,2576.52,2.96,0,39461,2815,2710,2585,2480,2355,2762,2532,167,780,500,1610,5,1,33460272,853,44.74,2.25,12,1.36,57.00,1131.00,5790,20230303,-55.96,1360,20221013,87.50,5790,-55.96,20230303,2155,18.33,20230726,5790,-55.96,20230303,1360,87.50,20221013,6.37,N,288980,500,167 억,,989243,N,N,0,N,00,N
|
|
20230802,140901,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2545,-60,5,-2.30,1101639420,427189,33.52,2575,2640,2520,3385,1825,2605,2578.81,2.96,0,38543,2815,2710,2585,2480,2355,2762,2532,167,780,500,1610,5,1,33460272,852,44.65,2.25,12,1.28,57.00,1131.00,5790,20230303,-56.04,1360,20221013,87.13,5790,-56.04,20230303,2155,18.10,20230726,5790,-56.04,20230303,1360,87.13,20221013,6.37,N,288980,500,167 억,,989243,N,N,0,N,00,N
|
|
20230802,130856,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2560,-45,5,-1.73,946209315,366033,28.72,2575,2640,2530,3385,1825,2605,2585.04,2.96,0,50628,2815,2710,2585,2480,2355,2762,2532,167,780,500,1610,5,1,33460272,857,44.91,2.26,12,1.09,57.00,1131.00,5790,20230303,-55.79,1360,20221013,88.24,5790,-55.79,20230303,2155,18.79,20230726,5790,-55.79,20230303,1360,88.24,20221013,6.37,N,288980,500,167 억,,989243,N,N,0,N,00,N
|
|
20230802,120851,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2555,-50,5,-1.92,858228845,331701,26.03,2575,2640,2530,3385,1825,2605,2587.36,2.96,0,36491,2815,2710,2585,2480,2355,2762,2532,167,780,500,1610,5,1,33460272,855,44.82,2.26,12,0.99,57.00,1131.00,5790,20230303,-55.87,1360,20221013,87.87,5790,-55.87,20230303,2155,18.56,20230726,5790,-55.87,20230303,1360,87.87,20221013,6.37,N,288980,500,167 억,,989243,N,N,0,N,00,N
|
|
20230802,110853,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2565,-40,5,-1.54,751356920,289680,22.73,2575,2640,2550,3385,1825,2605,2593.75,2.96,0,30609,2815,2710,2585,2480,2355,2762,2532,167,780,500,1610,5,1,33460272,858,45.00,2.27,12,0.87,57.00,1131.00,5790,20230303,-55.70,1360,20221013,88.60,5790,-55.70,20230303,2155,19.03,20230726,5790,-55.70,20230303,1360,88.60,20221013,6.37,N,288980,500,167 억,,989243,N,N,0,N,00,N
|
|
20230802,100855,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2610,5,2,0.19,400553500,153613,12.05,2575,2640,2560,3385,1825,2605,2607.55,2.96,0,12489,2815,2710,2585,2480,2355,2762,2532,167,780,500,1610,5,1,33460272,873,45.79,2.31,12,0.46,57.00,1131.00,5790,20230303,-54.92,1360,20221013,91.91,5790,-54.92,20230303,2155,21.11,20230726,5790,-54.92,20230303,1360,91.91,20221013,6.37,N,288980,500,167 억,,989243,N,N,0,N,00,N
|
|
20230802,090854,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2630,25,2,0.96,151790480,58391,4.58,2575,2640,2560,3385,1825,2605,2599.55,2.96,0,8952,2815,2710,2585,2480,2355,2762,2532,167,780,500,1610,5,1,33460272,880,46.14,2.33,12,0.17,57.00,1131.00,5790,20230303,-54.58,1360,20221013,93.38,5790,-54.58,20230303,2155,22.04,20230726,5790,-54.58,20230303,1360,93.38,20221013,6.37,N,288980,500,167 억,,989243,N,N,0,N,00,N
|
|
20230801,160853,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2605,130,2,5.25,3286596435,1268505,216.12,2465,2690,2460,3215,1735,2475,2590.91,3.08,0,-39037,2585,2530,2445,2390,2305,2557,2417,167,740,500,1530,5,1,33460272,872,45.70,2.30,12,3.79,57.00,1131.00,5790,20230303,-55.01,1360,20221013,91.54,5790,-55.01,20230303,2155,20.88,20230726,5790,-55.01,20230303,1360,91.54,20221013,6.34,N,288980,500,167 억,,1031828,N,N,0,N,00,N
