178 lines
74 KiB
CSV
178 lines
74 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230831,161000,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5830,-40,5,-0.68,180192650,30960,49.25,5880,5910,5790,7630,4110,5870,5820.01,1.97,0,-4383,5990,5930,5820,5760,5650,5960,5790,11,1760,100,3750,10,1,11469507,669,34.70,1.54,12,0.27,168.00,3784.00,8630,20230303,-32.44,5050,20221013,15.45,8630,-32.44,20230303,5240,11.26,20230726,8630,-32.44,20230303,5050,15.45,20221013,3.79,N,219420,100,11 억,,225630,N,N,0,N,00,N
|
|
20230831,151236,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5820,-50,5,-0.85,167655650,28809,45.83,5880,5910,5790,7630,4110,5870,5819.56,1.97,0,-4383,5990,5930,5820,5760,5650,5960,5790,11,1760,100,3750,10,1,11469507,668,34.64,1.54,12,0.25,168.00,3784.00,8630,20230303,-32.56,5050,20221013,15.25,8630,-32.56,20230303,5240,11.07,20230726,8630,-32.56,20230303,5050,15.25,20221013,3.79,N,219420,100,11 억,,225630,N,N,0,N,00,N
|
|
20230831,141346,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5810,-60,5,-1.02,144370480,24801,39.45,5880,5910,5790,7630,4110,5870,5821.16,1.97,0,-4607,5990,5930,5820,5760,5650,5960,5790,11,1760,100,3750,10,1,11469507,666,34.58,1.54,12,0.22,168.00,3784.00,8630,20230303,-32.68,5050,20221013,15.05,8630,-32.68,20230303,5240,10.88,20230726,8630,-32.68,20230303,5050,15.05,20221013,3.79,N,219420,100,11 억,,225630,N,N,0,N,00,N
|
|
20230831,131307,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5800,-70,5,-1.19,129990040,22323,35.51,5880,5910,5790,7630,4110,5870,5823.14,1.97,0,-5548,5990,5930,5820,5760,5650,5960,5790,11,1760,100,3750,10,1,11469507,665,34.52,1.53,12,0.19,168.00,3784.00,8630,20230303,-32.79,5050,20221013,14.85,8630,-32.79,20230303,5240,10.69,20230726,8630,-32.79,20230303,5050,14.85,20221013,3.79,N,219420,100,11 억,,225630,N,N,0,N,00,N
|
|
20230831,121356,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5830,-40,5,-0.68,111737400,19175,30.50,5880,5910,5790,7630,4110,5870,5827.24,1.97,0,-4706,5990,5930,5820,5760,5650,5960,5790,11,1760,100,3750,10,1,11469507,669,34.70,1.54,12,0.17,168.00,3784.00,8630,20230303,-32.44,5050,20221013,15.45,8630,-32.44,20230303,5240,11.26,20230726,8630,-32.44,20230303,5050,15.45,20221013,3.79,N,219420,100,11 억,,225630,N,N,0,N,00,N
|
|
20230831,111828,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5830,-40,5,-0.68,87882440,15069,23.97,5880,5910,5790,7630,4110,5870,5832.00,1.97,0,-5162,5990,5930,5820,5760,5650,5960,5790,11,1760,100,3750,10,1,11469507,669,34.70,1.54,12,0.13,168.00,3784.00,8630,20230303,-32.44,5050,20221013,15.45,8630,-32.44,20230303,5240,11.26,20230726,8630,-32.44,20230303,5050,15.45,20221013,3.79,N,219420,100,11 억,,225630,N,N,0,N,00,N
|
|
20230831,101443,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5850,-20,5,-0.34,53699130,9190,14.62,5880,5910,5800,7630,4110,5870,5843.21,1.97,0,-3842,5990,5930,5820,5760,5650,5960,5790,11,1760,100,3750,10,1,11469507,671,34.82,1.55,12,0.08,168.00,3784.00,8630,20230303,-32.21,5050,20221013,15.84,8630,-32.21,20230303,5240,11.64,20230726,8630,-32.21,20230303,5050,15.84,20221013,3.79,N,219420,100,11 억,,225630,N,N,0,N,00,N
|
|
20230831,091309,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5810,-60,5,-1.02,16603890,2835,4.51,5880,5910,5810,7630,4110,5870,5856.75,1.97,0,-2254,5990,5930,5820,5760,5650,5960,5790,11,1760,100,3750,10,1,11469507,666,34.58,1.54,12,0.02,168.00,3784.00,8630,20230303,-32.68,5050,20221013,15.05,8630,-32.68,20230303,5240,10.88,20230726,8630,-32.68,20230303,5050,15.05,20221013,3.79,N,219420,100,11 억,,225630,N,N,0,N,00,N
|
|
20230830,161004,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5870,110,2,1.91,365105790,62817,60.15,5770,5880,5710,7480,4040,5760,5812.17,1.86,0,10633,5900,5830,5690,5620,5480,5865,5655,11,1720,100,3680,10,1,11469507,673,34.94,1.55,12,0.55,168.00,3784.00,8630,20230303,-31.98,5050,20221013,16.24,8630,-31.98,20230303,5240,12.02,20230726,8630,-31.98,20230303,5050,16.24,20221013,3.80,N,219420,100,11 억,,213030,N,N,0,N,00,N
|
|
20230830,151213,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5850,90,2,1.56,325296120,56021,53.64,5770,5880,5710,7480,4040,5760,5806.72,1.86,0,10503,5900,5830,5690,5620,5480,5865,5655,11,1720,100,3680,10,1,11469507,671,34.82,1.55,12,0.49,168.00,3784.00,8630,20230303,-32.21,5050,20221013,15.84,8630,-32.21,20230303,5240,11.64,20230726,8630,-32.21,20230303,5050,15.84,20221013,3.80,N,219420,100,11 억,,213030,N,N,0,N,00,N
|
|
20230830,141301,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5850,90,2,1.56,293846810,50650,48.50,5770,5880,5710,7480,4040,5760,5801.55,1.86,0,10568,5900,5830,5690,5620,5480,5865,5655,11,1720,100,3680,10,1,11469507,671,34.82,1.55,12,0.44,168.00,3784.00,8630,20230303,-32.21,5050,20221013,15.84,8630,-32.21,20230303,5240,11.64,20230726,8630,-32.21,20230303,5050,15.84,20221013,3.80,N,219420,100,11 억,,213030,N,N,0,N,00,N
|
|
20230830,131253,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5850,90,2,1.56,250381960,43181,41.35,5770,5880,5710,7480,4040,5760,5798.47,1.86,0,6587,5900,5830,5690,5620,5480,5865,5655,11,1720,100,3680,10,1,11469507,671,34.82,1.55,12,0.38,168.00,3784.00,8630,20230303,-32.21,5050,20221013,15.84,8630,-32.21,20230303,5240,11.64,20230726,8630,-32.21,20230303,5050,15.84,20221013,3.80,N,219420,100,11 억,,213030,N,N,0,N,00,N
|
|
20230830,121305,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5770,10,2,0.17,161969340,28034,26.84,5770,5820,5710,7480,4040,5760,5777.63,1.86,0,3225,5900,5830,5690,5620,5480,5865,5655,11,1720,100,3680,10,1,11469507,662,34.35,1.52,12,0.24,168.00,3784.00,8630,20230303,-33.14,5050,20221013,14.26,8630,-33.14,20230303,5240,10.11,20230726,8630,-33.14,20230303,5050,14.26,20221013,3.80,N,219420,100,11 억,,213030,N,N,0,N,00,N
|
|
20230830,111808,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5790,30,2,0.52,120101290,20814,19.93,5770,5820,5710,7480,4040,5760,5770.24,1.86,0,2881,5900,5830,5690,5620,5480,5865,5655,11,1720,100,3680,10,1,11469507,664,34.46,1.53,12,0.18,168.00,3784.00,8630,20230303,-32.91,5050,20221013,14.65,8630,-32.91,20230303,5240,10.50,20230726,8630,-32.91,20230303,5050,14.65,20221013,3.80,N,219420,100,11 억,,213030,N,N,0,N,00,N
|
|
20230830,101345,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5800,40,2,0.69,71444000,12396,11.87,5770,5820,5710,7480,4040,5760,5763.48,1.86,0,669,5900,5830,5690,5620,5480,5865,5655,11,1720,100,3680,10,1,11469507,665,34.52,1.53,12,0.11,168.00,3784.00,8630,20230303,-32.79,5050,20221013,14.85,8630,-32.79,20230303,5240,10.69,20230726,8630,-32.79,20230303,5050,14.85,20221013,3.80,N,219420,100,11 억,,213030,N,N,0,N,00,N
|
|
20230830,091246,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5720,-40,5,-0.69,17148350,2981,2.85,5770,5770,5710,7480,4040,5760,5752.44,1.86,0,-1413,5900,5830,5690,5620,5480,5865,5655,11,1720,100,3680,10,1,11469507,656,34.05,1.51,12,0.03,168.00,3784.00,8630,20230303,-33.72,5050,20221013,13.27,8630,-33.72,20230303,5240,9.16,20230726,8630,-33.72,20230303,5050,13.27,20221013,3.80,N,219420,100,11 억,,213030,N,N,0,N,00,N
|
|
20230829,160957,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5760,130,2,2.31,591597120,104358,714.29,5640,5760,5550,7310,3950,5630,5668.74,1.67,0,20912,5743,5686,5593,5536,5443,5715,5565,11,1680,100,3600,10,1,11469507,661,34.29,1.52,12,0.91,168.00,3784.00,8630,20230303,-33.26,5050,20221013,14.06,8630,-33.26,20230303,5240,9.92,20230726,8630,-33.26,20230303,5050,14.06,20221013,3.80,N,219420,100,11 억,,191837,N,N,0,N,00,N
|
|
20230829,151221,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5700,70,2,1.24,558009380,98519,674.33,5640,5750,5550,7310,3950,5630,5663.98,1.67,0,20905,5743,5686,5593,5536,5443,5715,5565,11,1680,100,3600,10,1,11469507,654,33.93,1.51,12,0.86,168.00,3784.00,8630,20230303,-33.95,5050,20221013,12.87,8630,-33.95,20230303,5240,8.78,20230726,8630,-33.95,20230303,5050,12.87,20221013,3.80,N,219420,100,11 억,,191837,N,N,0,N,00,N
|
|
20230829,141347,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5650,20,2,0.36,239855420,42327,289.71,5640,5750,5550,7310,3950,5630,5666.72,1.67,0,15145,5743,5686,5593,5536,5443,5715,5565,11,1680,100,3600,10,1,11469507,648,33.63,1.49,12,0.37,168.00,3784.00,8630,20230303,-34.53,5050,20221013,11.88,8630,-34.53,20230303,5240,7.82,20230726,8630,-34.53,20230303,5050,11.88,20221013,3.80,N,219420,100,11 억,,191837,N,N,0,N,00,N
|
|
20230829,131249,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5690,60,2,1.07,193330100,34069,233.19,5640,5750,5550,7310,3950,5630,5674.66,1.67,0,12247,5743,5686,5593,5536,5443,5715,5565,11,1680,100,3600,10,1,11469507,653,33.87,1.50,12,0.30,168.00,3784.00,8630,20230303,-34.07,5050,20221013,12.67,8630,-34.07,20230303,5240,8.59,20230726,8630,-34.07,20230303,5050,12.67,20221013,3.80,N,219420,100,11 억,,191837,N,N,0,N,00,N
|
|
20230829,121341,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5710,80,2,1.42,145174750,25570,175.02,5640,5750,5550,7310,3950,5630,5677.54,1.67,0,10952,5743,5686,5593,5536,5443,5715,5565,11,1680,100,3600,10,1,11469507,655,33.99,1.51,12,0.22,168.00,3784.00,8630,20230303,-33.84,5050,20221013,13.07,8630,-33.84,20230303,5240,8.97,20230726,8630,-33.84,20230303,5050,13.07,20221013,3.80,N,219420,100,11 억,,191837,N,N,0,N,00,N
|
|
20230829,112022,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5670,40,2,0.71,90083000,15904,108.86,5640,5700,5550,7310,3950,5630,5664.17,1.67,0,6865,5743,5686,5593,5536,5443,5715,5565,11,1680,100,3600,10,1,11469507,650,33.75,1.50,12,0.14,168.00,3784.00,8630,20230303,-34.30,5050,20221013,12.28,8630,-34.30,20230303,5240,8.21,20230726,8630,-34.30,20230303,5050,12.28,20221013,3.80,N,219420,100,11 억,,191837,N,N,0,N,00,N
