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
|
|
20230831,161210,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7090,-50,5,-0.70,673820850,94623,82.26,7140,7180,7050,9280,5000,7140,7121.34,2.20,0,27574,7360,7250,7190,7080,7020,7220,7050,52,2140,500,4990,10,1,10443956,740,-168.81,2.19,12,0.91,-42.00,3236.00,15080,20230214,-52.98,6350,20230103,11.65,15080,-52.98,20230214,6350,11.65,20230103,15080,-52.98,20230214,6350,11.65,20230103,6.03,N,357880,500,52 억,,229679,N,N,0,N,00,N
|
|
20230831,151523,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7110,-30,5,-0.42,648845880,91103,79.20,7140,7180,7050,9280,5000,7140,7122.11,2.20,0,27487,7360,7250,7190,7080,7020,7220,7050,52,2140,500,4990,10,1,10443956,743,-169.29,2.20,12,0.87,-42.00,3236.00,15080,20230214,-52.85,6350,20230103,11.97,15080,-52.85,20230214,6350,11.97,20230103,15080,-52.85,20230214,6350,11.97,20230103,6.03,N,357880,500,52 억,,229679,N,N,0,N,00,N
|
|
20230831,141645,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7140,0,3,0.00,535717190,75237,65.40,7140,7180,7050,9280,5000,7140,7120.40,2.20,0,22068,7360,7250,7190,7080,7020,7220,7050,52,2140,500,4990,10,1,10443956,746,-170.00,2.21,12,0.72,-42.00,3236.00,15080,20230214,-52.65,6350,20230103,12.44,15080,-52.65,20230214,6350,12.44,20230103,15080,-52.65,20230214,6350,12.44,20230103,6.03,N,357880,500,52 억,,229679,N,N,0,N,00,N
|
|
20230831,131604,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7140,0,3,0.00,466380380,65524,56.96,7140,7180,7050,9280,5000,7140,7117.70,2.20,0,17890,7360,7250,7190,7080,7020,7220,7050,52,2140,500,4990,10,1,10443956,746,-170.00,2.21,12,0.63,-42.00,3236.00,15080,20230214,-52.65,6350,20230103,12.44,15080,-52.65,20230214,6350,12.44,20230103,15080,-52.65,20230214,6350,12.44,20230103,6.03,N,357880,500,52 억,,229679,N,N,0,N,00,N
|
|
20230831,121700,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7080,-60,5,-0.84,390840370,54887,47.71,7140,7180,7050,9280,5000,7140,7120.82,2.20,0,15655,7360,7250,7190,7080,7020,7220,7050,52,2140,500,4990,10,1,10443956,739,-168.57,2.19,12,0.53,-42.00,3236.00,15080,20230214,-53.05,6350,20230103,11.50,15080,-53.05,20230214,6350,11.50,20230103,15080,-53.05,20230214,6350,11.50,20230103,6.03,N,357880,500,52 억,,229679,N,N,0,N,00,N
|
|
20230831,112143,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7120,-20,5,-0.28,340630170,47827,41.58,7140,7180,7050,9280,5000,7140,7122.13,2.20,0,12163,7360,7250,7190,7080,7020,7220,7050,52,2140,500,4990,10,1,10443956,744,-169.52,2.20,12,0.46,-42.00,3236.00,15080,20230214,-52.79,6350,20230103,12.13,15080,-52.79,20230214,6350,12.13,20230103,15080,-52.79,20230214,6350,12.13,20230103,6.03,N,357880,500,52 억,,229679,N,N,0,N,00,N
|
|
20230831,101750,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7120,-20,5,-0.28,236219850,33152,28.82,7140,7180,7050,9280,5000,7140,7125.36,2.20,0,3491,7360,7250,7190,7080,7020,7220,7050,52,2140,500,4990,10,1,10443956,744,-169.52,2.20,12,0.32,-42.00,3236.00,15080,20230214,-52.79,6350,20230103,12.13,15080,-52.79,20230214,6350,12.13,20230103,15080,-52.79,20230214,6350,12.13,20230103,6.03,N,357880,500,52 억,,229679,N,N,0,N,00,N
|
|
20230831,091627,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7160,20,2,0.28,106093490,14898,12.95,7140,7180,7050,9280,5000,7140,7121.32,2.20,0,402,7360,7250,7190,7080,7020,7220,7050,52,2140,500,4990,10,1,10443956,748,-170.48,2.21,12,0.14,-42.00,3236.00,15080,20230214,-52.52,6350,20230103,12.76,15080,-52.52,20230214,6350,12.76,20230103,15080,-52.52,20230214,6350,12.76,20230103,6.03,N,357880,500,52 억,,229679,N,N,0,N,00,N
|
|
20230830,161216,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7140,40,2,0.56,822672120,114189,58.16,7280,7300,7130,9230,4970,7100,7204.50,1.95,0,25749,7460,7280,7140,6960,6820,7370,7050,52,2130,500,4970,10,1,10443956,746,-170.00,2.21,12,1.09,-42.00,3236.00,15080,20230214,-52.65,6350,20230103,12.44,15080,-52.65,20230214,6350,12.44,20230103,15080,-52.65,20230214,6350,12.44,20230103,6.18,N,357880,500,52 억,,203930,N,N,0,N,00,N
|
|
20230830,151453,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7140,40,2,0.56,799670350,110968,56.52,7280,7300,7130,9230,4970,7100,7206.31,1.95,0,24951,7460,7280,7140,6960,6820,7370,7050,52,2130,500,4970,10,1,10443956,746,-170.00,2.21,12,1.06,-42.00,3236.00,15080,20230214,-52.65,6350,20230103,12.44,15080,-52.65,20230214,6350,12.44,20230103,15080,-52.65,20230214,6350,12.44,20230103,6.18,N,357880,500,52 억,,203930,N,N,0,N,00,N
|
|
20230830,141552,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7140,40,2,0.56,711054500,98586,50.21,7280,7300,7130,9230,4970,7100,7212.53,1.95,0,22554,7460,7280,7140,6960,6820,7370,7050,52,2130,500,4970,10,1,10443956,746,-170.00,2.21,12,0.94,-42.00,3236.00,15080,20230214,-52.65,6350,20230103,12.44,15080,-52.65,20230214,6350,12.44,20230103,15080,-52.65,20230214,6350,12.44,20230103,6.18,N,357880,500,52 억,,203930,N,N,0,N,00,N
|
|
20230830,131550,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7230,130,2,1.83,586417110,81185,41.35,7280,7300,7140,9230,4970,7100,7223.22,1.95,0,19725,7460,7280,7140,6960,6820,7370,7050,52,2130,500,4970,10,1,10443956,755,-172.14,2.23,12,0.78,-42.00,3236.00,15080,20230214,-52.06,6350,20230103,13.86,15080,-52.06,20230214,6350,13.86,20230103,15080,-52.06,20230214,6350,13.86,20230103,6.18,N,357880,500,52 억,,203930,N,N,0,N,00,N
|
|
20230830,121559,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7240,140,2,1.97,529674200,73322,37.34,7280,7300,7140,9230,4970,7100,7223.95,1.95,0,16446,7460,7280,7140,6960,6820,7370,7050,52,2130,500,4970,10,1,10443956,756,-172.38,2.24,12,0.70,-42.00,3236.00,15080,20230214,-51.99,6350,20230103,14.02,15080,-51.99,20230214,6350,14.02,20230103,15080,-51.99,20230214,6350,14.02,20230103,6.18,N,357880,500,52 억,,203930,N,N,0,N,00,N
|
|
20230830,112129,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7240,140,2,1.97,452613240,62663,31.91,7280,7300,7140,9230,4970,7100,7222.97,1.95,0,15804,7460,7280,7140,6960,6820,7370,7050,52,2130,500,4970,10,1,10443956,756,-172.38,2.24,12,0.60,-42.00,3236.00,15080,20230214,-51.99,6350,20230103,14.02,15080,-51.99,20230214,6350,14.02,20230103,15080,-51.99,20230214,6350,14.02,20230103,6.18,N,357880,500,52 억,,203930,N,N,0,N,00,N
|
|
20230830,101650,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7230,130,2,1.83,356887820,49414,25.17,7280,7300,7140,9230,4970,7100,7222.40,1.95,0,10495,7460,7280,7140,6960,6820,7370,7050,52,2130,500,4970,10,1,10443956,755,-172.14,2.23,12,0.47,-42.00,3236.00,15080,20230214,-52.06,6350,20230103,13.86,15080,-52.06,20230214,6350,13.86,20230103,15080,-52.06,20230214,6350,13.86,20230103,6.18,N,357880,500,52 억,,203930,N,N,0,N,00,N
|
|
20230830,091550,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7180,80,2,1.13,75626530,10471,5.33,7280,7280,7170,9230,4970,7100,7222.47,1.95,0,1404,7460,7280,7140,6960,6820,7370,7050,52,2130,500,4970,10,1,10443956,750,-170.95,2.22,12,0.10,-42.00,3236.00,15080,20230214,-52.39,6350,20230103,13.07,15080,-52.39,20230214,6350,13.07,20230103,15080,-52.39,20230214,6350,13.07,20230103,6.18,N,357880,500,52 억,,203930,N,N,0,N,00,N
|
|
20230829,161210,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7100,100,2,1.43,1395702600,195303,130.51,7000,7320,7000,9100,4900,7000,7146.40,1.51,0,45441,7260,7130,6930,6800,6600,7195,6865,52,2100,500,4900,10,1,10443956,742,-169.05,2.19,12,1.87,-42.00,3236.00,15080,20230214,-52.92,6350,20230103,11.81,15080,-52.92,20230214,6350,11.81,20230103,15080,-52.92,20230214,6350,11.81,20230103,6.09,N,357880,500,52 억,,158209,N,N,0,N,00,N
|
|
20230829,151504,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7110,110,2,1.57,1322226680,184967,123.61,7000,7320,7000,9100,4900,7000,7148.46,1.51,0,44389,7260,7130,6930,6800,6600,7195,6865,52,2100,500,4900,10,1,10443956,743,-169.29,2.20,12,1.77,-42.00,3236.00,15080,20230214,-52.85,6350,20230103,11.97,15080,-52.85,20230214,6350,11.97,20230103,15080,-52.85,20230214,6350,11.97,20230103,6.09,N,357880,500,52 억,,158209,N,N,0,N,00,N
|
|
20230829,141649,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7200,200,2,2.86,1151050090,161073,107.64,7000,7320,7000,9100,4900,7000,7146.16,1.51,0,40169,7260,7130,6930,6800,6600,7195,6865,52,2100,500,4900,10,1,10443956,752,-171.43,2.22,12,1.54,-42.00,3236.00,15080,20230214,-52.25,6350,20230103,13.39,15080,-52.25,20230214,6350,13.39,20230103,15080,-52.25,20230214,6350,13.39,20230103,6.09,N,357880,500,52 억,,158209,N,N,0,N,00,N
|
|
20230829,131540,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7110,110,2,1.57,1007507200,140958,94.20,7000,7320,7000,9100,4900,7000,7147.59,1.51,0,35707,7260,7130,6930,6800,6600,7195,6865,52,2100,500,4900,10,1,10443956,743,-169.29,2.20,12,1.35,-42.00,3236.00,15080,20230214,-52.85,6350,20230103,11.97,15080,-52.85,20230214,6350,11.97,20230103,15080,-52.85,20230214,6350,11.97,20230103,6.09,N,357880,500,52 억,,158209,N,N,0,N,00,N
|
|
20230829,121650,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7180,180,2,2.57,904119430,126462,84.51,7000,7320,7000,9100,4900,7000,7149.36,1.51,0,31436,7260,7130,6930,6800,6600,7195,6865,52,2100,500,4900,10,1,10443956,750,-170.95,2.22,12,1.21,-42.00,3236.00,15080,20230214,-52.39,6350,20230103,13.07,15080,-52.39,20230214,6350,13.07,20230103,15080,-52.39,20230214,6350,13.07,20230103,6.09,N,357880,500,52 억,,158209,N,N,0,N,00,N