|
|
20230801,150849,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2595,120,2,4.85,3186768660,1230106,209.58,2465,2690,2460,3215,1735,2475,2590.65,3.08,0,-42199,2585,2530,2445,2390,2305,2557,2417,167,740,500,1530,5,1,33460272,868,45.53,2.29,12,3.68,57.00,1131.00,5790,20230303,-55.18,1360,20221013,90.81,5790,-55.18,20230303,2155,20.42,20230726,5790,-55.18,20230303,1360,90.81,20221013,6.34,N,288980,500,167 억,,1031828,N,N,0,N,00,N
|
|
20230801,140905,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2585,110,2,4.44,2996772070,1156677,197.07,2465,2690,2460,3215,1735,2475,2590.85,3.08,0,-83248,2585,2530,2445,2390,2305,2557,2417,167,740,500,1530,5,1,33460272,865,45.35,2.29,12,3.46,57.00,1131.00,5790,20230303,-55.35,1360,20221013,90.07,5790,-55.35,20230303,2155,19.95,20230726,5790,-55.35,20230303,1360,90.07,20221013,6.34,N,288980,500,167 억,,1031828,N,N,0,N,00,N
|
|
20230801,130846,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2600,125,2,5.05,2790931440,1076763,183.45,2465,2690,2460,3215,1735,2475,2591.97,3.08,0,-99438,2585,2530,2445,2390,2305,2557,2417,167,740,500,1530,5,1,33460272,870,45.61,2.30,12,3.22,57.00,1131.00,5790,20230303,-55.09,1360,20221013,91.18,5790,-55.09,20230303,2155,20.65,20230726,5790,-55.09,20230303,1360,91.18,20221013,6.34,N,288980,500,167 억,,1031828,N,N,0,N,00,N
|
|
20230801,120846,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2610,135,2,5.45,2662954340,1027752,175.10,2465,2690,2460,3215,1735,2475,2591.05,3.08,0,-104857,2585,2530,2445,2390,2305,2557,2417,167,740,500,1530,5,1,33460272,873,45.79,2.31,12,3.07,57.00,1131.00,5790,20230303,-54.92,1360,20221013,91.91,5790,-54.92,20230303,2155,21.11,20230726,5790,-54.92,20230303,1360,91.91,20221013,6.34,N,288980,500,167 억,,1031828,N,N,0,N,00,N
|
|
20230801,110843,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2655,180,2,7.27,2277451890,880055,149.94,2465,2690,2460,3215,1735,2475,2587.85,3.08,0,-97460,2585,2530,2445,2390,2305,2557,2417,167,740,500,1530,5,1,33460272,888,46.58,2.35,12,2.63,57.00,1131.00,5790,20230303,-54.15,1360,20221013,95.22,5790,-54.15,20230303,2155,23.20,20230726,5790,-54.15,20230303,1360,95.22,20221013,6.34,N,288980,500,167 억,,1031828,N,N,0,N,00,N
|
|
20230801,100848,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2590,115,2,4.65,1343537000,524715,89.40,2465,2615,2460,3215,1735,2475,2560.51,3.08,0,-100303,2585,2530,2445,2390,2305,2557,2417,167,740,500,1530,5,1,33460272,867,45.44,2.29,12,1.57,57.00,1131.00,5790,20230303,-55.27,1360,20221013,90.44,5790,-55.27,20230303,2155,20.19,20230726,5790,-55.27,20230303,1360,90.44,20221013,6.34,N,288980,500,167 억,,1031828,N,N,0,N,00,N
|
|
20230801,090841,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2505,30,2,1.21,127947010,51410,8.76,2465,2515,2460,3215,1735,2475,2488.76,3.08,0,13099,2585,2530,2445,2390,2305,2557,2417,167,740,500,1530,5,1,33460272,838,43.95,2.21,12,0.15,57.00,1131.00,5790,20230303,-56.74,1360,20221013,84.19,5790,-56.74,20230303,2155,16.24,20230726,5790,-56.74,20230303,1360,84.19,20221013,6.34,N,288980,500,167 억,,1031828,N,N,0,N,00,N
|