|
|
20230829,101441,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5680,50,2,0.89,59244250,10450,71.53,5640,5700,5550,7310,3950,5630,5669.31,1.67,0,5524,5743,5686,5593,5536,5443,5715,5565,11,1680,100,3600,10,1,11469507,651,33.81,1.50,12,0.09,168.00,3784.00,8630,20230303,-34.18,5050,20221013,12.48,8630,-34.18,20230303,5240,8.40,20230726,8630,-34.18,20230303,5050,12.48,20221013,3.80,N,219420,100,11 억,,191837,N,N,0,N,00,N
|
|
20230829,090941,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5640,10,2,0.18,7892660,1403,9.60,5640,5680,5550,7310,3950,5630,5625.56,1.67,0,-44,5743,5686,5593,5536,5443,5715,5565,11,1680,100,3600,10,1,11469507,647,33.57,1.49,12,0.01,168.00,3784.00,8630,20230303,-34.65,5050,20221013,11.68,8630,-34.65,20230303,5240,7.63,20230726,8630,-34.65,20230303,5050,11.68,20221013,3.80,N,219420,100,11 억,,191837,N,N,0,N,00,N
|
|
20230828,160929,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5630,110,2,1.99,81593400,14610,93.17,5540,5650,5500,7170,3870,5520,5584.76,1.67,0,763,5673,5596,5543,5466,5413,5570,5440,11,1650,100,3530,10,1,11469507,646,33.51,1.49,12,0.13,168.00,3784.00,8630,20230303,-34.76,5050,20221013,11.49,8630,-34.76,20230303,5240,7.44,20230726,8630,-34.76,20230303,5050,11.49,20221013,3.81,N,219420,100,11 억,,191073,N,N,0,N,00,N
|
|
20230828,150939,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5610,90,2,1.63,77363570,13858,88.37,5540,5650,5500,7170,3870,5520,5582.59,1.67,0,854,5673,5596,5543,5466,5413,5570,5440,11,1650,100,3530,10,1,11469507,643,33.39,1.48,12,0.12,168.00,3784.00,8630,20230303,-34.99,5050,20221013,11.09,8630,-34.99,20230303,5240,7.06,20230726,8630,-34.99,20230303,5050,11.09,20221013,3.81,N,219420,100,11 억,,191073,N,N,0,N,00,N
|
|
20230828,140941,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5580,60,2,1.09,74940000,13423,85.60,5540,5650,5500,7170,3870,5520,5582.95,1.67,0,554,5673,5596,5543,5466,5413,5570,5440,11,1650,100,3530,10,1,11469507,640,33.21,1.47,12,0.12,168.00,3784.00,8630,20230303,-35.34,5050,20221013,10.50,8630,-35.34,20230303,5240,6.49,20230726,8630,-35.34,20230303,5050,10.50,20221013,3.81,N,219420,100,11 억,,191073,N,N,0,N,00,N
|
|
20230828,130950,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5590,70,2,1.27,63168300,11309,72.12,5540,5650,5500,7170,3870,5520,5585.67,1.67,0,-44,5673,5596,5543,5466,5413,5570,5440,11,1650,100,3530,10,1,11469507,641,33.27,1.48,12,0.10,168.00,3784.00,8630,20230303,-35.23,5050,20221013,10.69,8630,-35.23,20230303,5240,6.68,20230726,8630,-35.23,20230303,5050,10.69,20221013,3.81,N,219420,100,11 억,,191073,N,N,0,N,00,N
|
|
20230828,120942,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5650,130,2,2.36,56564420,10131,64.61,5540,5650,5500,7170,3870,5520,5583.30,1.67,0,-194,5673,5596,5543,5466,5413,5570,5440,11,1650,100,3530,10,1,11469507,648,33.63,1.49,12,0.09,168.00,3784.00,8630,20230303,-34.53,5050,20221013,11.88,8630,-34.53,20230303,5240,7.82,20230726,8630,-34.53,20230303,5050,11.88,20221013,3.81,N,219420,100,11 억,,191073,N,N,0,N,00,N
|
|
20230828,110937,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5540,20,2,0.36,25132620,4536,28.93,5540,5580,5500,7170,3870,5520,5540.70,1.67,0,-38,5673,5596,5543,5466,5413,5570,5440,11,1650,100,3530,10,1,11469507,635,32.98,1.46,12,0.04,168.00,3784.00,8630,20230303,-35.81,5050,20221013,9.70,8630,-35.81,20230303,5240,5.73,20230726,8630,-35.81,20230303,5050,9.70,20221013,3.81,N,219420,100,11 억,,191073,N,N,0,N,00,N
|
|
20230828,100927,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5560,40,2,0.72,20513080,3705,23.63,5540,5570,5500,7170,3870,5520,5536.59,1.67,0,-10,5673,5596,5543,5466,5413,5570,5440,11,1650,100,3530,10,1,11469507,638,33.10,1.47,12,0.03,168.00,3784.00,8630,20230303,-35.57,5050,20221013,10.10,8630,-35.57,20230303,5240,6.11,20230726,8630,-35.57,20230303,5050,10.10,20221013,3.81,N,219420,100,11 억,,191073,N,N,0,N,00,N
|
|
20230828,090940,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5510,-10,5,-0.18,6914770,1250,7.97,5540,5550,5500,7170,3870,5520,5531.82,1.67,0,-390,5673,5596,5543,5466,5413,5570,5440,11,1650,100,3530,10,1,11469507,632,32.80,1.46,12,0.01,168.00,3784.00,8630,20230303,-36.15,5050,20221013,9.11,8630,-36.15,20230303,5240,5.15,20230726,8630,-36.15,20230303,5050,9.11,20221013,3.81,N,219420,100,11 억,,191073,N,N,0,N,00,N
|
|
20230825,160934,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5520,-100,5,-1.78,86841230,15680,58.70,5620,5620,5490,7300,3940,5620,5538.37,1.69,0,-2512,5780,5700,5580,5500,5380,5740,5540,11,1680,100,3590,10,1,11469507,633,32.86,1.46,12,0.14,168.00,3784.00,8630,20230303,-36.04,5050,20221013,9.31,8630,-36.04,20230303,5240,5.34,20230726,8630,-36.04,20230303,5050,9.31,20221013,3.78,N,219420,100,11 억,,193518,N,N,0,N,00,N
|
|
20230825,150940,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5500,-120,5,-2.14,82717090,14932,55.90,5620,5620,5490,7300,3940,5620,5539.58,1.69,0,-2351,5780,5700,5580,5500,5380,5740,5540,11,1680,100,3590,10,1,11469507,631,32.74,1.45,12,0.13,168.00,3784.00,8630,20230303,-36.27,5050,20221013,8.91,8630,-36.27,20230303,5240,4.96,20230726,8630,-36.27,20230303,5050,8.91,20221013,3.78,N,219420,100,11 억,,193518,N,N,0,N,00,N
|
|
20230825,140938,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5510,-110,5,-1.96,76906510,13876,51.95,5620,5620,5500,7300,3940,5620,5542.41,1.69,0,-1551,5780,5700,5580,5500,5380,5740,5540,11,1680,100,3590,10,1,11469507,632,32.80,1.46,12,0.12,168.00,3784.00,8630,20230303,-36.15,5050,20221013,9.11,8630,-36.15,20230303,5240,5.15,20230726,8630,-36.15,20230303,5050,9.11,20221013,3.78,N,219420,100,11 억,,193518,N,N,0,N,00,N
|
|
20230825,130933,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5540,-80,5,-1.42,70674240,12745,47.71,5620,5620,5500,7300,3940,5620,5545.25,1.69,0,-1147,5780,5700,5580,5500,5380,5740,5540,11,1680,100,3590,10,1,11469507,635,32.98,1.46,12,0.11,168.00,3784.00,8630,20230303,-35.81,5050,20221013,9.70,8630,-35.81,20230303,5240,5.73,20230726,8630,-35.81,20230303,5050,9.70,20221013,3.78,N,219420,100,11 억,,193518,N,N,0,N,00,N
|
|
20230825,120935,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5510,-110,5,-1.96,65132740,11741,43.95,5620,5620,5510,7300,3940,5620,5547.45,1.69,0,-674,5780,5700,5580,5500,5380,5740,5540,11,1680,100,3590,10,1,11469507,632,32.80,1.46,12,0.10,168.00,3784.00,8630,20230303,-36.15,5050,20221013,9.11,8630,-36.15,20230303,5240,5.15,20230726,8630,-36.15,20230303,5050,9.11,20221013,3.78,N,219420,100,11 억,,193518,N,N,0,N,00,N
|
|
20230825,110934,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5580,-40,5,-0.71,47732600,8592,32.17,5620,5620,5530,7300,3940,5620,5555.46,1.69,0,1961,5780,5700,5580,5500,5380,5740,5540,11,1680,100,3590,10,1,11469507,640,33.21,1.47,12,0.07,168.00,3784.00,8630,20230303,-35.34,5050,20221013,10.50,8630,-35.34,20230303,5240,6.49,20230726,8630,-35.34,20230303,5050,10.50,20221013,3.78,N,219420,100,11 억,,193518,N,N,0,N,00,N
|
|
20230825,100939,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5540,-80,5,-1.42,36638300,6590,24.67,5620,5620,5530,7300,3940,5620,5559.67,1.69,0,1791,5780,5700,5580,5500,5380,5740,5540,11,1680,100,3590,10,1,11469507,635,32.98,1.46,12,0.06,168.00,3784.00,8630,20230303,-35.81,5050,20221013,9.70,8630,-35.81,20230303,5240,5.73,20230726,8630,-35.81,20230303,5050,9.70,20221013,3.78,N,219420,100,11 억,,193518,N,N,0,N,00,N
|
|
20230825,090932,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5570,-50,5,-0.89,16777980,3007,11.26,5620,5620,5530,7300,3940,5620,5579.63,1.69,0,1186,5780,5700,5580,5500,5380,5740,5540,11,1680,100,3590,10,1,11469507,639,33.15,1.47,12,0.03,168.00,3784.00,8630,20230303,-35.46,5050,20221013,10.30,8630,-35.46,20230303,5240,6.30,20230726,8630,-35.46,20230303,5050,10.30,20221013,3.78,N,219420,100,11 억,,193518,N,N,0,N,00,N
|
|
20230824,160927,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5620,130,2,2.37,149821090,26711,142.10,5510,5660,5460,7130,3850,5490,5608.97,1.61,0,8018,5576,5532,5506,5462,5436,5520,5450,11,1640,100,3510,10,1,11469507,645,33.45,1.49,12,0.23,168.00,3784.00,8630,20230303,-34.88,5050,20221013,11.29,8630,-34.88,20230303,5240,7.25,20230726,8630,-34.88,20230303,5050,11.29,20221013,3.76,N,219420,100,11 억,,184953,N,N,0,N,00,N
|
|
20230824,150926,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5620,130,2,2.37,145200220,25889,137.73,5510,5660,5460,7130,3850,5490,5608.57,1.61,0,8020,5576,5532,5506,5462,5436,5520,5450,11,1640,100,3510,10,1,11469507,645,33.45,1.49,12,0.23,168.00,3784.00,8630,20230303,-34.88,5050,20221013,11.29,8630,-34.88,20230303,5240,7.25,20230726,8630,-34.88,20230303,5050,11.29,20221013,3.76,N,219420,100,11 억,,184953,N,N,0,N,00,N
|
|
20230824,140927,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5630,140,2,2.55,137466130,24511,130.40,5510,5660,5460,7130,3850,5490,5608.34,1.61,0,8132,5576,5532,5506,5462,5436,5520,5450,11,1640,100,3510,10,1,11469507,646,33.51,1.49,12,0.21,168.00,3784.00,8630,20230303,-34.76,5050,20221013,11.49,8630,-34.76,20230303,5240,7.44,20230726,8630,-34.76,20230303,5050,11.49,20221013,3.76,N,219420,100,11 억,,184953,N,N,0,N,00,N
|
|
20230824,130930,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5650,160,2,2.91,126424990,22549,119.96,5510,5660,5460,7130,3850,5490,5606.68,1.61,0,8219,5576,5532,5506,5462,5436,5520,5450,11,1640,100,3510,10,1,11469507,648,33.63,1.49,12,0.20,168.00,3784.00,8630,20230303,-34.53,5050,20221013,11.88,8630,-34.53,20230303,5240,7.82,20230726,8630,-34.53,20230303,5050,11.88,20221013,3.76,N,219420,100,11 억,,184953,N,N,0,N,00,N