|
|
20230829,112352,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7150,150,2,2.14,828422910,115920,77.46,7000,7320,7000,9100,4900,7000,7146.53,1.51,0,29658,7260,7130,6930,6800,6600,7195,6865,52,2100,500,4900,10,1,10443956,747,-170.24,2.21,12,1.11,-42.00,3236.00,15080,20230214,-52.59,6350,20230103,12.60,15080,-52.59,20230214,6350,12.60,20230103,15080,-52.59,20230214,6350,12.60,20230103,6.09,N,357880,500,52 억,,158209,N,N,0,N,00,N
|
|
20230829,101746,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7160,160,2,2.29,712146210,99690,66.62,7000,7320,7000,9100,4900,7000,7143.64,1.51,0,24700,7260,7130,6930,6800,6600,7195,6865,52,2100,500,4900,10,1,10443956,748,-170.48,2.21,12,0.95,-42.00,3236.00,15080,20230214,-52.52,6350,20230103,12.76,15080,-52.52,20230214,6350,12.76,20230103,15080,-52.52,20230214,6350,12.76,20230103,6.09,N,357880,500,52 억,,158209,N,N,0,N,00,N
|
|
20230829,091149,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7140,140,2,2.00,343529160,48062,32.12,7000,7320,7000,9100,4900,7000,7147.69,1.51,0,9361,7260,7130,6930,6800,6600,7195,6865,52,2100,500,4900,10,1,10443956,746,-170.00,2.21,12,0.46,-42.00,3236.00,15080,20230214,-52.65,6350,20230103,12.44,15080,-52.65,20230214,6350,12.44,20230103,15080,-52.65,20230214,6350,12.44,20230103,6.09,N,357880,500,52 억,,158209,N,N,0,N,00,N
|
|
20230828,161134,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7000,200,2,2.94,1020767110,146650,87.37,6860,7060,6730,8840,4760,6800,6960.45,1.22,0,30098,7080,6940,6840,6700,6600,6920,6680,52,2040,500,4760,10,1,10443956,731,-166.67,2.16,12,1.40,-42.00,3236.00,15080,20230214,-53.58,6350,20230103,10.24,15080,-53.58,20230214,6350,10.24,20230103,15080,-53.58,20230214,6350,10.24,20230103,6.01,N,357880,500,52 억,,127179,N,N,0,N,00,N
|
|
20230828,151143,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6990,190,2,2.79,957439940,137596,81.97,6860,7060,6730,8840,4760,6800,6958.34,1.22,0,29259,7080,6940,6840,6700,6600,6920,6680,52,2040,500,4760,10,1,10443956,730,-166.43,2.16,12,1.32,-42.00,3236.00,15080,20230214,-53.65,6350,20230103,10.08,15080,-53.65,20230214,6350,10.08,20230103,15080,-53.65,20230214,6350,10.08,20230103,6.01,N,357880,500,52 억,,127179,N,N,0,N,00,N
|
|
20230828,141147,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6960,160,2,2.35,818024250,117538,70.02,6860,7060,6730,8840,4760,6800,6959.66,1.22,0,27274,7080,6940,6840,6700,6600,6920,6680,52,2040,500,4760,10,1,10443956,727,-165.71,2.15,12,1.13,-42.00,3236.00,15080,20230214,-53.85,6350,20230103,9.61,15080,-53.85,20230214,6350,9.61,20230103,15080,-53.85,20230214,6350,9.61,20230103,6.01,N,357880,500,52 억,,127179,N,N,0,N,00,N
|
|
20230828,131157,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6990,190,2,2.79,779513260,112008,66.73,6860,7060,6730,8840,4760,6800,6959.44,1.22,0,25005,7080,6940,6840,6700,6600,6920,6680,52,2040,500,4760,10,1,10443956,730,-166.43,2.16,12,1.07,-42.00,3236.00,15080,20230214,-53.65,6350,20230103,10.08,15080,-53.65,20230214,6350,10.08,20230103,15080,-53.65,20230214,6350,10.08,20230103,6.01,N,357880,500,52 억,,127179,N,N,0,N,00,N
|
|
20230828,121147,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6970,170,2,2.50,718322110,103227,61.50,6860,7060,6730,8840,4760,6800,6958.66,1.22,0,24328,7080,6940,6840,6700,6600,6920,6680,52,2040,500,4760,10,1,10443956,728,-165.95,2.15,12,0.99,-42.00,3236.00,15080,20230214,-53.78,6350,20230103,9.76,15080,-53.78,20230214,6350,9.76,20230103,15080,-53.78,20230214,6350,9.76,20230103,6.01,N,357880,500,52 억,,127179,N,N,0,N,00,N
|
|
20230828,111144,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6980,180,2,2.65,509508630,73397,43.73,6860,7060,6730,8840,4760,6800,6941.82,1.22,0,9327,7080,6940,6840,6700,6600,6920,6680,52,2040,500,4760,10,1,10443956,729,-166.19,2.16,12,0.70,-42.00,3236.00,15080,20230214,-53.71,6350,20230103,9.92,15080,-53.71,20230214,6350,9.92,20230103,15080,-53.71,20230214,6350,9.92,20230103,6.01,N,357880,500,52 억,,127179,N,N,0,N,00,N
|
|
20230828,101131,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7010,210,2,3.09,373068260,53947,32.14,6860,7050,6730,8840,4760,6800,6915.46,1.22,0,2932,7080,6940,6840,6700,6600,6920,6680,52,2040,500,4760,10,1,10443956,732,-166.90,2.17,12,0.52,-42.00,3236.00,15080,20230214,-53.51,6350,20230103,10.39,15080,-53.51,20230214,6350,10.39,20230103,15080,-53.51,20230214,6350,10.39,20230103,6.01,N,357880,500,52 억,,127179,N,N,0,N,00,N
|
|
20230828,091146,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6800,0,3,0.00,47117280,6880,4.10,6860,6910,6800,8840,4760,6800,6848.44,1.22,0,-1768,7080,6940,6840,6700,6600,6920,6680,52,2040,500,4760,10,1,10443956,710,-161.90,2.10,12,0.07,-42.00,3236.00,15080,20230214,-54.91,6350,20230103,7.09,15080,-54.91,20230214,6350,7.09,20230103,15080,-54.91,20230214,6350,7.09,20230103,6.01,N,357880,500,52 억,,127179,N,N,0,N,00,N
|
|
20230825,161137,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6800,-150,5,-2.16,1144332780,167635,7.22,6800,6980,6740,9030,4870,6950,6826.32,0.97,0,24938,8203,7576,7063,6436,5923,7890,6750,52,2080,500,4860,10,1,10443956,710,-161.90,2.10,12,1.61,-42.00,3236.00,15080,20230214,-54.91,6350,20230103,7.09,15080,-54.91,20230214,6350,7.09,20230103,15080,-54.91,20230214,6350,7.09,20230103,6.00,N,357880,500,52 억,,101213,N,N,0,N,00,N
|
|
20230825,151146,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6810,-140,5,-2.01,1092231600,159984,6.89,6800,6980,6740,9030,4870,6950,6827.11,0.97,0,25169,8203,7576,7063,6436,5923,7890,6750,52,2080,500,4860,10,1,10443956,711,-162.14,2.10,12,1.53,-42.00,3236.00,15080,20230214,-54.84,6350,20230103,7.24,15080,-54.84,20230214,6350,7.24,20230103,15080,-54.84,20230214,6350,7.24,20230103,6.00,N,357880,500,52 억,,101213,N,N,0,N,00,N
|
|
20230825,141143,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6800,-150,5,-2.16,1037880670,152003,6.55,6800,6980,6740,9030,4870,6950,6828.01,0.97,0,24527,8203,7576,7063,6436,5923,7890,6750,52,2080,500,4860,10,1,10443956,710,-161.90,2.10,12,1.46,-42.00,3236.00,15080,20230214,-54.91,6350,20230103,7.09,15080,-54.91,20230214,6350,7.09,20230103,15080,-54.91,20230214,6350,7.09,20230103,6.00,N,357880,500,52 억,,101213,N,N,0,N,00,N
|
|
20230825,131139,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6830,-120,5,-1.73,954418470,139748,6.02,6800,6980,6740,9030,4870,6950,6829.55,0.97,0,22422,8203,7576,7063,6436,5923,7890,6750,52,2080,500,4860,10,1,10443956,713,-162.62,2.11,12,1.34,-42.00,3236.00,15080,20230214,-54.71,6350,20230103,7.56,15080,-54.71,20230214,6350,7.56,20230103,15080,-54.71,20230214,6350,7.56,20230103,6.00,N,357880,500,52 억,,101213,N,N,0,N,00,N
|
|
20230825,121141,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6860,-90,5,-1.29,902665610,132163,5.69,6800,6980,6740,9030,4870,6950,6829.92,0.97,0,23242,8203,7576,7063,6436,5923,7890,6750,52,2080,500,4860,10,1,10443956,716,-163.33,2.12,12,1.27,-42.00,3236.00,15080,20230214,-54.51,6350,20230103,8.03,15080,-54.51,20230214,6350,8.03,20230103,15080,-54.51,20230214,6350,8.03,20230103,6.00,N,357880,500,52 억,,101213,N,N,0,N,00,N
|
|
20230825,111139,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6870,-80,5,-1.15,812269710,119006,5.13,6800,6980,6740,9030,4870,6950,6825.43,0.97,0,26154,8203,7576,7063,6436,5923,7890,6750,52,2080,500,4860,10,1,10443956,717,-163.57,2.12,12,1.14,-42.00,3236.00,15080,20230214,-54.44,6350,20230103,8.19,15080,-54.44,20230214,6350,8.19,20230103,15080,-54.44,20230214,6350,8.19,20230103,6.00,N,357880,500,52 억,,101213,N,N,0,N,00,N
|
|
20230825,101145,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6800,-150,5,-2.16,589077370,86211,3.71,6800,6980,6740,9030,4870,6950,6832.94,0.97,0,5722,8203,7576,7063,6436,5923,7890,6750,52,2080,500,4860,10,1,10443956,710,-161.90,2.10,12,0.83,-42.00,3236.00,15080,20230214,-54.91,6350,20230103,7.09,15080,-54.91,20230214,6350,7.09,20230103,15080,-54.91,20230214,6350,7.09,20230103,6.00,N,357880,500,52 억,,101213,N,N,0,N,00,N
|
|
20230825,091138,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6950,0,3,0.00,190128980,27703,1.19,6800,6980,6790,9030,4870,6950,6863.05,0.97,0,3794,8203,7576,7063,6436,5923,7890,6750,52,2080,500,4860,10,1,10443956,726,-165.48,2.15,12,0.27,-42.00,3236.00,15080,20230214,-53.91,6350,20230103,9.45,15080,-53.91,20230214,6350,9.45,20230103,15080,-53.91,20230214,6350,9.45,20230103,6.00,N,357880,500,52 억,,101213,N,N,0,N,00,N
|
|
20230824,161132,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6950,510,2,7.92,16768391770,2315684,2926.61,6610,7690,6550,8370,4510,6440,7241.40,2.03,0,-113007,6700,6570,6500,6370,6300,6535,6335,52,1930,500,4500,10,1,10443956,726,-165.48,2.15,12,22.17,-42.00,3236.00,15080,20230214,-53.91,6350,20230103,9.45,15080,-53.91,20230214,6350,9.45,20230103,15080,-53.91,20230214,6350,9.45,20230103,6.02,N,357880,500,52 억,,212295,N,N,0,N,00,N
|
|
20230824,151129,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6940,500,2,7.76,16647629290,2298312,2904.66,6610,7690,6550,8370,4510,6440,7243.42,2.03,0,-113921,6700,6570,6500,6370,6300,6535,6335,52,1930,500,4500,10,1,10443956,725,-165.24,2.14,12,22.01,-42.00,3236.00,15080,20230214,-53.98,6350,20230103,9.29,15080,-53.98,20230214,6350,9.29,20230103,15080,-53.98,20230214,6350,9.29,20230103,6.02,N,357880,500,52 억,,212295,N,N,0,N,00,N