|
|
20230824,120933,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5640,150,2,2.73,112912820,20150,107.20,5510,5660,5460,7130,3850,5490,5603.61,1.61,0,8101,5576,5532,5506,5462,5436,5520,5450,11,1640,100,3510,10,1,11469507,647,33.57,1.49,12,0.18,168.00,3784.00,8630,20230303,-34.65,5050,20221013,11.68,8630,-34.65,20230303,5240,7.63,20230726,8630,-34.65,20230303,5050,11.68,20221013,3.76,N,219420,100,11 억,,184953,N,N,0,N,00,N
|
|
20230824,110929,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5650,160,2,2.91,96704470,17274,91.90,5510,5660,5460,7130,3850,5490,5598.27,1.61,0,7667,5576,5532,5506,5462,5436,5520,5450,11,1640,100,3510,10,1,11469507,648,33.63,1.49,12,0.15,168.00,3784.00,8630,20230303,-34.53,5050,20221013,11.88,8630,-34.53,20230303,5240,7.82,20230726,8630,-34.53,20230303,5050,11.88,20221013,3.76,N,219420,100,11 억,,184953,N,N,0,N,00,N
|
|
20230824,100925,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5590,100,2,1.82,36479370,6554,34.87,5510,5600,5460,7130,3850,5490,5565.97,1.61,0,1502,5576,5532,5506,5462,5436,5520,5450,11,1640,100,3510,10,1,11469507,641,33.27,1.48,12,0.06,168.00,3784.00,8630,20230303,-35.23,5050,20221013,10.69,8630,-35.23,20230303,5240,6.68,20230726,8630,-35.23,20230303,5050,10.69,20221013,3.76,N,219420,100,11 억,,184953,N,N,0,N,00,N
|
|
20230824,090928,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5580,90,2,1.64,5335480,966,5.14,5510,5580,5460,7130,3850,5490,5523.27,1.61,0,4,5576,5532,5506,5462,5436,5520,5450,11,1640,100,3510,10,1,11469507,640,33.21,1.47,12,0.01,168.00,3784.00,8630,20230303,-35.34,5050,20221013,10.50,8630,-35.34,20230303,5240,6.49,20230726,8630,-35.34,20230303,5050,10.50,20221013,3.76,N,219420,100,11 억,,184953,N,N,0,N,00,N
|
|
20230823,160925,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5490,-40,5,-0.72,98845900,17920,21.90,5520,5550,5480,7180,3880,5530,5515.99,1.60,0,1363,5656,5592,5536,5472,5416,5565,5445,11,1650,100,3530,10,1,11469507,630,32.68,1.45,12,0.16,168.00,3784.00,8630,20230303,-36.38,5050,20221013,8.71,8630,-36.38,20230303,5240,4.77,20230726,8630,-36.38,20230303,5050,8.71,20221013,3.75,N,219420,100,11 억,,183590,N,N,0,N,00,N
|
|
20230823,150922,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5530,0,3,0.00,93115450,16877,20.62,5520,5550,5480,7180,3880,5530,5517.30,1.60,0,1395,5656,5592,5536,5472,5416,5565,5445,11,1650,100,3530,10,1,11469507,634,32.92,1.46,12,0.15,168.00,3784.00,8630,20230303,-35.92,5050,20221013,9.50,8630,-35.92,20230303,5240,5.53,20230726,8630,-35.92,20230303,5050,9.50,20221013,3.75,N,219420,100,11 억,,183590,N,N,0,N,00,N
|
|
20230823,140931,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5540,10,2,0.18,68896890,12484,15.25,5520,5550,5480,7180,3880,5530,5518.82,1.60,0,935,5656,5592,5536,5472,5416,5565,5445,11,1650,100,3530,10,1,11469507,635,32.98,1.46,12,0.11,168.00,3784.00,8630,20230303,-35.81,5050,20221013,9.70,8630,-35.81,20230303,5240,5.73,20230726,8630,-35.81,20230303,5050,9.70,20221013,3.75,N,219420,100,11 억,,183590,N,N,0,N,00,N
|
|
20230823,130921,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5530,0,3,0.00,59165940,10727,13.11,5520,5550,5480,7180,3880,5530,5515.61,1.60,0,340,5656,5592,5536,5472,5416,5565,5445,11,1650,100,3530,10,1,11469507,634,32.92,1.46,12,0.09,168.00,3784.00,8630,20230303,-35.92,5050,20221013,9.50,8630,-35.92,20230303,5240,5.53,20230726,8630,-35.92,20230303,5050,9.50,20221013,3.75,N,219420,100,11 억,,183590,N,N,0,N,00,N
|
|
20230823,120929,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5550,20,2,0.36,53261090,9661,11.80,5520,5550,5480,7180,3880,5530,5513.00,1.60,0,-13,5656,5592,5536,5472,5416,5565,5445,11,1650,100,3530,10,1,11469507,637,33.04,1.47,12,0.08,168.00,3784.00,8630,20230303,-35.69,5050,20221013,9.90,8630,-35.69,20230303,5240,5.92,20230726,8630,-35.69,20230303,5050,9.90,20221013,3.75,N,219420,100,11 억,,183590,N,N,0,N,00,N
|
|
20230823,110924,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5520,-10,5,-0.18,40607850,7365,9.00,5520,5550,5480,7180,3880,5530,5513.63,1.60,0,-125,5656,5592,5536,5472,5416,5565,5445,11,1650,100,3530,10,1,11469507,633,32.86,1.46,12,0.06,168.00,3784.00,8630,20230303,-36.04,5050,20221013,9.31,8630,-36.04,20230303,5240,5.34,20230726,8630,-36.04,20230303,5050,9.31,20221013,3.75,N,219420,100,11 억,,183590,N,N,0,N,00,N
|
|
20230823,100924,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5500,-30,5,-0.54,25005420,4543,5.55,5520,5550,5480,7180,3880,5530,5504.16,1.60,0,-982,5656,5592,5536,5472,5416,5565,5445,11,1650,100,3530,10,1,11469507,631,32.74,1.45,12,0.04,168.00,3784.00,8630,20230303,-36.27,5050,20221013,8.91,8630,-36.27,20230303,5240,4.96,20230726,8630,-36.27,20230303,5050,8.91,20221013,3.75,N,219420,100,11 억,,183590,N,N,0,N,00,N
|
|
20230823,090931,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5500,-30,5,-0.54,214990,39,0.05,5520,5520,5500,7180,3880,5530,5512.56,1.60,0,-30,5656,5592,5536,5472,5416,5565,5445,11,1650,100,3530,10,1,11469507,631,32.74,1.45,12,0.00,168.00,3784.00,8630,20230303,-36.27,5050,20221013,8.91,8630,-36.27,20230303,5240,4.96,20230726,8630,-36.27,20230303,5050,8.91,20221013,3.75,N,219420,100,11 억,,183590,N,N,0,N,00,N
|
|
20230822,160919,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5530,-70,5,-1.25,452914460,81777,216.84,5600,5600,5480,7280,3920,5600,5538.41,1.64,0,-4521,5706,5652,5546,5492,5386,5680,5520,11,1680,100,3580,10,1,11469507,634,32.92,1.46,12,0.71,168.00,3784.00,8630,20230303,-35.92,5050,20221013,9.50,8630,-35.92,20230303,5240,5.53,20230726,8630,-35.92,20230303,5050,9.50,20221013,3.78,N,219420,100,11 억,,188111,N,N,0,N,00,N
|
|
20230822,150919,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5520,-80,5,-1.43,419877480,75781,200.94,5600,5600,5480,7280,3920,5600,5540.67,1.64,0,-3358,5706,5652,5546,5492,5386,5680,5520,11,1680,100,3580,10,1,11469507,633,32.86,1.46,12,0.66,168.00,3784.00,8630,20230303,-36.04,5050,20221013,9.31,8630,-36.04,20230303,5240,5.34,20230726,8630,-36.04,20230303,5050,9.31,20221013,3.78,N,219420,100,11 억,,188111,N,N,0,N,00,N
|
|
20230822,140920,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5530,-70,5,-1.25,133919870,24239,64.27,5600,5600,5480,7280,3920,5600,5524.98,1.64,0,-1480,5706,5652,5546,5492,5386,5680,5520,11,1680,100,3580,10,1,11469507,634,32.92,1.46,12,0.21,168.00,3784.00,8630,20230303,-35.92,5050,20221013,9.50,8630,-35.92,20230303,5240,5.53,20230726,8630,-35.92,20230303,5050,9.50,20221013,3.78,N,219420,100,11 억,,188111,N,N,0,N,00,N
|
|
20230822,130917,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5520,-80,5,-1.43,120605590,21829,57.88,5600,5600,5480,7280,3920,5600,5525.02,1.64,0,-1874,5706,5652,5546,5492,5386,5680,5520,11,1680,100,3580,10,1,11469507,633,32.86,1.46,12,0.19,168.00,3784.00,8630,20230303,-36.04,5050,20221013,9.31,8630,-36.04,20230303,5240,5.34,20230726,8630,-36.04,20230303,5050,9.31,20221013,3.78,N,219420,100,11 억,,188111,N,N,0,N,00,N
|
|
20230822,120906,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5530,-70,5,-1.25,100760980,18251,48.39,5600,5600,5480,7280,3920,5600,5520.85,1.64,0,-658,5706,5652,5546,5492,5386,5680,5520,11,1680,100,3580,10,1,11469507,634,32.92,1.46,12,0.16,168.00,3784.00,8630,20230303,-35.92,5050,20221013,9.50,8630,-35.92,20230303,5240,5.53,20230726,8630,-35.92,20230303,5050,9.50,20221013,3.78,N,219420,100,11 억,,188111,N,N,0,N,00,N
|
|
20230822,110919,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5550,-50,5,-0.89,82803280,14995,39.76,5600,5600,5480,7280,3920,5600,5522.06,1.64,0,-1570,5706,5652,5546,5492,5386,5680,5520,11,1680,100,3580,10,1,11469507,637,33.04,1.47,12,0.13,168.00,3784.00,8630,20230303,-35.69,5050,20221013,9.90,8630,-35.69,20230303,5240,5.92,20230726,8630,-35.69,20230303,5050,9.90,20221013,3.78,N,219420,100,11 억,,188111,N,N,0,N,00,N
|
|
20230822,100915,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5510,-90,5,-1.61,48066880,8683,23.02,5600,5600,5500,7280,3920,5600,5535.75,1.64,0,-2047,5706,5652,5546,5492,5386,5680,5520,11,1680,100,3580,10,1,11469507,632,32.80,1.46,12,0.08,168.00,3784.00,8630,20230303,-36.15,5050,20221013,9.11,8630,-36.15,20230303,5240,5.15,20230726,8630,-36.15,20230303,5050,9.11,20221013,3.78,N,219420,100,11 억,,188111,N,N,0,N,00,N
|
|
20230822,090915,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5550,-50,5,-0.89,13981870,2513,6.66,5600,5600,5520,7280,3920,5600,5563.82,1.64,0,-888,5706,5652,5546,5492,5386,5680,5520,11,1680,100,3580,10,1,11469507,637,33.04,1.47,12,0.02,168.00,3784.00,8630,20230303,-35.69,5050,20221013,9.90,8630,-35.69,20230303,5240,5.92,20230726,8630,-35.69,20230303,5050,9.90,20221013,3.78,N,219420,100,11 억,,188111,N,N,0,N,00,N
|
|
20230821,160913,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5600,60,2,1.08,206889310,37356,134.89,5550,5600,5440,7200,3880,5540,5538.32,1.63,0,1074,5673,5606,5473,5406,5273,5640,5440,11,1660,100,3540,10,1,11469507,642,33.33,1.48,12,0.33,168.00,3784.00,8630,20230303,-35.11,5050,20221013,10.89,8630,-35.11,20230303,5240,6.87,20230726,8630,-35.11,20230303,5050,10.89,20221013,3.77,N,219420,100,11 억,,187037,N,N,0,N,00,N
|
|
20230821,150919,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5540,0,3,0.00,178288780,32224,116.36,5550,5600,5440,7200,3880,5540,5532.79,1.63,0,1802,5673,5606,5473,5406,5273,5640,5440,11,1660,100,3540,10,1,11469507,635,32.98,1.46,12,0.28,168.00,3784.00,8630,20230303,-35.81,5050,20221013,9.70,8630,-35.81,20230303,5240,5.73,20230726,8630,-35.81,20230303,5050,9.70,20221013,3.77,N,219420,100,11 억,,187037,N,N,0,N,00,N
|
|
20230821,140916,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5590,50,2,0.90,150261840,27178,98.14,5550,5600,5440,7200,3880,5540,5528.80,1.63,0,717,5673,5606,5473,5406,5273,5640,5440,11,1660,100,3540,10,1,11469507,641,33.27,1.48,12,0.24,168.00,3784.00,8630,20230303,-35.23,5050,20221013,10.69,8630,-35.23,20230303,5240,6.68,20230726,8630,-35.23,20230303,5050,10.69,20221013,3.77,N,219420,100,11 억,,187037,N,N,0,N,00,N
|
|
20230821,130926,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5560,20,2,0.36,136775320,24758,89.40,5550,5590,5440,7200,3880,5540,5524.49,1.63,0,1130,5673,5606,5473,5406,5273,5640,5440,11,1660,100,3540,10,1,11469507,638,33.10,1.47,12,0.22,168.00,3784.00,8630,20230303,-35.57,5050,20221013,10.10,8630,-35.57,20230303,5240,6.11,20230726,8630,-35.57,20230303,5050,10.10,20221013,3.77,N,219420,100,11 억,,187037,N,N,0,N,00,N
|
|
20230821,120923,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5520,-20,5,-0.36,106687050,19336,69.82,5550,5570,5440,7200,3880,5540,5517.53,1.63,0,1976,5673,5606,5473,5406,5273,5640,5440,11,1660,100,3540,10,1,11469507,633,32.86,1.46,12,0.17,168.00,3784.00,8630,20230303,-36.04,5050,20221013,9.31,8630,-36.04,20230303,5240,5.34,20230726,8630,-36.04,20230303,5050,9.31,20221013,3.77,N,219420,100,11 억,,187037,N,N,0,N,00,N
|
|
20230821,110914,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5530,-10,5,-0.18,92837300,16825,60.75,5550,5570,5440,7200,3880,5540,5517.82,1.63,0,2658,5673,5606,5473,5406,5273,5640,5440,11,1660,100,3540,10,1,11469507,634,32.92,1.46,12,0.15,168.00,3784.00,8630,20230303,-35.92,5050,20221013,9.50,8630,-35.92,20230303,5240,5.53,20230726,8630,-35.92,20230303,5050,9.50,20221013,3.77,N,219420,100,11 억,,187037,N,N,0,N,00,N
|
|
20230821,100913,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5540,0,3,0.00,45729480,8307,30.00,5550,5550,5440,7200,3880,5540,5504.93,1.63,0,1196,5673,5606,5473,5406,5273,5640,5440,11,1660,100,3540,10,1,11469507,635,32.98,1.46,12,0.07,168.00,3784.00,8630,20230303,-35.81,5050,20221013,9.70,8630,-35.81,20230303,5240,5.73,20230726,8630,-35.81,20230303,5050,9.70,20221013,3.77,N,219420,100,11 억,,187037,N,N,0,N,00,N
|
|
20230821,090922,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5480,-60,5,-1.08,19569590,3565,12.87,5550,5550,5440,7200,3880,5540,5489.37,1.63,0,823,5673,5606,5473,5406,5273,5640,5440,11,1660,100,3540,10,1,11469507,629,32.62,1.45,12,0.03,168.00,3784.00,8630,20230303,-36.50,5050,20221013,8.51,8630,-36.50,20230303,5240,4.58,20230726,8630,-36.50,20230303,5050,8.51,20221013,3.77,N,219420,100,11 억,,187037,N,N,0,N,00,N
|
|
20230818,160914,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5540,40,2,0.73,150395970,27692,38.78,5430,5540,5340,7150,3850,5500,5430.38,1.66,0,-3626,5666,5582,5416,5332,5166,5625,5375,11,1650,100,3520,10,1,11469507,635,32.98,1.46,12,0.24,168.00,3784.00,8630,20230303,-35.81,5050,20221013,9.70,8630,-35.81,20230303,5240,5.73,20230726,8630,-35.81,20230303,5050,9.70,20221013,3.97,N,219420,100,11 억,,190664,N,N,0,N,00,N
|
|
20230818,150906,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5510,10,2,0.18,118328230,21882,30.64,5430,5510,5340,7150,3850,5500,5407.56,1.66,0,-2732,5666,5582,5416,5332,5166,5625,5375,11,1650,100,3520,10,1,11469507,632,32.80,1.46,12,0.19,168.00,3784.00,8630,20230303,-36.15,5050,20221013,9.11,8630,-36.15,20230303,5240,5.15,20230726,8630,-36.15,20230303,5050,9.11,20221013,3.97,N,219420,100,11 억,,190664,N,N,0,N,00,N
|
|
20230818,140913,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5490,-10,5,-0.18,103637650,19203,26.89,5430,5490,5340,7150,3850,5500,5396.95,1.66,0,-3165,5666,5582,5416,5332,5166,5625,5375,11,1650,100,3520,10,1,11469507,630,32.68,1.45,12,0.17,168.00,3784.00,8630,20230303,-36.38,5050,20221013,8.71,8630,-36.38,20230303,5240,4.77,20230726,8630,-36.38,20230303,5050,8.71,20221013,3.97,N,219420,100,11 억,,190664,N,N,0,N,00,N
|
|
20230818,130906,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5450,-50,5,-0.91,93880380,17416,24.39,5430,5480,5340,7150,3850,5500,5390.47,1.66,0,-3091,5666,5582,5416,5332,5166,5625,5375,11,1650,100,3520,10,1,11469507,625,32.44,1.44,12,0.15,168.00,3784.00,8630,20230303,-36.85,5050,20221013,7.92,8630,-36.85,20230303,5240,4.01,20230726,8630,-36.85,20230303,5050,7.92,20221013,3.97,N,219420,100,11 억,,190664,N,N,0,N,00,N
|
|
20230818,120918,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5410,-90,5,-1.64,80673270,14981,20.98,5430,5480,5340,7150,3850,5500,5385.04,1.66,0,-3652,5666,5582,5416,5332,5166,5625,5375,11,1650,100,3520,10,1,11469507,621,32.20,1.43,12,0.13,168.00,3784.00,8630,20230303,-37.31,5050,20221013,7.13,8630,-37.31,20230303,5240,3.24,20230726,8630,-37.31,20230303,5050,7.13,20221013,3.97,N,219420,100,11 억,,190664,N,N,0,N,00,N
|
|
20230818,110909,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5390,-110,5,-2.00,67811210,12617,17.67,5430,5450,5340,7150,3850,5500,5374.59,1.66,0,-3847,5666,5582,5416,5332,5166,5625,5375,11,1650,100,3520,10,1,11469507,618,32.08,1.42,12,0.11,168.00,3784.00,8630,20230303,-37.54,5050,20221013,6.73,8630,-37.54,20230303,5240,2.86,20230726,8630,-37.54,20230303,5050,6.73,20221013,3.97,N,219420,100,11 억,,190664,N,N,0,N,00,N
|
|
20230818,100914,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5370,-130,5,-2.36,40203200,7483,10.48,5430,5440,5340,7150,3850,5500,5372.60,1.66,0,-4735,5666,5582,5416,5332,5166,5625,5375,11,1650,100,3520,10,1,11469507,616,31.96,1.42,12,0.07,168.00,3784.00,8630,20230303,-37.78,5050,20221013,6.34,8630,-37.78,20230303,5240,2.48,20230726,8630,-37.78,20230303,5050,6.34,20221013,3.97,N,219420,100,11 억,,190664,N,N,0,N,00,N
|
|
20230818,090918,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5390,-110,5,-2.00,4404210,815,1.14,5430,5430,5360,7150,3850,5500,5403.94,1.66,0,-398,5666,5582,5416,5332,5166,5625,5375,11,1650,100,3520,10,1,11469507,618,32.08,1.42,12,0.01,168.00,3784.00,8630,20230303,-37.54,5050,20221013,6.73,8630,-37.54,20230303,5240,2.86,20230726,8630,-37.54,20230303,5050,6.73,20221013,3.97,N,219420,100,11 억,,190664,N,N,0,N,00,N
|
|
20230817,160914,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5500,-30,5,-0.54,384888200,71404,65.10,5450,5500,5250,7180,3880,5530,5390.09,1.65,0,740,5963,5746,5603,5386,5243,5675,5315,11,1650,100,3530,10,1,11469507,631,32.74,1.45,12,0.62,168.00,3784.00,8630,20230303,-36.27,5050,20221013,8.91,8630,-36.27,20230303,5240,4.96,20230726,8630,-36.27,20230303,5050,8.91,20221013,3.94,N,219420,100,11 억,,189474,N,N,0,N,00,N
|
|
20230817,150920,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5470,-60,5,-1.08,365865660,67943,61.95,5450,5480,5250,7180,3880,5530,5384.68,1.65,0,1498,5963,5746,5603,5386,5243,5675,5315,11,1650,100,3530,10,1,11469507,627,32.56,1.45,12,0.59,168.00,3784.00,8630,20230303,-36.62,5050,20221013,8.32,8630,-36.62,20230303,5240,4.39,20230726,8630,-36.62,20230303,5050,8.32,20221013,3.94,N,219420,100,11 억,,189474,N,N,0,N,00,N
|
|
20230817,140911,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5460,-70,5,-1.27,320847180,59646,54.38,5450,5480,5250,7180,3880,5530,5378.94,1.65,0,2700,5963,5746,5603,5386,5243,5675,5315,11,1650,100,3530,10,1,11469507,626,32.50,1.44,12,0.52,168.00,3784.00,8630,20230303,-36.73,5050,20221013,8.12,8630,-36.73,20230303,5240,4.20,20230726,8630,-36.73,20230303,5050,8.12,20221013,3.94,N,219420,100,11 억,,189474,N,N,0,N,00,N
|
|
20230817,130908,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5430,-100,5,-1.81,266312080,49612,45.23,5450,5460,5250,7180,3880,5530,5367.57,1.65,0,-3990,5963,5746,5603,5386,5243,5675,5315,11,1650,100,3530,10,1,11469507,623,32.32,1.43,12,0.43,168.00,3784.00,8630,20230303,-37.08,5050,20221013,7.52,8630,-37.08,20230303,5240,3.63,20230726,8630,-37.08,20230303,5050,7.52,20221013,3.94,N,219420,100,11 억,,189474,N,N,0,N,00,N
|
|
20230817,120912,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5450,-80,5,-1.45,242186450,45155,41.17,5450,5450,5250,7180,3880,5530,5363.08,1.65,0,-4396,5963,5746,5603,5386,5243,5675,5315,11,1650,100,3530,10,1,11469507,625,32.44,1.44,12,0.39,168.00,3784.00,8630,20230303,-36.85,5050,20221013,7.92,8630,-36.85,20230303,5240,4.01,20230726,8630,-36.85,20230303,5050,7.92,20221013,3.94,N,219420,100,11 억,,189474,N,N,0,N,00,N
|
|
20230817,110913,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5400,-130,5,-2.35,211454440,39489,36.00,5450,5450,5250,7180,3880,5530,5354.32,1.65,0,-6073,5963,5746,5603,5386,5243,5675,5315,11,1650,100,3530,10,1,11469507,619,32.14,1.43,12,0.34,168.00,3784.00,8630,20230303,-37.43,5050,20221013,6.93,8630,-37.43,20230303,5240,3.05,20230726,8630,-37.43,20230303,5050,6.93,20221013,3.94,N,219420,100,11 억,,189474,N,N,0,N,00,N
|
|
20230817,100908,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5400,-130,5,-2.35,171076480,31969,29.15,5450,5450,5250,7180,3880,5530,5350.76,1.65,0,-5957,5963,5746,5603,5386,5243,5675,5315,11,1650,100,3530,10,1,11469507,619,32.14,1.43,12,0.28,168.00,3784.00,8630,20230303,-37.43,5050,20221013,6.93,8630,-37.43,20230303,5240,3.05,20230726,8630,-37.43,20230303,5050,6.93,20221013,3.94,N,219420,100,11 억,,189474,N,N,0,N,00,N
|
|
20230817,090906,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5370,-160,5,-2.89,38850730,7190,6.56,5450,5450,5360,7180,3880,5530,5401.65,1.65,0,-2721,5963,5746,5603,5386,5243,5675,5315,11,1650,100,3530,10,1,11469507,616,31.96,1.42,12,0.06,168.00,3784.00,8630,20230303,-37.78,5050,20221013,6.34,8630,-37.78,20230303,5240,2.48,20230726,8630,-37.78,20230303,5050,6.34,20221013,3.94,N,219420,100,11 억,,189474,N,N,0,N,00,N
|
|