|
|
20230824,141132,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6950,510,2,7.92,16353155920,2255872,2851.02,6610,7690,6550,8370,4510,6440,7249.15,2.03,0,-126077,6700,6570,6500,6370,6300,6535,6335,52,1930,500,4500,10,1,10443956,726,-165.48,2.15,12,21.60,-42.00,3236.00,15080,20230214,-53.91,6350,20230103,9.45,15080,-53.91,20230214,6350,9.45,20230103,15080,-53.91,20230214,6350,9.45,20230103,6.02,N,357880,500,52 억,,212295,N,N,0,N,00,N
|
|
20230824,131134,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6930,490,2,7.61,16107450290,2220639,2806.49,6610,7690,6550,8370,4510,6440,7253.52,2.03,0,-130904,6700,6570,6500,6370,6300,6535,6335,52,1930,500,4500,10,1,10443956,724,-165.00,2.14,12,21.26,-42.00,3236.00,15080,20230214,-54.05,6350,20230103,9.13,15080,-54.05,20230214,6350,9.13,20230103,15080,-54.05,20230214,6350,9.13,20230103,6.02,N,357880,500,52 억,,212295,N,N,0,N,00,N
|
|
20230824,121138,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6990,550,2,8.54,15756074390,2170024,2742.53,6610,7690,6550,8370,4510,6440,7260.78,2.03,0,-139968,6700,6570,6500,6370,6300,6535,6335,52,1930,500,4500,10,1,10443956,730,-166.43,2.16,12,20.78,-42.00,3236.00,15080,20230214,-53.65,6350,20230103,10.08,15080,-53.65,20230214,6350,10.08,20230103,15080,-53.65,20230214,6350,10.08,20230103,6.02,N,357880,500,52 억,,212295,N,N,0,N,00,N
|
|
20230824,111131,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7040,600,2,9.32,15275111820,2101197,2655.54,6610,7690,6550,8370,4510,6440,7269.72,2.03,0,-158120,6700,6570,6500,6370,6300,6535,6335,52,1930,500,4500,10,1,10443956,735,-167.62,2.18,12,20.12,-42.00,3236.00,15080,20230214,-53.32,6350,20230103,10.87,15080,-53.32,20230214,6350,10.87,20230103,15080,-53.32,20230214,6350,10.87,20230103,6.02,N,357880,500,52 억,,212295,N,N,0,N,00,N
|
|
20230824,101129,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7180,740,2,11.49,12081569530,1656229,2093.18,6610,7690,6550,8370,4510,6440,7294.63,2.03,0,-161507,6700,6570,6500,6370,6300,6535,6335,52,1930,500,4500,10,1,10443956,750,-170.95,2.22,12,15.86,-42.00,3236.00,15080,20230214,-52.39,6350,20230103,13.07,15080,-52.39,20230214,6350,13.07,20230103,15080,-52.39,20230214,6350,13.07,20230103,6.02,N,357880,500,52 억,,212295,N,N,0,N,00,N
|
|
20230824,091133,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6730,290,2,4.50,314621340,46976,59.37,6610,6790,6550,8370,4510,6440,6697.49,2.03,0,18540,6700,6570,6500,6370,6300,6535,6335,52,1930,500,4500,10,1,10443956,703,-160.24,2.08,12,0.45,-42.00,3236.00,15080,20230214,-55.37,6350,20230103,5.98,15080,-55.37,20230214,6350,5.98,20230103,15080,-55.37,20230214,6350,5.98,20230103,6.02,N,357880,500,52 억,,212295,N,N,0,N,00,N
|
|
20230823,161126,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6440,-200,5,-3.01,510765020,78773,124.66,6630,6630,6430,8630,4650,6640,6484.05,2.10,0,-6620,6773,6706,6593,6526,6413,6740,6560,52,1990,500,4640,10,1,10443956,673,-153.33,1.99,12,0.75,-42.00,3236.00,15080,20230214,-57.29,6350,20230103,1.42,15080,-57.29,20230214,6350,1.42,20230103,15080,-57.29,20230214,6350,1.42,20230103,6.12,N,357880,500,52 억,,218807,N,N,0,N,00,N
|
|
20230823,151126,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6440,-200,5,-3.01,486786360,75058,118.78,6630,6630,6430,8630,4650,6640,6485.45,2.10,0,-5901,6773,6706,6593,6526,6413,6740,6560,52,1990,500,4640,10,1,10443956,673,-153.33,1.99,12,0.72,-42.00,3236.00,15080,20230214,-57.29,6350,20230103,1.42,15080,-57.29,20230214,6350,1.42,20230103,15080,-57.29,20230214,6350,1.42,20230103,6.12,N,357880,500,52 억,,218807,N,N,0,N,00,N
|
|
20230823,141133,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6460,-180,5,-2.71,391164050,60225,95.30,6630,6630,6430,8630,4650,6640,6495.02,2.10,0,-3740,6773,6706,6593,6526,6413,6740,6560,52,1990,500,4640,10,1,10443956,675,-153.81,2.00,12,0.58,-42.00,3236.00,15080,20230214,-57.16,6350,20230103,1.73,15080,-57.16,20230214,6350,1.73,20230103,15080,-57.16,20230214,6350,1.73,20230103,6.12,N,357880,500,52 억,,218807,N,N,0,N,00,N
|
|
20230823,131124,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6500,-140,5,-2.11,332119490,51081,80.83,6630,6630,6430,8630,4650,6640,6501.79,2.10,0,-2744,6773,6706,6593,6526,6413,6740,6560,52,1990,500,4640,10,1,10443956,679,-154.76,2.01,12,0.49,-42.00,3236.00,15080,20230214,-56.90,6350,20230103,2.36,15080,-56.90,20230214,6350,2.36,20230103,15080,-56.90,20230214,6350,2.36,20230103,6.12,N,357880,500,52 억,,218807,N,N,0,N,00,N
|
|
20230823,121133,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6530,-110,5,-1.66,270863700,41659,65.92,6630,6630,6430,8630,4650,6640,6501.89,2.10,0,-3272,6773,6706,6593,6526,6413,6740,6560,52,1990,500,4640,10,1,10443956,682,-155.48,2.02,12,0.40,-42.00,3236.00,15080,20230214,-56.70,6350,20230103,2.83,15080,-56.70,20230214,6350,2.83,20230103,15080,-56.70,20230214,6350,2.83,20230103,6.12,N,357880,500,52 억,,218807,N,N,0,N,00,N
|
|
20230823,111128,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6480,-160,5,-2.41,228607760,35155,55.63,6630,6630,6430,8630,4650,6640,6502.81,2.10,0,-5296,6773,6706,6593,6526,6413,6740,6560,52,1990,500,4640,10,1,10443956,677,-154.29,2.00,12,0.34,-42.00,3236.00,15080,20230214,-57.03,6350,20230103,2.05,15080,-57.03,20230214,6350,2.05,20230103,15080,-57.03,20230214,6350,2.05,20230103,6.12,N,357880,500,52 억,,218807,N,N,0,N,00,N
|
|
20230823,101129,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6460,-180,5,-2.71,176746070,27158,42.98,6630,6630,6430,8630,4650,6640,6508.02,2.10,0,-3622,6773,6706,6593,6526,6413,6740,6560,52,1990,500,4640,10,1,10443956,675,-153.81,2.00,12,0.26,-42.00,3236.00,15080,20230214,-57.16,6350,20230103,1.73,15080,-57.16,20230214,6350,1.73,20230103,15080,-57.16,20230214,6350,1.73,20230103,6.12,N,357880,500,52 억,,218807,N,N,0,N,00,N
|
|
20230823,091137,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6500,-140,5,-2.11,79570800,12111,19.17,6630,6630,6440,8630,4650,6640,6570.07,2.10,0,-3508,6773,6706,6593,6526,6413,6740,6560,52,1990,500,4640,10,1,10443956,679,-154.76,2.01,12,0.12,-42.00,3236.00,15080,20230214,-56.90,6350,20230103,2.36,15080,-56.90,20230214,6350,2.36,20230103,15080,-56.90,20230214,6350,2.36,20230103,6.12,N,357880,500,52 억,,218807,N,N,0,N,00,N
|
|
20230822,161122,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6640,170,2,2.63,410392240,62380,125.85,6480,6660,6480,8410,4530,6470,6579.10,2.00,0,9816,6696,6582,6516,6402,6336,6560,6380,52,1940,500,4520,10,1,10443956,693,-158.10,2.05,12,0.60,-42.00,3236.00,15080,20230214,-55.97,6350,20230103,4.57,15080,-55.97,20230214,6350,4.57,20230103,15080,-55.97,20230214,6350,4.57,20230103,6.20,N,357880,500,52 억,,209042,N,N,0,N,00,N
|
|
20230822,151121,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6570,100,2,1.55,384250820,58399,117.82,6480,6660,6480,8410,4530,6470,6580.13,2.00,0,10038,6696,6582,6516,6402,6336,6560,6380,52,1940,500,4520,10,1,10443956,686,-156.43,2.03,12,0.56,-42.00,3236.00,15080,20230214,-56.43,6350,20230103,3.46,15080,-56.43,20230214,6350,3.46,20230103,15080,-56.43,20230214,6350,3.46,20230103,6.20,N,357880,500,52 억,,209042,N,N,0,N,00,N
|
|
20230822,141122,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6550,80,2,1.24,364178210,55338,111.65,6480,6660,6480,8410,4530,6470,6581.38,2.00,0,10244,6696,6582,6516,6402,6336,6560,6380,52,1940,500,4520,10,1,10443956,684,-155.95,2.02,12,0.53,-42.00,3236.00,15080,20230214,-56.56,6350,20230103,3.15,15080,-56.56,20230214,6350,3.15,20230103,15080,-56.56,20230214,6350,3.15,20230103,6.20,N,357880,500,52 억,,209042,N,N,0,N,00,N
|
|
20230822,131119,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6600,130,2,2.01,328137590,49838,100.55,6480,6660,6480,8410,4530,6470,6584.54,2.00,0,7600,6696,6582,6516,6402,6336,6560,6380,52,1940,500,4520,10,1,10443956,689,-157.14,2.04,12,0.48,-42.00,3236.00,15080,20230214,-56.23,6350,20230103,3.94,15080,-56.23,20230214,6350,3.94,20230103,15080,-56.23,20230214,6350,3.94,20230103,6.20,N,357880,500,52 억,,209042,N,N,0,N,00,N
|
|
20230822,121106,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6620,150,2,2.32,304234110,46214,93.24,6480,6660,6480,8410,4530,6470,6583.65,2.00,0,7572,6696,6582,6516,6402,6336,6560,6380,52,1940,500,4520,10,1,10443956,691,-157.62,2.05,12,0.44,-42.00,3236.00,15080,20230214,-56.10,6350,20230103,4.25,15080,-56.10,20230214,6350,4.25,20230103,15080,-56.10,20230214,6350,4.25,20230103,6.20,N,357880,500,52 억,,209042,N,N,0,N,00,N
|
|
20230822,111119,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6600,130,2,2.01,271882080,41318,83.36,6480,6660,6480,8410,4530,6470,6580.77,2.00,0,5906,6696,6582,6516,6402,6336,6560,6380,52,1940,500,4520,10,1,10443956,689,-157.14,2.04,12,0.40,-42.00,3236.00,15080,20230214,-56.23,6350,20230103,3.94,15080,-56.23,20230214,6350,3.94,20230103,15080,-56.23,20230214,6350,3.94,20230103,6.20,N,357880,500,52 억,,209042,N,N,0,N,00,N
|
|