20230816,160911,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5530,-310,5,-5.31,605823850,108853,393.57,5740,5820,5460,7590,4090,5840,5565.53,1.74,0,-10560,5913,5876,5803,5766,5693,5895,5785,11,1750,100,3730,10,1,11469507,634,32.92,1.46,12,0.95,168.00,3784.00,8630,20230303,-35.92,5050,20221013,9.50,8630,-35.92,20230303,5240,5.53,20230726,8630,-35.92,20230303,5050,9.50,20221013,3.94,N,219420,100,11 억,,199873,N,N,0,N,00,N
|
|
20230816,150914,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5470,-370,5,-6.34,575085310,103279,373.41,5740,5820,5460,7590,4090,5840,5568.27,1.74,0,-7138,5913,5876,5803,5766,5693,5895,5785,11,1750,100,3730,10,1,11469507,627,32.56,1.45,12,0.90,168.00,3784.00,8630,20230303,-36.62,5050,20221013,8.32,8630,-36.62,20230303,5240,4.39,20230726,8630,-36.62,20230303,5050,8.32,20221013,3.94,N,219420,100,11 억,,199873,N,N,0,N,00,N
|
|
20230816,140912,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5550,-290,5,-4.97,453880250,81215,293.64,5740,5820,5470,7590,4090,5840,5588.63,1.74,0,-11623,5913,5876,5803,5766,5693,5895,5785,11,1750,100,3730,10,1,11469507,637,33.04,1.47,12,0.71,168.00,3784.00,8630,20230303,-35.69,5050,20221013,9.90,8630,-35.69,20230303,5240,5.92,20230726,8630,-35.69,20230303,5050,9.90,20221013,3.94,N,219420,100,11 억,,199873,N,N,0,N,00,N
|
|
20230816,130909,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5540,-300,5,-5.14,420399180,75160,271.75,5740,5820,5470,7590,4090,5840,5593.39,1.74,0,-10173,5913,5876,5803,5766,5693,5895,5785,11,1750,100,3730,10,1,11469507,635,32.98,1.46,12,0.66,168.00,3784.00,8630,20230303,-35.81,5050,20221013,9.70,8630,-35.81,20230303,5240,5.73,20230726,8630,-35.81,20230303,5050,9.70,20221013,3.94,N,219420,100,11 억,,199873,N,N,0,N,00,N
|
|
20230816,120921,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5580,-260,5,-4.45,394807320,70557,255.11,5740,5820,5470,7590,4090,5840,5595.58,1.74,0,-9213,5913,5876,5803,5766,5693,5895,5785,11,1750,100,3730,10,1,11469507,640,33.21,1.47,12,0.62,168.00,3784.00,8630,20230303,-35.34,5050,20221013,10.50,8630,-35.34,20230303,5240,6.49,20230726,8630,-35.34,20230303,5050,10.50,20221013,3.94,N,219420,100,11 억,,199873,N,N,0,N,00,N
|
|
20230816,110918,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5590,-250,5,-4.28,358897270,64112,231.80,5740,5820,5470,7590,4090,5840,5597.97,1.74,0,-8339,5913,5876,5803,5766,5693,5895,5785,11,1750,100,3730,10,1,11469507,641,33.27,1.48,12,0.56,168.00,3784.00,8630,20230303,-35.23,5050,20221013,10.69,8630,-35.23,20230303,5240,6.68,20230726,8630,-35.23,20230303,5050,10.69,20221013,3.94,N,219420,100,11 억,,199873,N,N,0,N,00,N
|
|
20230816,100913,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5590,-250,5,-4.28,337071020,60206,217.68,5740,5820,5470,7590,4090,5840,5598.63,1.74,0,-8743,5913,5876,5803,5766,5693,5895,5785,11,1750,100,3730,10,1,11469507,641,33.27,1.48,12,0.52,168.00,3784.00,8630,20230303,-35.23,5050,20221013,10.69,8630,-35.23,20230303,5240,6.68,20230726,8630,-35.23,20230303,5050,10.69,20221013,3.94,N,219420,100,11 억,,199873,N,N,0,N,00,N
|
|
20230816,090909,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5680,-160,5,-2.74,41830070,7321,26.47,5740,5760,5680,7590,4090,5840,5713.71,1.74,0,-5387,5913,5876,5803,5766,5693,5895,5785,11,1750,100,3730,10,1,11469507,651,33.81,1.50,12,0.06,168.00,3784.00,8630,20230303,-34.18,5050,20221013,12.48,8630,-34.18,20230303,5240,8.40,20230726,8630,-34.18,20230303,5050,12.48,20221013,3.94,N,219420,100,11 억,,199873,N,N,0,N,00,N
|
|
20230814,160902,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5840,0,3,0.00,159929910,27651,47.47,5820,5840,5730,7590,4090,5840,5783.87,1.76,0,-1769,6040,5940,5850,5750,5660,5990,5800,11,1750,100,3730,10,1,11469507,670,34.76,1.54,12,0.24,168.00,3784.00,8630,20230303,-32.33,5050,20221013,15.64,8630,-32.33,20230303,5240,11.45,20230726,8630,-32.33,20230303,5050,15.64,20221013,3.92,N,219420,100,11 억,,202252,N,N,0,N,00,N
|
|
20230814,150858,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5790,-50,5,-0.86,140701980,24357,41.82,5820,5840,5730,7590,4090,5840,5776.65,1.76,0,-664,6040,5940,5850,5750,5660,5990,5800,11,1750,100,3730,10,1,11469507,664,34.46,1.53,12,0.21,168.00,3784.00,8630,20230303,-32.91,5050,20221013,14.65,8630,-32.91,20230303,5240,10.50,20230726,8630,-32.91,20230303,5050,14.65,20221013,3.92,N,219420,100,11 억,,202252,N,N,0,N,00,N
|
|
20230814,140900,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5740,-100,5,-1.71,122091850,21127,36.27,5820,5840,5740,7590,4090,5840,5778.95,1.76,0,-1425,6040,5940,5850,5750,5660,5990,5800,11,1750,100,3730,10,1,11469507,658,34.17,1.52,12,0.18,168.00,3784.00,8630,20230303,-33.49,5050,20221013,13.66,8630,-33.49,20230303,5240,9.54,20230726,8630,-33.49,20230303,5050,13.66,20221013,3.92,N,219420,100,11 억,,202252,N,N,0,N,00,N
|
|
20230814,130850,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5790,-50,5,-0.86,88943060,15368,26.38,5820,5840,5750,7590,4090,5840,5787.55,1.76,0,-1686,6040,5940,5850,5750,5660,5990,5800,11,1750,100,3730,10,1,11469507,664,34.46,1.53,12,0.13,168.00,3784.00,8630,20230303,-32.91,5050,20221013,14.65,8630,-32.91,20230303,5240,10.50,20230726,8630,-32.91,20230303,5050,14.65,20221013,3.92,N,219420,100,11 억,,202252,N,N,0,N,00,N
|
|
20230814,120858,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5790,-50,5,-0.86,84379880,14579,25.03,5820,5840,5750,7590,4090,5840,5787.77,1.76,0,-2032,6040,5940,5850,5750,5660,5990,5800,11,1750,100,3730,10,1,11469507,664,34.46,1.53,12,0.13,168.00,3784.00,8630,20230303,-32.91,5050,20221013,14.65,8630,-32.91,20230303,5240,10.50,20230726,8630,-32.91,20230303,5050,14.65,20221013,3.92,N,219420,100,11 억,,202252,N,N,0,N,00,N
|
|
20230814,110852,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5780,-60,5,-1.03,76385680,13196,22.65,5820,5840,5750,7590,4090,5840,5788.55,1.76,0,-2026,6040,5940,5850,5750,5660,5990,5800,11,1750,100,3730,10,1,11469507,663,34.40,1.53,12,0.12,168.00,3784.00,8630,20230303,-33.02,5050,20221013,14.46,8630,-33.02,20230303,5240,10.31,20230726,8630,-33.02,20230303,5050,14.46,20221013,3.92,N,219420,100,11 억,,202252,N,N,0,N,00,N
|
|
20230814,100853,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5790,-50,5,-0.86,57524990,9948,17.08,5820,5840,5750,7590,4090,5840,5782.57,1.76,0,-882,6040,5940,5850,5750,5660,5990,5800,11,1750,100,3730,10,1,11469507,664,34.46,1.53,12,0.09,168.00,3784.00,8630,20230303,-32.91,5050,20221013,14.65,8630,-32.91,20230303,5240,10.50,20230726,8630,-32.91,20230303,5050,14.65,20221013,3.92,N,219420,100,11 억,,202252,N,N,0,N,00,N
|
|
20230814,090851,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5820,-20,5,-0.34,11365770,1956,3.36,5820,5840,5790,7590,4090,5840,5810.72,1.76,0,-624,6040,5940,5850,5750,5660,5990,5800,11,1750,100,3730,10,1,11469507,668,34.64,1.54,12,0.02,168.00,3784.00,8630,20230303,-32.56,5050,20221013,15.25,8630,-32.56,20230303,5240,11.07,20230726,8630,-32.56,20230303,5050,15.25,20221013,3.92,N,219420,100,11 억,,202252,N,N,0,N,00,N
|
|
20230811,160852,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5840,10,2,0.17,332049710,56707,116.10,5830,5950,5760,7570,4090,5830,5855.55,1.59,0,19460,5956,5892,5796,5732,5636,5845,5685,11,1740,100,3730,10,1,11469507,670,34.76,1.54,12,0.49,168.00,3784.00,8630,20230303,-32.33,5050,20221013,15.64,8630,-32.33,20230303,5240,11.45,20230726,8630,-32.33,20230303,5050,15.64,20221013,3.90,N,219420,100,11 억,,182792,N,N,0,N,00,N
|
|
20230811,150848,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5830,0,3,0.00,322687850,55102,112.81,5830,5950,5760,7570,4090,5830,5856.19,1.59,0,19536,5956,5892,5796,5732,5636,5845,5685,11,1740,100,3730,10,1,11469507,669,34.70,1.54,12,0.48,168.00,3784.00,8630,20230303,-32.44,5050,20221013,15.45,8630,-32.44,20230303,5240,11.26,20230726,8630,-32.44,20230303,5050,15.45,20221013,3.90,N,219420,100,11 억,,182792,N,N,0,N,00,N
|
|
20230811,140846,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5840,10,2,0.17,300582340,51298,105.03,5830,5950,5760,7570,4090,5830,5859.53,1.59,0,19076,5956,5892,5796,5732,5636,5845,5685,11,1740,100,3730,10,1,11469507,670,34.76,1.54,12,0.45,168.00,3784.00,8630,20230303,-32.33,5050,20221013,15.64,8630,-32.33,20230303,5240,11.45,20230726,8630,-32.33,20230303,5050,15.64,20221013,3.90,N,219420,100,11 억,,182792,N,N,0,N,00,N
|
|
20230811,130845,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5870,40,2,0.69,282109300,48150,98.58,5830,5950,5760,7570,4090,5830,5858.97,1.59,0,18300,5956,5892,5796,5732,5636,5845,5685,11,1740,100,3730,10,1,11469507,673,34.94,1.55,12,0.42,168.00,3784.00,8630,20230303,-31.98,5050,20221013,16.24,8630,-31.98,20230303,5240,12.02,20230726,8630,-31.98,20230303,5050,16.24,20221013,3.90,N,219420,100,11 억,,182792,N,N,0,N,00,N
|
|
20230811,120837,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5890,60,2,1.03,218363830,37208,76.18,5830,5950,5760,7570,4090,5830,5868.73,1.59,0,17024,5956,5892,5796,5732,5636,5845,5685,11,1740,100,3730,10,1,11469507,676,35.06,1.56,12,0.32,168.00,3784.00,8630,20230303,-31.75,5050,20221013,16.63,8630,-31.75,20230303,5240,12.40,20230726,8630,-31.75,20230303,5050,16.63,20221013,3.90,N,219420,100,11 억,,182792,N,N,0,N,00,N
|
|
20230811,110838,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5880,50,2,0.86,211590630,36058,73.82,5830,5950,5760,7570,4090,5830,5868.06,1.59,0,17007,5956,5892,5796,5732,5636,5845,5685,11,1740,100,3730,10,1,11469507,674,35.00,1.55,12,0.31,168.00,3784.00,8630,20230303,-31.87,5050,20221013,16.44,8630,-31.87,20230303,5240,12.21,20230726,8630,-31.87,20230303,5050,16.44,20221013,3.90,N,219420,100,11 억,,182792,N,N,0,N,00,N
|
|
20230811,100834,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5900,70,2,1.20,190913820,32539,66.62,5830,5950,5760,7570,4090,5830,5867.23,1.59,0,16268,5956,5892,5796,5732,5636,5845,5685,11,1740,100,3730,10,1,11469507,677,35.12,1.56,12,0.28,168.00,3784.00,8630,20230303,-31.63,5050,20221013,16.83,8630,-31.63,20230303,5240,12.60,20230726,8630,-31.63,20230303,5050,16.83,20221013,3.90,N,219420,100,11 억,,182792,N,N,0,N,00,N
|
|
20230811,090845,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5810,-20,5,-0.34,13963810,2410,4.93,5830,5830,5770,7570,4090,5830,5794.11,1.59,0,1073,5956,5892,5796,5732,5636,5845,5685,11,1740,100,3730,10,1,11469507,666,34.58,1.54,12,0.02,168.00,3784.00,8630,20230303,-32.68,5050,20221013,15.05,8630,-32.68,20230303,5240,10.88,20230726,8630,-32.68,20230303,5050,15.05,20221013,3.90,N,219420,100,11 억,,182792,N,N,0,N,00,N
|
|
20230810,160835,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5830,30,2,0.52,281196840,48618,70.71,5840,5860,5700,7540,4060,5800,5783.78,1.56,0,4020,5946,5872,5786,5712,5626,5830,5670,11,1740,100,3710,10,1,11469507,669,34.70,1.54,12,0.42,168.00,3784.00,8630,20230303,-32.44,5050,20221013,15.45,8630,-32.44,20230303,5240,11.26,20230726,8630,-32.44,20230303,5050,15.45,20221013,3.65,N,219420,100,11 억,,178772,N,N,0,N,00,N
|
|
20230810,150833,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5840,40,2,0.69,233262190,40374,58.72,5840,5860,5700,7540,4060,5800,5777.53,1.56,0,3503,5946,5872,5786,5712,5626,5830,5670,11,1740,100,3710,10,1,11469507,670,34.76,1.54,12,0.35,168.00,3784.00,8630,20230303,-32.33,5050,20221013,15.64,8630,-32.33,20230303,5240,11.45,20230726,8630,-32.33,20230303,5050,15.64,20221013,3.65,N,219420,100,11 억,,178772,N,N,0,N,00,N
|
|
20230810,140833,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5840,40,2,0.69,199536190,34592,50.31,5840,5860,5700,7540,4060,5800,5768.28,1.56,0,3304,5946,5872,5786,5712,5626,5830,5670,11,1740,100,3710,10,1,11469507,670,34.76,1.54,12,0.30,168.00,3784.00,8630,20230303,-32.33,5050,20221013,15.64,8630,-32.33,20230303,5240,11.45,20230726,8630,-32.33,20230303,5050,15.64,20221013,3.65,N,219420,100,11 억,,178772,N,N,0,N,00,N
|
|
20230810,130826,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5760,-40,5,-0.69,124428920,21695,31.55,5840,5840,5700,7540,4060,5800,5735.37,1.56,0,1089,5946,5872,5786,5712,5626,5830,5670,11,1740,100,3710,10,1,11469507,661,34.29,1.52,12,0.19,168.00,3784.00,8630,20230303,-33.26,5050,20221013,14.06,8630,-33.26,20230303,5240,9.92,20230726,8630,-33.26,20230303,5050,14.06,20221013,3.65,N,219420,100,11 억,,178772,N,N,0,N,00,N
|
|
20230810,120842,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5810,10,2,0.17,102242630,17845,25.95,5840,5840,5700,7540,4060,5800,5729.48,1.56,0,-115,5946,5872,5786,5712,5626,5830,5670,11,1740,100,3710,10,1,11469507,666,34.58,1.54,12,0.16,168.00,3784.00,8630,20230303,-32.68,5050,20221013,15.05,8630,-32.68,20230303,5240,10.88,20230726,8630,-32.68,20230303,5050,15.05,20221013,3.65,N,219420,100,11 억,,178772,N,N,0,N,00,N
|
|
20230810,110843,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5800,0,3,0.00,97796330,17074,24.83,5840,5840,5700,7540,4060,5800,5727.79,1.56,0,-602,5946,5872,5786,5712,5626,5830,5670,11,1740,100,3710,10,1,11469507,665,34.52,1.53,12,0.15,168.00,3784.00,8630,20230303,-32.79,5050,20221013,14.85,8630,-32.79,20230303,5240,10.69,20230726,8630,-32.79,20230303,5050,14.85,20221013,3.65,N,219420,100,11 억,,178772,N,N,0,N,00,N
|
|
20230810,100836,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5730,-70,5,-1.21,72397440,12658,18.41,5840,5840,5700,7540,4060,5800,5719.50,1.56,0,-129,5946,5872,5786,5712,5626,5830,5670,11,1740,100,3710,10,1,11469507,657,34.11,1.51,12,0.11,168.00,3784.00,8630,20230303,-33.60,5050,20221013,13.47,8630,-33.60,20230303,5240,9.35,20230726,8630,-33.60,20230303,5050,13.47,20221013,3.65,N,219420,100,11 억,,178772,N,N,0,N,00,N
|
|
20230810,090846,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5710,-90,5,-1.55,18119320,3160,4.60,5840,5840,5700,7540,4060,5800,5733.96,1.56,0,393,5946,5872,5786,5712,5626,5830,5670,11,1740,100,3710,10,1,11469507,655,33.99,1.51,12,0.03,168.00,3784.00,8630,20230303,-33.84,5050,20221013,13.07,8630,-33.84,20230303,5240,8.97,20230726,8630,-33.84,20230303,5050,13.07,20221013,3.65,N,219420,100,11 억,,178772,N,N,0,N,00,N
|
|
20230809,160835,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5800,70,2,1.22,391480880,67682,11.27,5820,5860,5700,7440,4020,5730,5782.43,1.36,0,22422,6630,6180,5920,5470,5210,6050,5340,11,1710,100,3660,10,1,11469507,665,34.52,1.53,12,0.59,168.00,3784.00,8630,20230303,-32.79,5050,20221013,14.85,8630,-32.79,20230303,5240,10.69,20230726,8630,-32.79,20230303,5050,14.85,20221013,3.61,N,219420,100,11 억,,156350,N,N,0,N,00,N
|
|
20230809,150824,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5770,40,2,0.70,331714400,57377,9.55,5820,5860,5700,7440,4020,5730,5781.31,1.36,0,21973,6630,6180,5920,5470,5210,6050,5340,11,1710,100,3660,10,1,11469507,662,34.35,1.52,12,0.50,168.00,3784.00,8630,20230303,-33.14,5050,20221013,14.26,8630,-33.14,20230303,5240,10.11,20230726,8630,-33.14,20230303,5050,14.26,20221013,3.61,N,219420,100,11 억,,156350,N,N,0,N,00,N
|
|
20230809,140822,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5800,70,2,1.22,294780140,51005,8.49,5820,5860,5700,7440,4020,5730,5779.44,1.36,0,20596,6630,6180,5920,5470,5210,6050,5340,11,1710,100,3660,10,1,11469507,665,34.52,1.53,12,0.44,168.00,3784.00,8630,20230303,-32.79,5050,20221013,14.85,8630,-32.79,20230303,5240,10.69,20230726,8630,-32.79,20230303,5050,14.85,20221013,3.61,N,219420,100,11 억,,156350,N,N,0,N,00,N
|
|
20230809,130843,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5780,50,2,0.87,283933850,49134,8.18,5820,5860,5700,7440,4020,5730,5778.77,1.36,0,19392,6630,6180,5920,5470,5210,6050,5340,11,1710,100,3660,10,1,11469507,663,34.40,1.53,12,0.43,168.00,3784.00,8630,20230303,-33.02,5050,20221013,14.46,8630,-33.02,20230303,5240,10.31,20230726,8630,-33.02,20230303,5050,14.46,20221013,3.61,N,219420,100,11 억,,156350,N,N,0,N,00,N
|
|
20230809,120839,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5800,70,2,1.22,253865560,43942,7.32,5820,5860,5700,7440,4020,5730,5777.29,1.36,0,19234,6630,6180,5920,5470,5210,6050,5340,11,1710,100,3660,10,1,11469507,665,34.52,1.53,12,0.38,168.00,3784.00,8630,20230303,-32.79,5050,20221013,14.85,8630,-32.79,20230303,5240,10.69,20230726,8630,-32.79,20230303,5050,14.85,20221013,3.61,N,219420,100,11 억,,156350,N,N,0,N,00,N
|
|
20230809,110834,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5770,40,2,0.70,205421980,35527,5.92,5820,5860,5700,7440,4020,5730,5782.14,1.36,0,16679,6630,6180,5920,5470,5210,6050,5340,11,1710,100,3660,10,1,11469507,662,34.35,1.52,12,0.31,168.00,3784.00,8630,20230303,-33.14,5050,20221013,14.26,8630,-33.14,20230303,5240,10.11,20230726,8630,-33.14,20230303,5050,14.26,20221013,3.61,N,219420,100,11 억,,156350,N,N,0,N,00,N
|
|
20230809,100822,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5810,80,2,1.40,162184200,28021,4.67,5820,5860,5700,7440,4020,5730,5787.95,1.36,0,14462,6630,6180,5920,5470,5210,6050,5340,11,1710,100,3660,10,1,11469507,666,34.58,1.54,12,0.24,168.00,3784.00,8630,20230303,-32.68,5050,20221013,15.05,8630,-32.68,20230303,5240,10.88,20230726,8630,-32.68,20230303,5050,15.05,20221013,3.61,N,219420,100,11 억,,156350,N,N,0,N,00,N
|
|
20230809,090827,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5760,30,2,0.52,24607460,4275,0.71,5820,5820,5700,7440,4020,5730,5756.13,1.36,0,-537,6630,6180,5920,5470,5210,6050,5340,11,1710,100,3660,10,1,11469507,661,34.29,1.52,12,0.04,168.00,3784.00,8630,20230303,-33.26,5050,20221013,14.06,8630,-33.26,20230303,5240,9.92,20230726,8630,-33.26,20230303,5050,14.06,20221013,3.61,N,219420,100,11 억,,156350,N,N,0,N,00,N
|
|
20230808,160843,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5730,-180,5,-3.05,3660584380,599385,1867.59,5880,6370,5660,7680,4140,5910,6107.42,1.65,0,-32985,6003,5956,5873,5826,5743,5980,5850,11,1770,100,3780,10,1,11469507,657,34.11,1.51,12,5.23,168.00,3784.00,8630,20230303,-33.60,5050,20221013,13.47,8630,-33.60,20230303,5240,9.35,20230726,8630,-33.60,20230303,5050,13.47,20221013,3.63,N,219420,100,11 억,,188753,N,N,0,N,00,N
|
|
20230808,150832,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5680,-230,5,-3.89,3612613460,590978,1841.40,5880,6370,5660,7680,4140,5910,6112.94,1.65,0,-33847,6003,5956,5873,5826,5743,5980,5850,11,1770,100,3780,10,1,11469507,651,33.81,1.50,12,5.15,168.00,3784.00,8630,20230303,-34.18,5050,20221013,12.48,8630,-34.18,20230303,5240,8.40,20230726,8630,-34.18,20230303,5050,12.48,20221013,3.63,N,219420,100,11 억,,188753,N,N,0,N,00,N
|
|
20230808,140829,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5710,-200,5,-3.38,3547520420,579544,1805.77,5880,6370,5700,7680,4140,5910,6121.23,1.65,0,-33782,6003,5956,5873,5826,5743,5980,5850,11,1770,100,3780,10,1,11469507,655,33.99,1.51,12,5.05,168.00,3784.00,8630,20230303,-33.84,5050,20221013,13.07,8630,-33.84,20230303,5240,8.97,20230726,8630,-33.84,20230303,5050,13.07,20221013,3.63,N,219420,100,11 억,,188753,N,N,0,N,00,N
|
|
20230808,130820,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5760,-150,5,-2.54,3426178250,558356,1739.75,5880,6370,5730,7680,4140,5910,6136.19,1.65,0,-34439,6003,5956,5873,5826,5743,5980,5850,11,1770,100,3780,10,1,11469507,661,34.29,1.52,12,4.87,168.00,3784.00,8630,20230303,-33.26,5050,20221013,14.06,8630,-33.26,20230303,5240,9.92,20230726,8630,-33.26,20230303,5050,14.06,20221013,3.63,N,219420,100,11 억,,188753,N,N,0,N,00,N
|
|