20230822,101117,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6570,100,2,1.55,150044880,22908,46.22,6480,6640,6480,8410,4530,6470,6550.59,2.00,0,3431,6696,6582,6516,6402,6336,6560,6380,52,1940,500,4520,10,1,10443956,686,-156.43,2.03,12,0.22,-42.00,3236.00,15080,20230214,-56.43,6350,20230103,3.46,15080,-56.43,20230214,6350,3.46,20230103,15080,-56.43,20230214,6350,3.46,20230103,6.20,N,357880,500,52 억,,209042,N,N,0,N,00,N
|
|
20230822,091115,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6640,170,2,2.63,41684280,6346,12.80,6480,6640,6480,8410,4530,6470,6571.80,2.00,0,658,6696,6582,6516,6402,6336,6560,6380,52,1940,500,4520,10,1,10443956,693,-158.10,2.05,12,0.06,-42.00,3236.00,15080,20230214,-55.97,6350,20230103,4.57,15080,-55.97,20230214,6350,4.57,20230103,15080,-55.97,20230214,6350,4.57,20230103,6.20,N,357880,500,52 억,,209042,N,N,0,N,00,N
|
|
20230821,161113,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6470,10,2,0.15,311376430,47860,70.74,6470,6630,6450,8390,4530,6460,6505.98,1.98,0,1897,6733,6596,6513,6376,6293,6555,6335,52,1930,500,4520,10,1,10443956,676,-154.05,2.00,12,0.46,-42.00,3236.00,15080,20230214,-57.10,6350,20230103,1.89,15080,-57.10,20230214,6350,1.89,20230103,15080,-57.10,20230214,6350,1.89,20230103,6.30,N,357880,500,52 억,,207104,N,N,0,N,00,N
|
|
20230821,151120,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6480,20,2,0.31,281329750,43219,63.88,6470,6630,6450,8390,4530,6460,6509.40,1.98,0,1897,6733,6596,6513,6376,6293,6555,6335,52,1930,500,4520,10,1,10443956,677,-154.29,2.00,12,0.41,-42.00,3236.00,15080,20230214,-57.03,6350,20230103,2.05,15080,-57.03,20230214,6350,2.05,20230103,15080,-57.03,20230214,6350,2.05,20230103,6.30,N,357880,500,52 억,,207104,N,N,0,N,00,N
|
|
20230821,141114,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6520,60,2,0.93,234983970,36067,53.31,6470,6630,6450,8390,4530,6460,6515.21,1.98,0,2538,6733,6596,6513,6376,6293,6555,6335,52,1930,500,4520,10,1,10443956,681,-155.24,2.01,12,0.35,-42.00,3236.00,15080,20230214,-56.76,6350,20230103,2.68,15080,-56.76,20230214,6350,2.68,20230103,15080,-56.76,20230214,6350,2.68,20230103,6.30,N,357880,500,52 억,,207104,N,N,0,N,00,N
|
|
20230821,131128,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6490,30,2,0.46,194773340,29857,44.13,6470,6630,6460,8390,4530,6460,6523.54,1.98,0,361,6733,6596,6513,6376,6293,6555,6335,52,1930,500,4520,10,1,10443956,678,-154.52,2.01,12,0.29,-42.00,3236.00,15080,20230214,-56.96,6350,20230103,2.20,15080,-56.96,20230214,6350,2.20,20230103,15080,-56.96,20230214,6350,2.20,20230103,6.30,N,357880,500,52 억,,207104,N,N,0,N,00,N
|
|
20230821,121125,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6500,40,2,0.62,172669230,26447,39.09,6470,6630,6460,8390,4530,6460,6528.88,1.98,0,1064,6733,6596,6513,6376,6293,6555,6335,52,1930,500,4520,10,1,10443956,679,-154.76,2.01,12,0.25,-42.00,3236.00,15080,20230214,-56.90,6350,20230103,2.36,15080,-56.90,20230214,6350,2.36,20230103,15080,-56.90,20230214,6350,2.36,20230103,6.30,N,357880,500,52 억,,207104,N,N,0,N,00,N
|
|
20230821,111114,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6560,100,2,1.55,114836860,17550,25.94,6470,6630,6460,8390,4530,6460,6543.41,1.98,0,3282,6733,6596,6513,6376,6293,6555,6335,52,1930,500,4520,10,1,10443956,685,-156.19,2.03,12,0.17,-42.00,3236.00,15080,20230214,-56.50,6350,20230103,3.31,15080,-56.50,20230214,6350,3.31,20230103,15080,-56.50,20230214,6350,3.31,20230103,6.30,N,357880,500,52 억,,207104,N,N,0,N,00,N
|
|
20230821,101113,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6570,110,2,1.70,86109500,13163,19.45,6470,6630,6460,8390,4530,6460,6541.78,1.98,0,2970,6733,6596,6513,6376,6293,6555,6335,52,1930,500,4520,10,1,10443956,686,-156.43,2.03,12,0.13,-42.00,3236.00,15080,20230214,-56.43,6350,20230103,3.46,15080,-56.43,20230214,6350,3.46,20230103,15080,-56.43,20230214,6350,3.46,20230103,6.30,N,357880,500,52 억,,207104,N,N,0,N,00,N
|
|
20230821,091124,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6470,10,2,0.15,14872690,2293,3.39,6470,6520,6460,8390,4530,6460,6486.13,1.98,0,-477,6733,6596,6513,6376,6293,6555,6335,52,1930,500,4520,10,1,10443956,676,-154.05,2.00,12,0.02,-42.00,3236.00,15080,20230214,-57.10,6350,20230103,1.89,15080,-57.10,20230214,6350,1.89,20230103,15080,-57.10,20230214,6350,1.89,20230103,6.30,N,357880,500,52 억,,207104,N,N,0,N,00,N
|
|
20230818,161115,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6460,-140,5,-2.12,431740860,66313,54.25,6530,6650,6430,8580,4620,6600,6510.68,1.93,0,7372,6833,6716,6533,6416,6233,6775,6475,52,1980,500,4620,10,1,10443956,675,-153.81,2.00,12,0.63,-42.00,3236.00,15080,20230214,-57.16,6350,20230103,1.73,15080,-57.16,20230214,6350,1.73,20230103,15080,-57.16,20230214,6350,1.73,20230103,6.45,N,357880,500,52 억,,201111,N,N,0,N,00,N
|
|
20230818,151105,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6470,-130,5,-1.97,390874540,59993,49.08,6530,6650,6430,8580,4620,6600,6515.34,1.93,0,6377,6833,6716,6533,6416,6233,6775,6475,52,1980,500,4620,10,1,10443956,676,-154.05,2.00,12,0.57,-42.00,3236.00,15080,20230214,-57.10,6350,20230103,1.89,15080,-57.10,20230214,6350,1.89,20230103,15080,-57.10,20230214,6350,1.89,20230103,6.45,N,357880,500,52 억,,201111,N,N,0,N,00,N
|
|
20230818,141114,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6510,-90,5,-1.36,323344540,49581,40.57,6530,6650,6430,8580,4620,6600,6521.54,1.93,0,4969,6833,6716,6533,6416,6233,6775,6475,52,1980,500,4620,10,1,10443956,680,-155.00,2.01,12,0.47,-42.00,3236.00,15080,20230214,-56.83,6350,20230103,2.52,15080,-56.83,20230214,6350,2.52,20230103,15080,-56.83,20230214,6350,2.52,20230103,6.45,N,357880,500,52 억,,201111,N,N,0,N,00,N
|
|
20230818,131106,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6540,-60,5,-0.91,268330810,41147,33.66,6530,6650,6430,8580,4620,6600,6521.27,1.93,0,4811,6833,6716,6533,6416,6233,6775,6475,52,1980,500,4620,10,1,10443956,683,-155.71,2.02,12,0.39,-42.00,3236.00,15080,20230214,-56.63,6350,20230103,2.99,15080,-56.63,20230214,6350,2.99,20230103,15080,-56.63,20230214,6350,2.99,20230103,6.45,N,357880,500,52 억,,201111,N,N,0,N,00,N
|
|
20230818,121118,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6560,-40,5,-0.61,233942660,35873,29.35,6530,6650,6430,8580,4620,6600,6521.41,1.93,0,4693,6833,6716,6533,6416,6233,6775,6475,52,1980,500,4620,10,1,10443956,685,-156.19,2.03,12,0.34,-42.00,3236.00,15080,20230214,-56.50,6350,20230103,3.31,15080,-56.50,20230214,6350,3.31,20230103,15080,-56.50,20230214,6350,3.31,20230103,6.45,N,357880,500,52 억,,201111,N,N,0,N,00,N
|
|
20230818,111109,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6610,10,2,0.15,195121760,29958,24.51,6530,6650,6430,8580,4620,6600,6513.18,1.93,0,4081,6833,6716,6533,6416,6233,6775,6475,52,1980,500,4620,10,1,10443956,690,-157.38,2.04,12,0.29,-42.00,3236.00,15080,20230214,-56.17,6350,20230103,4.09,15080,-56.17,20230214,6350,4.09,20230103,15080,-56.17,20230214,6350,4.09,20230103,6.45,N,357880,500,52 억,,201111,N,N,0,N,00,N
|
|
20230818,101115,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6500,-100,5,-1.52,100384090,15479,12.66,6530,6540,6430,8580,4620,6600,6485.18,1.93,0,-2857,6833,6716,6533,6416,6233,6775,6475,52,1980,500,4620,10,1,10443956,679,-154.76,2.01,12,0.15,-42.00,3236.00,15080,20230214,-56.90,6350,20230103,2.36,15080,-56.90,20230214,6350,2.36,20230103,15080,-56.90,20230214,6350,2.36,20230103,6.45,N,357880,500,52 억,,201111,N,N,0,N,00,N
|
|
20230818,091121,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6460,-140,5,-2.12,40333620,6215,5.08,6530,6540,6430,8580,4620,6600,6489.72,1.93,0,-770,6833,6716,6533,6416,6233,6775,6475,52,1980,500,4620,10,1,10443956,675,-153.81,2.00,12,0.06,-42.00,3236.00,15080,20230214,-57.16,6350,20230103,1.73,15080,-57.16,20230214,6350,1.73,20230103,15080,-57.16,20230214,6350,1.73,20230103,6.45,N,357880,500,52 억,,201111,N,N,0,N,00,N
|
|
20230817,161115,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,6600,-60,5,-0.90,785092680,121717,109.57,6540,6650,6350,8650,4670,6660,6450.15,2.02,0,-9752,7000,6830,6730,6560,6460,6780,6510,52,1990,500,4660,10,1,10443956,689,-157.14,2.04,12,1.17,-42.00,3236.00,15080,20230214,-56.23,6350,20230817,3.94,15080,-56.23,20230214,6350,3.94,20230817,15080,-56.23,20230214,6350,3.94,20230817,6.45,N,357880,500,52 억,,210913,N,N,0,N,00,N
|
|
20230817,151122,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,6570,-90,5,-1.35,755899550,117274,105.57,6540,6650,6350,8650,4670,6660,6445.59,2.02,0,-9862,7000,6830,6730,6560,6460,6780,6510,52,1990,500,4660,10,1,10443956,686,-156.43,2.03,12,1.12,-42.00,3236.00,15080,20230214,-56.43,6350,20230817,3.46,15080,-56.43,20230214,6350,3.46,20230817,15080,-56.43,20230214,6350,3.46,20230817,6.45,N,357880,500,52 억,,210913,N,N,0,N,00,N
|
|
20230817,141111,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,6590,-70,5,-1.05,713583320,110830,99.77,6540,6650,6350,8650,4670,6660,6438.54,2.02,0,-9891,7000,6830,6730,6560,6460,6780,6510,52,1990,500,4660,10,1,10443956,688,-156.90,2.04,12,1.06,-42.00,3236.00,15080,20230214,-56.30,6350,20230817,3.78,15080,-56.30,20230214,6350,3.78,20230817,15080,-56.30,20230214,6350,3.78,20230817,6.45,N,357880,500,52 억,,210913,N,N,0,N,00,N
|
|
20230817,131108,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,6590,-70,5,-1.05,694739630,107979,97.20,6540,6640,6350,8650,4670,6660,6434.03,2.02,0,-10374,7000,6830,6730,6560,6460,6780,6510,52,1990,500,4660,10,1,10443956,688,-156.90,2.04,12,1.03,-42.00,3236.00,15080,20230214,-56.30,6350,20230817,3.78,15080,-56.30,20230214,6350,3.78,20230817,15080,-56.30,20230214,6350,3.78,20230817,6.45,N,357880,500,52 억,,210913,N,N,0,N,00,N