20230808,120827,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5800,-110,5,-1.86,3335401600,542566,1690.55,5880,6370,5740,7680,4140,5910,6147.46,1.65,0,-36669,6003,5956,5873,5826,5743,5980,5850,11,1770,100,3780,10,1,11469507,665,34.52,1.53,12,4.73,168.00,3784.00,8630,20230303,-32.79,5050,20221013,14.85,8630,-32.79,20230303,5240,10.69,20230726,8630,-32.79,20230303,5050,14.85,20221013,3.63,N,219420,100,11 억,,188753,N,N,0,N,00,N
|
|
20230808,110815,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5820,-90,5,-1.52,3197927840,518824,1616.58,5880,6370,5800,7680,4140,5910,6163.80,1.65,0,-39527,6003,5956,5873,5826,5743,5980,5850,11,1770,100,3780,10,1,11469507,668,34.64,1.54,12,4.52,168.00,3784.00,8630,20230303,-32.56,5050,20221013,15.25,8630,-32.56,20230303,5240,11.07,20230726,8630,-32.56,20230303,5050,15.25,20221013,3.63,N,219420,100,11 억,,188753,N,N,0,N,00,N
|
|
20230808,100828,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6300,390,2,6.60,1597182800,257814,803.31,5880,6360,5830,7680,4140,5910,6195.10,1.65,0,-41002,6003,5956,5873,5826,5743,5980,5850,11,1770,100,3780,10,1,11469507,723,37.50,1.66,12,2.25,168.00,3784.00,8630,20230303,-27.00,5050,20221013,24.75,8630,-27.00,20230303,5240,20.23,20230726,8630,-27.00,20230303,5050,24.75,20221013,3.63,N,219420,100,11 억,,188753,N,N,0,N,00,N
|
|
20230808,090833,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5900,-10,5,-0.17,3249830,551,1.72,5880,5900,5870,7680,4140,5910,5898.06,1.65,0,-207,6003,5956,5873,5826,5743,5980,5850,11,1770,100,3780,10,1,11469507,677,35.12,1.56,12,0.00,168.00,3784.00,8630,20230303,-31.63,5050,20221013,16.83,8630,-31.63,20230303,5240,12.60,20230726,8630,-31.63,20230303,5050,16.83,20221013,3.63,N,219420,100,11 억,,188753,N,N,0,N,00,N
|
|
20230807,160824,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5910,60,2,1.03,187552230,32064,214.29,5900,5920,5790,7600,4100,5850,5849.31,1.59,0,5711,5970,5910,5820,5760,5670,5940,5790,11,1750,100,3740,10,1,11469507,678,35.18,1.56,12,0.28,168.00,3784.00,8630,20230303,-31.52,5050,20221013,17.03,8630,-31.52,20230303,5240,12.79,20230726,8630,-31.52,20230303,5050,17.03,20221013,3.61,N,219420,100,11 억,,182866,N,N,0,N,00,N
|
|
20230807,150824,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5890,40,2,0.68,169304690,28976,193.65,5900,5920,5790,7600,4100,5850,5842.93,1.59,0,6085,5970,5910,5820,5760,5670,5940,5790,11,1750,100,3740,10,1,11469507,676,35.06,1.56,12,0.25,168.00,3784.00,8630,20230303,-31.75,5050,20221013,16.63,8630,-31.75,20230303,5240,12.40,20230726,8630,-31.75,20230303,5050,16.63,20221013,3.61,N,219420,100,11 억,,182866,N,N,0,N,00,N
|
|
20230807,140828,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5870,20,2,0.34,122315580,20918,139.80,5900,5920,5790,7600,4100,5850,5847.38,1.59,0,2872,5970,5910,5820,5760,5670,5940,5790,11,1750,100,3740,10,1,11469507,673,34.94,1.55,12,0.18,168.00,3784.00,8630,20230303,-31.98,5050,20221013,16.24,8630,-31.98,20230303,5240,12.02,20230726,8630,-31.98,20230303,5050,16.24,20221013,3.61,N,219420,100,11 억,,182866,N,N,0,N,00,N
|
|
20230807,130820,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5860,10,2,0.17,111468580,19066,127.42,5900,5920,5790,7600,4100,5850,5846.46,1.59,0,3071,5970,5910,5820,5760,5670,5940,5790,11,1750,100,3740,10,1,11469507,672,34.88,1.55,12,0.17,168.00,3784.00,8630,20230303,-32.10,5050,20221013,16.04,8630,-32.10,20230303,5240,11.83,20230726,8630,-32.10,20230303,5050,16.04,20221013,3.61,N,219420,100,11 억,,182866,N,N,0,N,00,N
|
|
20230807,120819,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5870,20,2,0.34,101255020,17325,115.79,5900,5920,5790,7600,4100,5850,5844.45,1.59,0,2085,5970,5910,5820,5760,5670,5940,5790,11,1750,100,3740,10,1,11469507,673,34.94,1.55,12,0.15,168.00,3784.00,8630,20230303,-31.98,5050,20221013,16.24,8630,-31.98,20230303,5240,12.02,20230726,8630,-31.98,20230303,5050,16.24,20221013,3.61,N,219420,100,11 억,,182866,N,N,0,N,00,N
|
|
20230807,110812,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5870,20,2,0.34,93879180,16075,107.43,5900,5910,5790,7600,4100,5850,5840.07,1.59,0,1814,5970,5910,5820,5760,5670,5940,5790,11,1750,100,3740,10,1,11469507,673,34.94,1.55,12,0.14,168.00,3784.00,8630,20230303,-31.98,5050,20221013,16.24,8630,-31.98,20230303,5240,12.02,20230726,8630,-31.98,20230303,5050,16.24,20221013,3.61,N,219420,100,11 억,,182866,N,N,0,N,00,N
|
|
20230807,100823,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5850,0,3,0.00,55324370,9483,63.38,5900,5900,5790,7600,4100,5850,5834.06,1.59,0,-1674,5970,5910,5820,5760,5670,5940,5790,11,1750,100,3740,10,1,11469507,671,34.82,1.55,12,0.08,168.00,3784.00,8630,20230303,-32.21,5050,20221013,15.84,8630,-32.21,20230303,5240,11.64,20230726,8630,-32.21,20230303,5050,15.84,20221013,3.61,N,219420,100,11 억,,182866,N,N,0,N,00,N
|
|
20230807,090820,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5870,20,2,0.34,15118580,2585,17.28,5900,5900,5820,7600,4100,5850,5848.58,1.59,0,-1220,5970,5910,5820,5760,5670,5940,5790,11,1750,100,3740,10,1,11469507,673,34.94,1.55,12,0.02,168.00,3784.00,8630,20230303,-31.98,5050,20221013,16.24,8630,-31.98,20230303,5240,12.02,20230726,8630,-31.98,20230303,5050,16.24,20221013,3.61,N,219420,100,11 억,,182866,N,N,0,N,00,N
|
|
20230804,160814,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5850,70,2,1.21,86794970,14930,54.55,5810,5880,5730,7510,4050,5780,5813.46,1.60,0,-167,5933,5856,5763,5686,5593,5810,5640,11,1730,100,3690,10,1,11469507,671,34.82,1.55,12,0.13,168.00,3784.00,8630,20230303,-32.21,5050,20221013,15.84,8630,-32.21,20230303,5240,11.64,20230726,8630,-32.21,20230303,5050,15.84,20221013,3.62,N,219420,100,11 억,,183033,N,N,0,N,00,N
|
|
20230804,150814,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5830,50,2,0.87,74300280,12792,46.74,5810,5880,5730,7510,4050,5780,5808.34,1.60,0,-782,5933,5856,5763,5686,5593,5810,5640,11,1730,100,3690,10,1,11469507,669,34.70,1.54,12,0.11,168.00,3784.00,8630,20230303,-32.44,5050,20221013,15.45,8630,-32.44,20230303,5240,11.26,20230726,8630,-32.44,20230303,5050,15.45,20221013,3.62,N,219420,100,11 억,,183033,N,N,0,N,00,N
|
|
20230804,140826,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5790,10,2,0.17,61933710,10670,38.99,5810,5880,5730,7510,4050,5780,5804.47,1.60,0,-1038,5933,5856,5763,5686,5593,5810,5640,11,1730,100,3690,10,1,11469507,664,34.46,1.53,12,0.09,168.00,3784.00,8630,20230303,-32.91,5050,20221013,14.65,8630,-32.91,20230303,5240,10.50,20230726,8630,-32.91,20230303,5050,14.65,20221013,3.62,N,219420,100,11 억,,183033,N,N,0,N,00,N
|
|
20230804,130811,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5780,0,3,0.00,58629870,10097,36.89,5810,5880,5730,7510,4050,5780,5806.66,1.60,0,-1027,5933,5856,5763,5686,5593,5810,5640,11,1730,100,3690,10,1,11469507,663,34.40,1.53,12,0.09,168.00,3784.00,8630,20230303,-33.02,5050,20221013,14.46,8630,-33.02,20230303,5240,10.31,20230726,8630,-33.02,20230303,5050,14.46,20221013,3.62,N,219420,100,11 억,,183033,N,N,0,N,00,N
|
|
20230804,120809,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5790,10,2,0.17,52521740,9037,33.02,5810,5880,5780,7510,4050,5780,5811.86,1.60,0,-411,5933,5856,5763,5686,5593,5810,5640,11,1730,100,3690,10,1,11469507,664,34.46,1.53,12,0.08,168.00,3784.00,8630,20230303,-32.91,5050,20221013,14.65,8630,-32.91,20230303,5240,10.50,20230726,8630,-32.91,20230303,5050,14.65,20221013,3.62,N,219420,100,11 억,,183033,N,N,0,N,00,N
|
|
20230804,110818,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5810,30,2,0.52,40935710,7041,25.73,5810,5880,5780,7510,4050,5780,5813.91,1.60,0,192,5933,5856,5763,5686,5593,5810,5640,11,1730,100,3690,10,1,11469507,666,34.58,1.54,12,0.06,168.00,3784.00,8630,20230303,-32.68,5050,20221013,15.05,8630,-32.68,20230303,5240,10.88,20230726,8630,-32.68,20230303,5050,15.05,20221013,3.62,N,219420,100,11 억,,183033,N,N,0,N,00,N
|
|
20230804,100804,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5810,30,2,0.52,27963310,4804,17.55,5810,5880,5780,7510,4050,5780,5820.84,1.60,0,-482,5933,5856,5763,5686,5593,5810,5640,11,1730,100,3690,10,1,11469507,666,34.58,1.54,12,0.04,168.00,3784.00,8630,20230303,-32.68,5050,20221013,15.05,8630,-32.68,20230303,5240,10.88,20230726,8630,-32.68,20230303,5050,15.05,20221013,3.62,N,219420,100,11 억,,183033,N,N,0,N,00,N
|
|
20230804,090805,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5810,30,2,0.52,5015190,862,3.15,5810,5880,5780,7510,4050,5780,5818.09,1.60,0,-82,5933,5856,5763,5686,5593,5810,5640,11,1730,100,3690,10,1,11469507,666,34.58,1.54,12,0.01,168.00,3784.00,8630,20230303,-32.68,5050,20221013,15.05,8630,-32.68,20230303,5240,10.88,20230726,8630,-32.68,20230303,5050,15.05,20221013,3.62,N,219420,100,11 억,,183033,N,N,0,N,00,N
|
|
20230803,160806,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5780,-40,5,-0.69,156778190,27327,53.39,5830,5840,5670,7560,4080,5820,5737.12,1.63,0,-4163,6086,5952,5876,5742,5666,5915,5705,11,1740,100,3720,10,1,11469507,663,34.40,1.53,12,0.24,168.00,3784.00,8630,20230303,-33.02,5050,20221013,14.46,8630,-33.02,20230303,5240,10.31,20230726,8630,-33.02,20230303,5050,14.46,20221013,3.60,N,219420,100,11 억,,186942,N,N,0,N,00,N
|
|
20230803,150813,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5810,-10,5,-0.17,148570170,25908,50.61,5830,5840,5670,7560,4080,5820,5734.53,1.63,0,-4336,6086,5952,5876,5742,5666,5915,5705,11,1740,100,3720,10,1,11469507,666,34.58,1.54,12,0.23,168.00,3784.00,8630,20230303,-32.68,5050,20221013,15.05,8630,-32.68,20230303,5240,10.88,20230726,8630,-32.68,20230303,5050,15.05,20221013,3.60,N,219420,100,11 억,,186942,N,N,0,N,00,N
|
|