|
|
20230817,121112,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,6540,-120,5,-1.80,657230110,102282,92.07,6540,6590,6350,8650,4670,6660,6425.67,2.02,0,-11537,7000,6830,6730,6560,6460,6780,6510,52,1990,500,4660,10,1,10443956,683,-155.71,2.02,12,0.98,-42.00,3236.00,15080,20230214,-56.63,6350,20230817,2.99,15080,-56.63,20230214,6350,2.99,20230817,15080,-56.63,20230214,6350,2.99,20230817,6.45,N,357880,500,52 억,,210913,N,N,0,N,00,N
|
|
20230817,111113,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,6530,-130,5,-1.95,626080280,97519,87.79,6540,6590,6350,8650,4670,6660,6420.09,2.02,0,-14268,7000,6830,6730,6560,6460,6780,6510,52,1990,500,4660,10,1,10443956,682,-155.48,2.02,12,0.93,-42.00,3236.00,15080,20230214,-56.70,6350,20230817,2.83,15080,-56.70,20230214,6350,2.83,20230817,15080,-56.70,20230214,6350,2.83,20230817,6.45,N,357880,500,52 억,,210913,N,N,0,N,00,N
|
|
20230817,101107,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,6430,-230,5,-3.45,499321540,77858,70.09,6540,6590,6350,8650,4670,6660,6413.23,2.02,0,-13868,7000,6830,6730,6560,6460,6780,6510,52,1990,500,4660,10,1,10443956,672,-153.10,1.99,12,0.75,-42.00,3236.00,15080,20230214,-57.36,6350,20230817,1.26,15080,-57.36,20230214,6350,1.26,20230817,15080,-57.36,20230214,6350,1.26,20230817,6.45,N,357880,500,52 억,,210913,N,N,0,N,00,N
|
|
20230817,091105,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6410,-250,5,-3.75,103129130,15922,14.33,6540,6590,6410,8650,4670,6660,6477.15,2.02,0,-1757,7000,6830,6730,6560,6460,6780,6510,52,1990,500,4660,10,1,10443956,669,-152.62,1.98,12,0.15,-42.00,3236.00,15080,20230214,-57.49,6350,20230103,0.94,15080,-57.49,20230214,6350,0.94,20230103,15080,-57.49,20230214,6350,0.94,20230103,6.45,N,357880,500,52 억,,210913,N,N,0,N,00,N
|
|
20230816,161111,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6660,-190,5,-2.77,728095700,108743,134.80,6780,6900,6630,8900,4800,6850,6695.58,2.28,0,-26850,7090,6970,6900,6780,6710,6935,6745,52,2050,500,4790,10,1,10443956,696,-158.57,2.06,12,1.04,-42.00,3236.00,15080,20230214,-55.84,6350,20230103,4.88,15080,-55.84,20230214,6350,4.88,20230103,15080,-55.84,20230214,6350,4.88,20230103,6.38,N,357880,500,52 억,,237763,N,N,0,N,00,N
|
|
20230816,151114,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6670,-180,5,-2.63,692834590,103449,128.24,6780,6900,6630,8900,4800,6850,6697.32,2.28,0,-26038,7090,6970,6900,6780,6710,6935,6745,52,2050,500,4790,10,1,10443956,697,-158.81,2.06,12,0.99,-42.00,3236.00,15080,20230214,-55.77,6350,20230103,5.04,15080,-55.77,20230214,6350,5.04,20230103,15080,-55.77,20230214,6350,5.04,20230103,6.38,N,357880,500,52 억,,237763,N,N,0,N,00,N
|
|
20230816,141111,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6680,-170,5,-2.48,566189560,84447,104.68,6780,6900,6630,8900,4800,6850,6704.64,2.28,0,-24368,7090,6970,6900,6780,6710,6935,6745,52,2050,500,4790,10,1,10443956,698,-159.05,2.06,12,0.81,-42.00,3236.00,15080,20230214,-55.70,6350,20230103,5.20,15080,-55.70,20230214,6350,5.20,20230103,15080,-55.70,20230214,6350,5.20,20230103,6.38,N,357880,500,52 억,,237763,N,N,0,N,00,N
|
|
20230816,131109,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6710,-140,5,-2.04,502397930,74909,92.86,6780,6900,6630,8900,4800,6850,6706.74,2.28,0,-17247,7090,6970,6900,6780,6710,6935,6745,52,2050,500,4790,10,1,10443956,701,-159.76,2.07,12,0.72,-42.00,3236.00,15080,20230214,-55.50,6350,20230103,5.67,15080,-55.50,20230214,6350,5.67,20230103,15080,-55.50,20230214,6350,5.67,20230103,6.38,N,357880,500,52 억,,237763,N,N,0,N,00,N
|
|
20230816,121125,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6710,-140,5,-2.04,455040320,67842,84.10,6780,6900,6630,8900,4800,6850,6707.31,2.28,0,-17272,7090,6970,6900,6780,6710,6935,6745,52,2050,500,4790,10,1,10443956,701,-159.76,2.07,12,0.65,-42.00,3236.00,15080,20230214,-55.50,6350,20230103,5.67,15080,-55.50,20230214,6350,5.67,20230103,15080,-55.50,20230214,6350,5.67,20230103,6.38,N,357880,500,52 억,,237763,N,N,0,N,00,N
|
|
20230816,111121,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6720,-130,5,-1.90,362365770,54109,67.08,6780,6900,6630,8900,4800,6850,6696.90,2.28,0,-14294,7090,6970,6900,6780,6710,6935,6745,52,2050,500,4790,10,1,10443956,702,-160.00,2.08,12,0.52,-42.00,3236.00,15080,20230214,-55.44,6350,20230103,5.83,15080,-55.44,20230214,6350,5.83,20230103,15080,-55.44,20230214,6350,5.83,20230103,6.38,N,357880,500,52 억,,237763,N,N,0,N,00,N
|
|
20230816,101113,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6690,-160,5,-2.34,289490690,43268,53.64,6780,6900,6630,8900,4800,6850,6690.57,2.28,0,-11619,7090,6970,6900,6780,6710,6935,6745,52,2050,500,4790,10,1,10443956,699,-159.29,2.07,12,0.41,-42.00,3236.00,15080,20230214,-55.64,6350,20230103,5.35,15080,-55.64,20230214,6350,5.35,20230103,15080,-55.64,20230214,6350,5.35,20230103,6.38,N,357880,500,52 억,,237763,N,N,0,N,00,N
|
|
20230816,091107,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6670,-180,5,-2.63,59259190,8805,10.92,6780,6890,6670,8900,4800,6850,6729.90,2.28,0,-3135,7090,6970,6900,6780,6710,6935,6745,52,2050,500,4790,10,1,10443956,697,-158.81,2.06,12,0.08,-42.00,3236.00,15080,20230214,-55.77,6350,20230103,5.04,15080,-55.77,20230214,6350,5.04,20230103,15080,-55.77,20230214,6350,5.04,20230103,6.38,N,357880,500,52 억,,237763,N,N,0,N,00,N
|
|
20230814,161058,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6850,-160,5,-2.28,549063610,79738,75.48,7010,7020,6830,9110,4910,7010,6885.85,2.40,0,-13297,7270,7140,6980,6850,6690,7205,6915,52,2100,500,4900,10,1,10443956,715,-163.10,2.12,12,0.76,-42.00,3236.00,15080,20230214,-54.58,6350,20230103,7.87,15080,-54.58,20230214,6350,7.87,20230103,15080,-54.58,20230214,6350,7.87,20230103,6.39,N,357880,500,52 억,,251061,N,N,0,N,00,N
|
|
20230814,151055,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6880,-130,5,-1.85,523707900,76037,71.98,7010,7020,6830,9110,4910,7010,6887.54,2.40,0,-13673,7270,7140,6980,6850,6690,7205,6915,52,2100,500,4900,10,1,10443956,719,-163.81,2.13,12,0.73,-42.00,3236.00,15080,20230214,-54.38,6350,20230103,8.35,15080,-54.38,20230214,6350,8.35,20230103,15080,-54.38,20230214,6350,8.35,20230103,6.39,N,357880,500,52 억,,251061,N,N,0,N,00,N
|
|
20230814,141058,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6890,-120,5,-1.71,430957250,62525,59.19,7010,7020,6830,9110,4910,7010,6892.56,2.40,0,-13640,7270,7140,6980,6850,6690,7205,6915,52,2100,500,4900,10,1,10443956,720,-164.05,2.13,12,0.60,-42.00,3236.00,15080,20230214,-54.31,6350,20230103,8.50,15080,-54.31,20230214,6350,8.50,20230103,15080,-54.31,20230214,6350,8.50,20230103,6.39,N,357880,500,52 억,,251061,N,N,0,N,00,N
|
|
20230814,131044,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6900,-110,5,-1.57,394616260,57245,54.19,7010,7020,6830,9110,4910,7010,6893.46,2.40,0,-13539,7270,7140,6980,6850,6690,7205,6915,52,2100,500,4900,10,1,10443956,721,-164.29,2.13,12,0.55,-42.00,3236.00,15080,20230214,-54.24,6350,20230103,8.66,15080,-54.24,20230214,6350,8.66,20230103,15080,-54.24,20230214,6350,8.66,20230103,6.39,N,357880,500,52 억,,251061,N,N,0,N,00,N
|
|
20230814,121054,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6880,-130,5,-1.85,360500520,52298,49.51,7010,7020,6830,9110,4910,7010,6893.20,2.40,0,-16549,7270,7140,6980,6850,6690,7205,6915,52,2100,500,4900,10,1,10443956,719,-163.81,2.13,12,0.50,-42.00,3236.00,15080,20230214,-54.38,6350,20230103,8.35,15080,-54.38,20230214,6350,8.35,20230103,15080,-54.38,20230214,6350,8.35,20230103,6.39,N,357880,500,52 억,,251061,N,N,0,N,00,N
|
|
20230814,111046,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6880,-130,5,-1.85,322078520,46703,44.21,7010,7020,6830,9110,4910,7010,6896.31,2.40,0,-15418,7270,7140,6980,6850,6690,7205,6915,52,2100,500,4900,10,1,10443956,719,-163.81,2.13,12,0.45,-42.00,3236.00,15080,20230214,-54.38,6350,20230103,8.35,15080,-54.38,20230214,6350,8.35,20230103,15080,-54.38,20230214,6350,8.35,20230103,6.39,N,357880,500,52 억,,251061,N,N,0,N,00,N
|
|
20230814,101050,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6920,-90,5,-1.28,233179430,33792,31.99,7010,7020,6830,9110,4910,7010,6900.43,2.40,0,-15220,7270,7140,6980,6850,6690,7205,6915,52,2100,500,4900,10,1,10443956,723,-164.76,2.14,12,0.32,-42.00,3236.00,15080,20230214,-54.11,6350,20230103,8.98,15080,-54.11,20230214,6350,8.98,20230103,15080,-54.11,20230214,6350,8.98,20230103,6.39,N,357880,500,52 억,,251061,N,N,0,N,00,N
|
|
20230814,091046,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6910,-100,5,-1.43,138259500,20057,18.99,7010,7010,6830,9110,4910,7010,6893.33,2.40,0,-12292,7270,7140,6980,6850,6690,7205,6915,52,2100,500,4900,10,1,10443956,722,-164.52,2.14,12,0.19,-42.00,3236.00,15080,20230214,-54.18,6350,20230103,8.82,15080,-54.18,20230214,6350,8.82,20230103,15080,-54.18,20230214,6350,8.82,20230103,6.39,N,357880,500,52 억,,251061,N,N,0,N,00,N
|
|
20230811,161047,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7010,80,2,1.15,740246250,105513,133.85,6930,7110,6820,9000,4860,6930,7015.69,2.10,0,32302,7256,7092,6946,6782,6636,7020,6710,52,2070,500,4850,10,1,10443956,732,-166.90,2.17,12,1.01,-42.00,3236.00,15080,20230214,-53.51,6350,20230103,10.39,15080,-53.51,20230214,6350,10.39,20230103,15080,-53.51,20230214,6350,10.39,20230103,6.35,N,357880,500,52 억,,218839,N,N,0,N,00,N
|
|
20230811,151041,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7040,110,2,1.59,719327490,102524,130.05,6930,7110,6820,9000,4860,6930,7016.19,2.10,0,32321,7256,7092,6946,6782,6636,7020,6710,52,2070,500,4850,10,1,10443956,735,-167.62,2.18,12,0.98,-42.00,3236.00,15080,20230214,-53.32,6350,20230103,10.87,15080,-53.32,20230214,6350,10.87,20230103,15080,-53.32,20230214,6350,10.87,20230103,6.35,N,357880,500,52 억,,218839,N,N,0,N,00,N
|
|
20230811,141039,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7040,110,2,1.59,621373110,88569,112.35,6930,7110,6820,9000,4860,6930,7015.70,2.10,0,37175,7256,7092,6946,6782,6636,7020,6710,52,2070,500,4850,10,1,10443956,735,-167.62,2.18,12,0.85,-42.00,3236.00,15080,20230214,-53.32,6350,20230103,10.87,15080,-53.32,20230214,6350,10.87,20230103,15080,-53.32,20230214,6350,10.87,20230103,6.35,N,357880,500,52 억,,218839,N,N,0,N,00,N
|
|
20230811,131039,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7080,150,2,2.16,564637500,80509,102.13,6930,7110,6820,9000,4860,6930,7013.35,2.10,0,37809,7256,7092,6946,6782,6636,7020,6710,52,2070,500,4850,10,1,10443956,739,-168.57,2.19,12,0.77,-42.00,3236.00,15080,20230214,-53.05,6350,20230103,11.50,15080,-53.05,20230214,6350,11.50,20230103,15080,-53.05,20230214,6350,11.50,20230103,6.35,N,357880,500,52 억,,218839,N,N,0,N,00,N
|
|
20230811,121029,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7070,140,2,2.02,504963130,72095,91.45,6930,7090,6820,9000,4860,6930,7004.14,2.10,0,34395,7256,7092,6946,6782,6636,7020,6710,52,2070,500,4850,10,1,10443956,738,-168.33,2.18,12,0.69,-42.00,3236.00,15080,20230214,-53.12,6350,20230103,11.34,15080,-53.12,20230214,6350,11.34,20230103,15080,-53.12,20230214,6350,11.34,20230103,6.35,N,357880,500,52 억,,218839,N,N,0,N,00,N
|
|
20230811,111030,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7080,150,2,2.16,485125910,69288,87.89,6930,7080,6820,9000,4860,6930,7001.59,2.10,0,32726,7256,7092,6946,6782,6636,7020,6710,52,2070,500,4850,10,1,10443956,739,-168.57,2.19,12,0.66,-42.00,3236.00,15080,20230214,-53.05,6350,20230103,11.50,15080,-53.05,20230214,6350,11.50,20230103,15080,-53.05,20230214,6350,11.50,20230103,6.35,N,357880,500,52 억,,218839,N,N,0,N,00,N
|
|
20230811,101024,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7020,90,2,1.30,389400140,55728,70.69,6930,7040,6820,9000,4860,6930,6987.51,2.10,0,28408,7256,7092,6946,6782,6636,7020,6710,52,2070,500,4850,10,1,10443956,733,-167.14,2.17,12,0.53,-42.00,3236.00,15080,20230214,-53.45,6350,20230103,10.55,15080,-53.45,20230214,6350,10.55,20230103,15080,-53.45,20230214,6350,10.55,20230103,6.35,N,357880,500,52 억,,218839,N,N,0,N,00,N
|
|
20230811,091038,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6920,-10,5,-0.14,53866470,7823,9.92,6930,6960,6820,9000,4860,6930,6885.65,2.10,0,-1207,7256,7092,6946,6782,6636,7020,6710,52,2070,500,4850,10,1,10443956,723,-164.76,2.14,12,0.07,-42.00,3236.00,15080,20230214,-54.11,6350,20230103,8.98,15080,-54.11,20230214,6350,8.98,20230103,15080,-54.11,20230214,6350,8.98,20230103,6.35,N,357880,500,52 억,,218839,N,N,0,N,00,N
|
|
20230810,161026,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6930,-80,5,-1.14,525780160,76237,115.87,7010,7110,6800,9110,4910,7010,6896.51,2.07,0,1760,7263,7136,6943,6816,6623,7200,6880,52,2100,500,4900,10,1,10443956,724,-165.00,2.14,12,0.73,-42.00,3236.00,15080,20230214,-54.05,6350,20230103,9.13,15080,-54.05,20230214,6350,9.13,20230103,15080,-54.05,20230214,6350,9.13,20230103,6.30,N,357880,500,52 억,,216606,N,N,0,N,00,N
|
|
20230810,151023,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6900,-110,5,-1.57,506404920,73440,111.62,7010,7110,6800,9110,4910,7010,6895.49,2.07,0,1690,7263,7136,6943,6816,6623,7200,6880,52,2100,500,4900,10,1,10443956,721,-164.29,2.13,12,0.70,-42.00,3236.00,15080,20230214,-54.24,6350,20230103,8.66,15080,-54.24,20230214,6350,8.66,20230103,15080,-54.24,20230214,6350,8.66,20230103,6.30,N,357880,500,52 억,,216606,N,N,0,N,00,N
|
|
20230810,141024,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6960,-50,5,-0.71,460697790,66820,101.56,7010,7110,6800,9110,4910,7010,6894.61,2.07,0,2124,7263,7136,6943,6816,6623,7200,6880,52,2100,500,4900,10,1,10443956,727,-165.71,2.15,12,0.64,-42.00,3236.00,15080,20230214,-53.85,6350,20230103,9.61,15080,-53.85,20230214,6350,9.61,20230103,15080,-53.85,20230214,6350,9.61,20230103,6.30,N,357880,500,52 억,,216606,N,N,0,N,00,N
|
|
20230810,131014,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6890,-120,5,-1.71,409639940,59480,90.40,7010,7110,6800,9110,4910,7010,6887.02,2.07,0,-1267,7263,7136,6943,6816,6623,7200,6880,52,2100,500,4900,10,1,10443956,720,-164.05,2.13,12,0.57,-42.00,3236.00,15080,20230214,-54.31,6350,20230103,8.50,15080,-54.31,20230214,6350,8.50,20230103,15080,-54.31,20230214,6350,8.50,20230103,6.30,N,357880,500,52 억,,216606,N,N,0,N,00,N
|
|
20230810,121033,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6960,-50,5,-0.71,384907450,55904,84.97,7010,7110,6800,9110,4910,7010,6885.15,2.07,0,-2043,7263,7136,6943,6816,6623,7200,6880,52,2100,500,4900,10,1,10443956,727,-165.71,2.15,12,0.54,-42.00,3236.00,15080,20230214,-53.85,6350,20230103,9.61,15080,-53.85,20230214,6350,9.61,20230103,15080,-53.85,20230214,6350,9.61,20230103,6.30,N,357880,500,52 억,,216606,N,N,0,N,00,N
|
|
20230810,111036,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6910,-100,5,-1.43,307878460,44861,68.18,7010,7110,6800,9110,4910,7010,6862.94,2.07,0,-1963,7263,7136,6943,6816,6623,7200,6880,52,2100,500,4900,10,1,10443956,722,-164.52,2.14,12,0.43,-42.00,3236.00,15080,20230214,-54.18,6350,20230103,8.82,15080,-54.18,20230214,6350,8.82,20230103,15080,-54.18,20230214,6350,8.82,20230103,6.30,N,357880,500,52 억,,216606,N,N,0,N,00,N
|
|
20230810,101029,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6860,-150,5,-2.14,222059710,32306,49.10,7010,7110,6800,9110,4910,7010,6873.64,2.07,0,-3924,7263,7136,6943,6816,6623,7200,6880,52,2100,500,4900,10,1,10443956,716,-163.33,2.12,12,0.31,-42.00,3236.00,15080,20230214,-54.51,6350,20230103,8.03,15080,-54.51,20230214,6350,8.03,20230103,15080,-54.51,20230214,6350,8.03,20230103,6.30,N,357880,500,52 억,,216606,N,N,0,N,00,N
|
|
20230810,091039,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6920,-90,5,-1.28,41511130,5967,9.07,7010,7110,6900,9110,4910,7010,6956.78,2.07,0,-1842,7263,7136,6943,6816,6623,7200,6880,52,2100,500,4900,10,1,10443956,723,-164.76,2.14,12,0.06,-42.00,3236.00,15080,20230214,-54.11,6350,20230103,8.98,15080,-54.11,20230214,6350,8.98,20230103,15080,-54.11,20230214,6350,8.98,20230103,6.30,N,357880,500,52 억,,216606,N,N,0,N,00,N
|
|
20230809,161025,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7010,150,2,2.19,457163920,65704,69.07,6860,7070,6750,8910,4810,6860,6957.83,1.84,0,24580,7393,7126,6993,6726,6593,7060,6660,52,2050,500,4800,10,1,10443956,732,-166.90,2.17,12,0.63,-42.00,3236.00,15080,20230214,-53.51,6350,20230103,10.39,15080,-53.51,20230214,6350,10.39,20230103,15080,-53.51,20230214,6350,10.39,20230103,6.45,N,357880,500,52 억,,192018,N,N,0,N,00,N
|
|
20230809,151013,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7010,150,2,2.19,443422500,63744,67.01,6860,7070,6750,8910,4810,6860,6956.30,1.84,0,23852,7393,7126,6993,6726,6593,7060,6660,52,2050,500,4800,10,1,10443956,732,-166.90,2.17,12,0.61,-42.00,3236.00,15080,20230214,-53.51,6350,20230103,10.39,15080,-53.51,20230214,6350,10.39,20230103,15080,-53.51,20230214,6350,10.39,20230103,6.45,N,357880,500,52 억,,192018,N,N,0,N,00,N
|
|
20230809,141009,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7030,170,2,2.48,376593860,54238,57.02,6860,7060,6750,8910,4810,6860,6943.36,1.84,0,21728,7393,7126,6993,6726,6593,7060,6660,52,2050,500,4800,10,1,10443956,734,-167.38,2.17,12,0.52,-42.00,3236.00,15080,20230214,-53.38,6350,20230103,10.71,15080,-53.38,20230214,6350,10.71,20230103,15080,-53.38,20230214,6350,10.71,20230103,6.45,N,357880,500,52 억,,192018,N,N,0,N,00,N
|
|
20230809,131032,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7030,170,2,2.48,338647350,48840,51.34,6860,7050,6750,8910,4810,6860,6933.81,1.84,0,20872,7393,7126,6993,6726,6593,7060,6660,52,2050,500,4800,10,1,10443956,734,-167.38,2.17,12,0.47,-42.00,3236.00,15080,20230214,-53.38,6350,20230103,10.71,15080,-53.38,20230214,6350,10.71,20230103,15080,-53.38,20230214,6350,10.71,20230103,6.45,N,357880,500,52 억,,192018,N,N,0,N,00,N
|
|
20230809,121031,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7000,140,2,2.04,307628300,44412,46.69,6860,7030,6750,8910,4810,6860,6926.69,1.84,0,17971,7393,7126,6993,6726,6593,7060,6660,52,2050,500,4800,10,1,10443956,731,-166.67,2.16,12,0.43,-42.00,3236.00,15080,20230214,-53.58,6350,20230103,10.24,15080,-53.58,20230214,6350,10.24,20230103,15080,-53.58,20230214,6350,10.24,20230103,6.45,N,357880,500,52 억,,192018,N,N,0,N,00,N
|
|