20230803,140805,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5810,-10,5,-0.17,145661060,25407,49.63,5830,5840,5670,7560,4080,5820,5733.11,1.63,0,-4499,6086,5952,5876,5742,5666,5915,5705,11,1740,100,3720,10,1,11469507,666,34.58,1.54,12,0.22,168.00,3784.00,8630,20230303,-32.68,5050,20221013,15.05,8630,-32.68,20230303,5240,10.88,20230726,8630,-32.68,20230303,5050,15.05,20221013,3.60,N,219420,100,11 억,,186942,N,N,0,N,00,N
|
|
20230803,130808,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5780,-40,5,-0.69,125807100,21984,42.95,5830,5830,5670,7560,4080,5820,5722.67,1.63,0,-4511,6086,5952,5876,5742,5666,5915,5705,11,1740,100,3720,10,1,11469507,663,34.40,1.53,12,0.19,168.00,3784.00,8630,20230303,-33.02,5050,20221013,14.46,8630,-33.02,20230303,5240,10.31,20230726,8630,-33.02,20230303,5050,14.46,20221013,3.60,N,219420,100,11 억,,186942,N,N,0,N,00,N
|
|
20230803,120812,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5700,-120,5,-2.06,114762800,20058,39.18,5830,5830,5670,7560,4080,5820,5721.55,1.63,0,-4561,6086,5952,5876,5742,5666,5915,5705,11,1740,100,3720,10,1,11469507,654,33.93,1.51,12,0.17,168.00,3784.00,8630,20230303,-33.95,5050,20221013,12.87,8630,-33.95,20230303,5240,8.78,20230726,8630,-33.95,20230303,5050,12.87,20221013,3.60,N,219420,100,11 억,,186942,N,N,0,N,00,N
|
|
20230803,110802,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5700,-120,5,-2.06,88533140,15443,30.17,5830,5830,5680,7560,4080,5820,5732.90,1.63,0,-4159,6086,5952,5876,5742,5666,5915,5705,11,1740,100,3720,10,1,11469507,654,33.93,1.51,12,0.13,168.00,3784.00,8630,20230303,-33.95,5050,20221013,12.87,8630,-33.95,20230303,5240,8.78,20230726,8630,-33.95,20230303,5050,12.87,20221013,3.60,N,219420,100,11 억,,186942,N,N,0,N,00,N
|
|
20230803,100800,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5750,-70,5,-1.20,47943430,8353,16.32,5830,5830,5680,7560,4080,5820,5739.67,1.63,0,-918,6086,5952,5876,5742,5666,5915,5705,11,1740,100,3720,10,1,11469507,659,34.23,1.52,12,0.07,168.00,3784.00,8630,20230303,-33.37,5050,20221013,13.86,8630,-33.37,20230303,5240,9.73,20230726,8630,-33.37,20230303,5050,13.86,20221013,3.60,N,219420,100,11 억,,186942,N,N,0,N,00,N
|
|
20230803,090801,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5690,-130,5,-2.23,16392210,2860,5.59,5830,5830,5680,7560,4080,5820,5731.54,1.63,0,-635,6086,5952,5876,5742,5666,5915,5705,11,1740,100,3720,10,1,11469507,653,33.87,1.50,12,0.02,168.00,3784.00,8630,20230303,-34.07,5050,20221013,12.67,8630,-34.07,20230303,5240,8.59,20230726,8630,-34.07,20230303,5050,12.67,20221013,3.60,N,219420,100,11 억,,186942,N,N,0,N,00,N
|
|
20230802,160807,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5820,-100,5,-1.69,299129520,50795,117.50,5860,6010,5800,7690,4150,5920,5889.90,1.50,0,14920,6080,6000,5910,5830,5740,6040,5870,11,1770,100,3780,10,1,11469507,668,34.64,1.54,12,0.44,168.00,3784.00,8630,20230303,-32.56,5050,20221013,15.25,8630,-32.56,20230303,5240,11.07,20230726,8630,-32.56,20230303,5050,15.25,20221013,3.61,N,219420,100,11 억,,172335,N,N,0,N,00,N
|
|
20230802,150816,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5810,-110,5,-1.86,285581770,48466,112.11,5860,6010,5800,7690,4150,5920,5892.41,1.50,0,14878,6080,6000,5910,5830,5740,6040,5870,11,1770,100,3780,10,1,11469507,666,34.58,1.54,12,0.42,168.00,3784.00,8630,20230303,-32.68,5050,20221013,15.05,8630,-32.68,20230303,5240,10.88,20230726,8630,-32.68,20230303,5050,15.05,20221013,3.61,N,219420,100,11 억,,172335,N,N,0,N,00,N
|
|
20230802,140808,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5830,-90,5,-1.52,260286840,44112,102.04,5860,6010,5800,7690,4150,5920,5900.59,1.50,0,14478,6080,6000,5910,5830,5740,6040,5870,11,1770,100,3780,10,1,11469507,669,34.70,1.54,12,0.38,168.00,3784.00,8630,20230303,-32.44,5050,20221013,15.45,8630,-32.44,20230303,5240,11.26,20230726,8630,-32.44,20230303,5050,15.45,20221013,3.61,N,219420,100,11 억,,172335,N,N,0,N,00,N
|
|
20230802,130802,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5900,-20,5,-0.34,242725720,41096,95.06,5860,6010,5840,7690,4150,5920,5906.31,1.50,0,14783,6080,6000,5910,5830,5740,6040,5870,11,1770,100,3780,10,1,11469507,677,35.12,1.56,12,0.36,168.00,3784.00,8630,20230303,-31.63,5050,20221013,16.83,8630,-31.63,20230303,5240,12.60,20230726,8630,-31.63,20230303,5050,16.83,20221013,3.61,N,219420,100,11 억,,172335,N,N,0,N,00,N
|
|
20230802,120756,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5850,-70,5,-1.18,228244090,38626,89.35,5860,6010,5850,7690,4150,5920,5909.08,1.50,0,14696,6080,6000,5910,5830,5740,6040,5870,11,1770,100,3780,10,1,11469507,671,34.82,1.55,12,0.34,168.00,3784.00,8630,20230303,-32.21,5050,20221013,15.84,8630,-32.21,20230303,5240,11.64,20230726,8630,-32.21,20230303,5050,15.84,20221013,3.61,N,219420,100,11 억,,172335,N,N,0,N,00,N
|
|
20230802,110759,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5890,-30,5,-0.51,205716920,34789,80.47,5860,6010,5850,7690,4150,5920,5913.27,1.50,0,15178,6080,6000,5910,5830,5740,6040,5870,11,1770,100,3780,10,1,11469507,676,35.06,1.56,12,0.30,168.00,3784.00,8630,20230303,-31.75,5050,20221013,16.63,8630,-31.75,20230303,5240,12.40,20230726,8630,-31.75,20230303,5050,16.63,20221013,3.61,N,219420,100,11 억,,172335,N,N,0,N,00,N
|
|
20230802,100801,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5940,20,2,0.34,152431630,25773,59.62,5860,6010,5850,7690,4150,5920,5914.39,1.50,0,15601,6080,6000,5910,5830,5740,6040,5870,11,1770,100,3780,10,1,11469507,681,35.36,1.57,12,0.22,168.00,3784.00,8630,20230303,-31.17,5050,20221013,17.62,8630,-31.17,20230303,5240,13.36,20230726,8630,-31.17,20230303,5050,17.62,20221013,3.61,N,219420,100,11 억,,172335,N,N,0,N,00,N
|
|
20230802,090759,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5860,-60,5,-1.01,5759220,983,2.27,5860,5860,5850,7690,4150,5920,5858.82,1.50,0,-19,6080,6000,5910,5830,5740,6040,5870,11,1770,100,3780,10,1,11469507,672,34.88,1.55,12,0.01,168.00,3784.00,8630,20230303,-32.10,5050,20221013,16.04,8630,-32.10,20230303,5240,11.83,20230726,8630,-32.10,20230303,5050,16.04,20221013,3.61,N,219420,100,11 억,,172335,N,N,0,N,00,N
|
|
20230801,160800,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5920,60,2,1.02,253255310,42773,79.07,5880,5990,5820,7610,4110,5860,5920.92,1.45,0,6308,6040,5950,5780,5690,5520,5995,5735,11,1750,100,3750,10,1,11469507,679,35.24,1.56,12,0.37,168.00,3784.00,8630,20230303,-31.40,5050,20221013,17.23,8630,-31.40,20230303,5240,12.98,20230726,8630,-31.40,20230303,5050,17.23,20221013,3.59,N,219420,100,11 억,,166026,N,N,0,N,00,N
|
|
20230801,150756,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5930,70,2,1.19,235533150,39772,73.52,5880,5990,5820,7610,4110,5860,5922.08,1.45,0,5247,6040,5950,5780,5690,5520,5995,5735,11,1750,100,3750,10,1,11469507,680,35.30,1.57,12,0.35,168.00,3784.00,8630,20230303,-31.29,5050,20221013,17.43,8630,-31.29,20230303,5240,13.17,20230726,8630,-31.29,20230303,5050,17.43,20221013,3.59,N,219420,100,11 억,,166026,N,N,0,N,00,N
|
|
20230801,140812,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5890,30,2,0.51,219223330,37015,68.42,5880,5990,5820,7610,4110,5860,5922.55,1.45,0,5586,6040,5950,5780,5690,5520,5995,5735,11,1750,100,3750,10,1,11469507,676,35.06,1.56,12,0.32,168.00,3784.00,8630,20230303,-31.75,5050,20221013,16.63,8630,-31.75,20230303,5240,12.40,20230726,8630,-31.75,20230303,5050,16.63,20221013,3.59,N,219420,100,11 억,,166026,N,N,0,N,00,N
|
|
20230801,130753,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5920,60,2,1.02,200663290,33858,62.59,5880,5990,5820,7610,4110,5860,5926.61,1.45,0,7104,6040,5950,5780,5690,5520,5995,5735,11,1750,100,3750,10,1,11469507,679,35.24,1.56,12,0.30,168.00,3784.00,8630,20230303,-31.40,5050,20221013,17.23,8630,-31.40,20230303,5240,12.98,20230726,8630,-31.40,20230303,5050,17.23,20221013,3.59,N,219420,100,11 억,,166026,N,N,0,N,00,N
|
|
20230801,120753,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5960,100,2,1.71,170765890,28823,53.28,5880,5990,5820,7610,4110,5860,5924.64,1.45,0,7418,6040,5950,5780,5690,5520,5995,5735,11,1750,100,3750,10,1,11469507,684,35.48,1.58,12,0.25,168.00,3784.00,8630,20230303,-30.94,5050,20221013,18.02,8630,-30.94,20230303,5240,13.74,20230726,8630,-30.94,20230303,5050,18.02,20221013,3.59,N,219420,100,11 억,,166026,N,N,0,N,00,N
|
|
20230801,110751,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5960,100,2,1.71,147568630,24922,46.07,5880,5990,5820,7610,4110,5860,5921.22,1.45,0,8418,6040,5950,5780,5690,5520,5995,5735,11,1750,100,3750,10,1,11469507,684,35.48,1.58,12,0.22,168.00,3784.00,8630,20230303,-30.94,5050,20221013,18.02,8630,-30.94,20230303,5240,13.74,20230726,8630,-30.94,20230303,5050,18.02,20221013,3.59,N,219420,100,11 억,,166026,N,N,0,N,00,N
|
|
20230801,100755,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5880,20,2,0.34,41719460,7111,13.15,5880,5900,5820,7610,4110,5860,5866.89,1.45,0,-574,6040,5950,5780,5690,5520,5995,5735,11,1750,100,3750,10,1,11469507,674,35.00,1.55,12,0.06,168.00,3784.00,8630,20230303,-31.87,5050,20221013,16.44,8630,-31.87,20230303,5240,12.21,20230726,8630,-31.87,20230303,5050,16.44,20221013,3.59,N,219420,100,11 억,,166026,N,N,0,N,00,N
|
|
20230801,090748,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5870,10,2,0.17,10197530,1744,3.22,5880,5880,5820,7610,4110,5860,5847.21,1.45,0,-337,6040,5950,5780,5690,5520,5995,5735,11,1750,100,3750,10,1,11469507,673,34.94,1.55,12,0.02,168.00,3784.00,8630,20230303,-31.98,5050,20221013,16.24,8630,-31.98,20230303,5240,12.02,20230726,8630,-31.98,20230303,5050,16.24,20221013,3.59,N,219420,100,11 억,,166026,N,N,0,N,00,N
|