20230809,111023,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6930,70,2,1.02,236737000,34251,36.01,6860,7030,6750,8910,4810,6860,6911.83,1.84,0,9043,7393,7126,6993,6726,6593,7060,6660,52,2050,500,4800,10,1,10443956,724,-165.00,2.14,12,0.33,-42.00,3236.00,15080,20230214,-54.05,6350,20230103,9.13,15080,-54.05,20230214,6350,9.13,20230103,15080,-54.05,20230214,6350,9.13,20230103,6.45,N,357880,500,52 억,,192018,N,N,0,N,00,N
|
|
20230809,101012,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6890,30,2,0.44,137159560,19955,20.98,6860,6940,6750,8910,4810,6860,6873.44,1.84,0,7810,7393,7126,6993,6726,6593,7060,6660,52,2050,500,4800,10,1,10443956,720,-164.05,2.13,12,0.19,-42.00,3236.00,15080,20230214,-54.31,6350,20230103,8.50,15080,-54.31,20230214,6350,8.50,20230103,15080,-54.31,20230214,6350,8.50,20230103,6.45,N,357880,500,52 억,,192018,N,N,0,N,00,N
|
|
20230809,091016,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6890,30,2,0.44,36117730,5277,5.55,6860,6900,6750,8910,4810,6860,6844.37,1.84,0,1004,7393,7126,6993,6726,6593,7060,6660,52,2050,500,4800,10,1,10443956,720,-164.05,2.13,12,0.05,-42.00,3236.00,15080,20230214,-54.31,6350,20230103,8.50,15080,-54.31,20230214,6350,8.50,20230103,15080,-54.31,20230214,6350,8.50,20230103,6.45,N,357880,500,52 억,,192018,N,N,0,N,00,N
|
|
20230808,161036,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6860,-300,5,-4.19,664581620,94988,107.53,7140,7260,6860,9300,5020,7160,6996.74,2.09,0,-26483,7393,7276,7203,7086,7013,7240,7050,52,2140,500,5010,10,1,10443956,716,-163.33,2.12,12,0.91,-42.00,3236.00,15080,20230214,-54.51,6350,20230103,8.03,15080,-54.51,20230214,6350,8.03,20230103,15080,-54.51,20230214,6350,8.03,20230103,6.57,N,357880,500,52 억,,218755,N,N,0,N,00,N
|
|
20230808,151021,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6910,-250,5,-3.49,622867640,88921,100.66,7140,7260,6890,9300,5020,7160,7004.73,2.09,0,-26602,7393,7276,7203,7086,7013,7240,7050,52,2140,500,5010,10,1,10443956,722,-164.52,2.14,12,0.85,-42.00,3236.00,15080,20230214,-54.18,6350,20230103,8.82,15080,-54.18,20230214,6350,8.82,20230103,15080,-54.18,20230214,6350,8.82,20230103,6.57,N,357880,500,52 억,,218755,N,N,0,N,00,N
|
|
20230808,141018,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7000,-160,5,-2.23,523422720,74534,84.37,7140,7260,6920,9300,5020,7160,7022.60,2.09,0,-23780,7393,7276,7203,7086,7013,7240,7050,52,2140,500,5010,10,1,10443956,731,-166.67,2.16,12,0.71,-42.00,3236.00,15080,20230214,-53.58,6350,20230103,10.24,15080,-53.58,20230214,6350,10.24,20230103,15080,-53.58,20230214,6350,10.24,20230103,6.57,N,357880,500,52 억,,218755,N,N,0,N,00,N
|
|
20230808,131007,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6940,-220,5,-3.07,449125120,63853,72.28,7140,7260,6920,9300,5020,7160,7033.74,2.09,0,-21119,7393,7276,7203,7086,7013,7240,7050,52,2140,500,5010,10,1,10443956,725,-165.24,2.14,12,0.61,-42.00,3236.00,15080,20230214,-53.98,6350,20230103,9.29,15080,-53.98,20230214,6350,9.29,20230103,15080,-53.98,20230214,6350,9.29,20230103,6.57,N,357880,500,52 억,,218755,N,N,0,N,00,N
|
|
20230808,121015,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6950,-210,5,-2.93,396794820,56313,63.75,7140,7260,6940,9300,5020,7160,7046.24,2.09,0,-19990,7393,7276,7203,7086,7013,7240,7050,52,2140,500,5010,10,1,10443956,726,-165.48,2.15,12,0.54,-42.00,3236.00,15080,20230214,-53.91,6350,20230103,9.45,15080,-53.91,20230214,6350,9.45,20230103,15080,-53.91,20230214,6350,9.45,20230103,6.57,N,357880,500,52 억,,218755,N,N,0,N,00,N
|
|
20230808,111003,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6960,-200,5,-2.79,334924340,47427,53.69,7140,7260,6950,9300,5020,7160,7061.89,2.09,0,-16768,7393,7276,7203,7086,7013,7240,7050,52,2140,500,5010,10,1,10443956,727,-165.71,2.15,12,0.45,-42.00,3236.00,15080,20230214,-53.85,6350,20230103,9.61,15080,-53.85,20230214,6350,9.61,20230103,15080,-53.85,20230214,6350,9.61,20230103,6.57,N,357880,500,52 억,,218755,N,N,0,N,00,N
|
|
20230808,101017,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7110,-50,5,-0.70,157579280,22131,25.05,7140,7260,7060,9300,5020,7160,7120.30,2.09,0,-6460,7393,7276,7203,7086,7013,7240,7050,52,2140,500,5010,10,1,10443956,743,-169.29,2.20,12,0.21,-42.00,3236.00,15080,20230214,-52.85,6350,20230103,11.97,15080,-52.85,20230214,6350,11.97,20230103,15080,-52.85,20230214,6350,11.97,20230103,6.57,N,357880,500,52 억,,218755,N,N,0,N,00,N
|
|
20230808,091023,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7120,-40,5,-0.56,62758420,8772,9.93,7140,7260,7120,9300,5020,7160,7154.40,2.09,0,-4455,7393,7276,7203,7086,7013,7240,7050,52,2140,500,5010,10,1,10443956,744,-169.52,2.20,12,0.08,-42.00,3236.00,15080,20230214,-52.79,6350,20230103,12.13,15080,-52.79,20230214,6350,12.13,20230103,15080,-52.79,20230214,6350,12.13,20230103,6.57,N,357880,500,52 억,,218755,N,N,0,N,00,N
|
|
20230807,161013,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7160,-120,5,-1.65,616911620,85649,102.07,7280,7320,7130,9460,5100,7280,7202.82,2.06,0,2823,7440,7360,7210,7130,6980,7400,7170,52,2180,500,5090,10,1,10443956,748,-170.48,2.21,12,0.82,-42.00,3236.00,15080,20230214,-52.52,6350,20230103,12.76,15080,-52.52,20230214,6350,12.76,20230103,15080,-52.52,20230214,6350,12.76,20230103,6.65,N,357880,500,52 억,,214705,N,N,0,N,00,N
|
|
20230807,151012,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7180,-100,5,-1.37,587891660,81602,97.24,7280,7320,7130,9460,5100,7280,7204.38,2.06,0,3891,7440,7360,7210,7130,6980,7400,7170,52,2180,500,5090,10,1,10443956,750,-170.95,2.22,12,0.78,-42.00,3236.00,15080,20230214,-52.39,6350,20230103,13.07,15080,-52.39,20230214,6350,13.07,20230103,15080,-52.39,20230214,6350,13.07,20230103,6.65,N,357880,500,52 억,,214705,N,N,0,N,00,N
|
|
20230807,141019,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7160,-120,5,-1.65,516573230,71641,85.37,7280,7320,7130,9460,5100,7280,7210.58,2.06,0,3424,7440,7360,7210,7130,6980,7400,7170,52,2180,500,5090,10,1,10443956,748,-170.48,2.21,12,0.69,-42.00,3236.00,15080,20230214,-52.52,6350,20230103,12.76,15080,-52.52,20230214,6350,12.76,20230103,15080,-52.52,20230214,6350,12.76,20230103,6.65,N,357880,500,52 억,,214705,N,N,0,N,00,N
|
|
20230807,131007,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7210,-70,5,-0.96,374663960,51832,61.77,7280,7320,7130,9460,5100,7280,7228.43,2.06,0,4163,7440,7360,7210,7130,6980,7400,7170,52,2180,500,5090,10,1,10443956,753,-171.67,2.23,12,0.50,-42.00,3236.00,15080,20230214,-52.19,6350,20230103,13.54,15080,-52.19,20230214,6350,13.54,20230103,15080,-52.19,20230214,6350,13.54,20230103,6.65,N,357880,500,52 억,,214705,N,N,0,N,00,N
|
|
20230807,121006,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7290,10,2,0.14,317140030,43902,52.32,7280,7320,7130,9460,5100,7280,7223.82,2.06,0,2046,7440,7360,7210,7130,6980,7400,7170,52,2180,500,5090,10,1,10443956,761,-173.57,2.25,12,0.42,-42.00,3236.00,15080,20230214,-51.66,6350,20230103,14.80,15080,-51.66,20230214,6350,14.80,20230103,15080,-51.66,20230214,6350,14.80,20230103,6.65,N,357880,500,52 억,,214705,N,N,0,N,00,N
|
|
20230807,110957,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7240,-40,5,-0.55,238652380,33110,39.46,7280,7280,7130,9460,5100,7280,7207.86,2.06,0,-2291,7440,7360,7210,7130,6980,7400,7170,52,2180,500,5090,10,1,10443956,756,-172.38,2.24,12,0.32,-42.00,3236.00,15080,20230214,-51.99,6350,20230103,14.02,15080,-51.99,20230214,6350,14.02,20230103,15080,-51.99,20230214,6350,14.02,20230103,6.65,N,357880,500,52 억,,214705,N,N,0,N,00,N
|
|
20230807,101011,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7240,-40,5,-0.55,180459180,25046,29.85,7280,7280,7130,9460,5100,7280,7205.11,2.06,0,-1979,7440,7360,7210,7130,6980,7400,7170,52,2180,500,5090,10,1,10443956,756,-172.38,2.24,12,0.24,-42.00,3236.00,15080,20230214,-51.99,6350,20230103,14.02,15080,-51.99,20230214,6350,14.02,20230103,15080,-51.99,20230214,6350,14.02,20230103,6.65,N,357880,500,52 억,,214705,N,N,0,N,00,N
|
|
20230807,091008,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7200,-80,5,-1.10,50630010,7006,8.35,7280,7280,7130,9460,5100,7280,7226.66,2.06,0,-3251,7440,7360,7210,7130,6980,7400,7170,52,2180,500,5090,10,1,10443956,752,-171.43,2.22,12,0.07,-42.00,3236.00,15080,20230214,-52.25,6350,20230103,13.39,15080,-52.25,20230214,6350,13.39,20230103,15080,-52.25,20230214,6350,13.39,20230103,6.65,N,357880,500,52 억,,214705,N,N,0,N,00,N
|
|
20230804,161001,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7280,100,2,1.39,594083360,82855,66.46,7120,7290,7060,9330,5030,7180,7170.00,1.96,0,9249,7666,7422,7256,7012,6846,7340,6930,52,2150,500,5020,10,1,10443956,760,-173.33,2.25,12,0.79,-42.00,3236.00,15080,20230214,-51.72,6350,20230103,14.65,15080,-51.72,20230214,6350,14.65,20230103,15080,-51.72,20230214,6350,14.65,20230103,6.50,N,357880,500,52 억,,205091,N,N,0,N,00,N
|
|
20230804,151000,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7230,50,2,0.70,537873440,75094,60.23,7120,7290,7060,9330,5030,7180,7162.67,1.96,0,8017,7666,7422,7256,7012,6846,7340,6930,52,2150,500,5020,10,1,10443956,755,-172.14,2.23,12,0.72,-42.00,3236.00,15080,20230214,-52.06,6350,20230103,13.86,15080,-52.06,20230214,6350,13.86,20230103,15080,-52.06,20230214,6350,13.86,20230103,6.50,N,357880,500,52 억,,205091,N,N,0,N,00,N
|
|
20230804,141015,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7170,-10,5,-0.14,387479800,54271,43.53,7120,7260,7060,9330,5030,7180,7139.72,1.96,0,-616,7666,7422,7256,7012,6846,7340,6930,52,2150,500,5020,10,1,10443956,749,-170.71,2.22,12,0.52,-42.00,3236.00,15080,20230214,-52.45,6350,20230103,12.91,15080,-52.45,20230214,6350,12.91,20230103,15080,-52.45,20230214,6350,12.91,20230103,6.50,N,357880,500,52 억,,205091,N,N,0,N,00,N
|
|
20230804,130958,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7150,-30,5,-0.42,331049980,46364,37.19,7120,7260,7060,9330,5030,7180,7140.24,1.96,0,-1984,7666,7422,7256,7012,6846,7340,6930,52,2150,500,5020,10,1,10443956,747,-170.24,2.21,12,0.44,-42.00,3236.00,15080,20230214,-52.59,6350,20230103,12.60,15080,-52.59,20230214,6350,12.60,20230103,15080,-52.59,20230214,6350,12.60,20230103,6.50,N,357880,500,52 억,,205091,N,N,0,N,00,N
|
|
20230804,120952,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7120,-60,5,-0.84,262359860,36686,29.43,7120,7260,7100,9330,5030,7180,7151.50,1.96,0,2579,7666,7422,7256,7012,6846,7340,6930,52,2150,500,5020,10,1,10443956,744,-169.52,2.20,12,0.35,-42.00,3236.00,15080,20230214,-52.79,6350,20230103,12.13,15080,-52.79,20230214,6350,12.13,20230103,15080,-52.79,20230214,6350,12.13,20230103,6.50,N,357880,500,52 억,,205091,N,N,0,N,00,N
|
|
20230804,111006,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7150,-30,5,-0.42,189589320,26473,21.23,7120,7260,7100,9330,5030,7180,7161.61,1.96,0,3507,7666,7422,7256,7012,6846,7340,6930,52,2150,500,5020,10,1,10443956,747,-170.24,2.21,12,0.25,-42.00,3236.00,15080,20230214,-52.59,6350,20230103,12.60,15080,-52.59,20230214,6350,12.60,20230103,15080,-52.59,20230214,6350,12.60,20230103,6.50,N,357880,500,52 억,,205091,N,N,0,N,00,N
|
|
20230804,100946,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7150,-30,5,-0.42,112936290,15743,12.63,7120,7260,7100,9330,5030,7180,7173.75,1.96,0,566,7666,7422,7256,7012,6846,7340,6930,52,2150,500,5020,10,1,10443956,747,-170.24,2.21,12,0.15,-42.00,3236.00,15080,20230214,-52.59,6350,20230103,12.60,15080,-52.59,20230214,6350,12.60,20230103,15080,-52.59,20230214,6350,12.60,20230103,6.50,N,357880,500,52 억,,205091,N,N,0,N,00,N
|
|
20230804,090948,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7190,10,2,0.14,22523610,3161,2.54,7120,7200,7100,9330,5030,7180,7125.42,1.96,0,-1271,7666,7422,7256,7012,6846,7340,6930,52,2150,500,5020,10,1,10443956,751,-171.19,2.22,12,0.03,-42.00,3236.00,15080,20230214,-52.32,6350,20230103,13.23,15080,-52.32,20230214,6350,13.23,20230103,15080,-52.32,20230214,6350,13.23,20230103,6.50,N,357880,500,52 억,,205091,N,N,0,N,00,N
|
|
20230803,160952,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7180,-340,5,-4.52,887048480,123496,92.58,7500,7500,7090,9770,5270,7520,7182.80,2.07,0,-11282,8093,7806,7633,7346,7173,7720,7260,52,2250,500,5260,10,1,10443956,750,-170.95,2.22,12,1.18,-42.00,3236.00,15080,20230214,-52.39,6350,20230103,13.07,15080,-52.39,20230214,6350,13.07,20230103,15080,-52.39,20230214,6350,13.07,20230103,6.69,N,357880,500,52 억,,216337,N,N,0,N,00,N
|
|
20230803,150958,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7160,-360,5,-4.79,865655650,120514,90.34,7500,7500,7090,9770,5270,7520,7183.02,2.07,0,-11139,8093,7806,7633,7346,7173,7720,7260,52,2250,500,5260,10,1,10443956,748,-170.48,2.21,12,1.15,-42.00,3236.00,15080,20230214,-52.52,6350,20230103,12.76,15080,-52.52,20230214,6350,12.76,20230103,15080,-52.52,20230214,6350,12.76,20230103,6.69,N,357880,500,52 억,,216337,N,N,0,N,00,N
|
|
20230803,140951,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7150,-370,5,-4.92,732987240,101994,76.46,7500,7500,7090,9770,5270,7520,7186.56,2.07,0,-8023,8093,7806,7633,7346,7173,7720,7260,52,2250,500,5260,10,1,10443956,747,-170.24,2.21,12,0.98,-42.00,3236.00,15080,20230214,-52.59,6350,20230103,12.60,15080,-52.59,20230214,6350,12.60,20230103,15080,-52.59,20230214,6350,12.60,20230103,6.69,N,357880,500,52 억,,216337,N,N,0,N,00,N
|
|
20230803,130952,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7190,-330,5,-4.39,645033670,89697,67.24,7500,7500,7090,9770,5270,7520,7191.23,2.07,0,-5781,8093,7806,7633,7346,7173,7720,7260,52,2250,500,5260,10,1,10443956,751,-171.19,2.22,12,0.86,-42.00,3236.00,15080,20230214,-52.32,6350,20230103,13.23,15080,-52.32,20230214,6350,13.23,20230103,15080,-52.32,20230214,6350,13.23,20230103,6.69,N,357880,500,52 억,,216337,N,N,0,N,00,N
|
|
20230803,120957,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7110,-410,5,-5.45,577836040,80283,60.18,7500,7500,7090,9770,5270,7520,7197.47,2.07,0,-6734,8093,7806,7633,7346,7173,7720,7260,52,2250,500,5260,10,1,10443956,743,-169.29,2.20,12,0.77,-42.00,3236.00,15080,20230214,-52.85,6350,20230103,11.97,15080,-52.85,20230214,6350,11.97,20230103,15080,-52.85,20230214,6350,11.97,20230103,6.69,N,357880,500,52 억,,216337,N,N,0,N,00,N
|
|
20230803,110945,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7180,-340,5,-4.52,460875070,63880,47.89,7500,7500,7120,9770,5270,7520,7214.68,2.07,0,-4833,8093,7806,7633,7346,7173,7720,7260,52,2250,500,5260,10,1,10443956,750,-170.95,2.22,12,0.61,-42.00,3236.00,15080,20230214,-52.39,6350,20230103,13.07,15080,-52.39,20230214,6350,13.07,20230103,15080,-52.39,20230214,6350,13.07,20230103,6.69,N,357880,500,52 억,,216337,N,N,0,N,00,N
|
|
20230803,100943,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7190,-330,5,-4.39,254069640,35031,26.26,7500,7500,7170,9770,5270,7520,7252.67,2.07,0,-1046,8093,7806,7633,7346,7173,7720,7260,52,2250,500,5260,10,1,10443956,751,-171.19,2.22,12,0.34,-42.00,3236.00,15080,20230214,-52.32,6350,20230103,13.23,15080,-52.32,20230214,6350,13.23,20230103,15080,-52.32,20230214,6350,13.23,20230103,6.69,N,357880,500,52 억,,216337,N,N,0,N,00,N
|
|
20230803,090945,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7210,-310,5,-4.12,81717780,11209,8.40,7500,7500,7200,9770,5270,7520,7290.27,2.07,0,-2181,8093,7806,7633,7346,7173,7720,7260,52,2250,500,5260,10,1,10443956,753,-171.67,2.23,12,0.11,-42.00,3236.00,15080,20230214,-52.19,6350,20230103,13.54,15080,-52.19,20230214,6350,13.54,20230103,15080,-52.19,20230214,6350,13.54,20230103,6.69,N,357880,500,52 억,,216337,N,N,0,N,00,N
|
|
20230802,160952,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7520,-240,5,-3.09,1013049590,132551,48.29,7790,7920,7460,10080,5440,7760,7642.91,1.98,0,8630,8133,7946,7693,7506,7253,8040,7600,52,2320,500,5430,10,1,10443956,785,-179.05,2.32,12,1.27,-42.00,3236.00,15080,20230214,-50.13,6350,20230103,18.43,15080,-50.13,20230214,6350,18.43,20230103,15080,-50.13,20230214,6350,18.43,20230103,6.67,N,357880,500,52 억,,206703,N,N,0,N,00,N
|
|
20230802,151004,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7630,-130,5,-1.68,992603990,129823,47.30,7790,7920,7460,10080,5440,7760,7645.83,1.98,0,8801,8133,7946,7693,7506,7253,8040,7600,52,2320,500,5430,10,1,10443956,797,-181.67,2.36,12,1.24,-42.00,3236.00,15080,20230214,-49.40,6350,20230103,20.16,15080,-49.40,20230214,6350,20.16,20230103,15080,-49.40,20230214,6350,20.16,20230103,6.67,N,357880,500,52 억,,206703,N,N,0,N,00,N
|
|
20230802,140951,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7580,-180,5,-2.32,885358880,115542,42.09,7790,7920,7460,10080,5440,7760,7662.66,1.98,0,4192,8133,7946,7693,7506,7253,8040,7600,52,2320,500,5430,10,1,10443956,792,-180.48,2.34,12,1.11,-42.00,3236.00,15080,20230214,-49.73,6350,20230103,19.37,15080,-49.73,20230214,6350,19.37,20230103,15080,-49.73,20230214,6350,19.37,20230103,6.67,N,357880,500,52 억,,206703,N,N,0,N,00,N
|
|
20230802,130944,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7550,-210,5,-2.71,759046440,98731,35.97,7790,7920,7510,10080,5440,7760,7688.03,1.98,0,-54,8133,7946,7693,7506,7253,8040,7600,52,2320,500,5430,10,1,10443956,789,-179.76,2.33,12,0.95,-42.00,3236.00,15080,20230214,-49.93,6350,20230103,18.90,15080,-49.93,20230214,6350,18.90,20230103,15080,-49.93,20230214,6350,18.90,20230103,6.67,N,357880,500,52 억,,206703,N,N,0,N,00,N
|
|
20230802,120940,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7550,-210,5,-2.71,706485130,91790,33.44,7790,7920,7510,10080,5440,7760,7696.75,1.98,0,-1289,8133,7946,7693,7506,7253,8040,7600,52,2320,500,5430,10,1,10443956,789,-179.76,2.33,12,0.88,-42.00,3236.00,15080,20230214,-49.93,6350,20230103,18.90,15080,-49.93,20230214,6350,18.90,20230103,15080,-49.93,20230214,6350,18.90,20230103,6.67,N,357880,500,52 억,,206703,N,N,0,N,00,N
|
|
20230802,110943,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7610,-150,5,-1.93,551346060,71256,25.96,7790,7920,7600,10080,5440,7760,7737.54,1.98,0,-2512,8133,7946,7693,7506,7253,8040,7600,52,2320,500,5430,10,1,10443956,795,-181.19,2.35,12,0.68,-42.00,3236.00,15080,20230214,-49.54,6350,20230103,19.84,15080,-49.54,20230214,6350,19.84,20230103,15080,-49.54,20230214,6350,19.84,20230103,6.67,N,357880,500,52 억,,206703,N,N,0,N,00,N
|
|
20230802,100943,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7700,-60,5,-0.77,399454700,51413,18.73,7790,7920,7650,10080,5440,7760,7769.53,1.98,0,-3393,8133,7946,7693,7506,7253,8040,7600,52,2320,500,5430,10,1,10443956,804,-183.33,2.38,12,0.49,-42.00,3236.00,15080,20230214,-48.94,6350,20230103,21.26,15080,-48.94,20230214,6350,21.26,20230103,15080,-48.94,20230214,6350,21.26,20230103,6.67,N,357880,500,52 억,,206703,N,N,0,N,00,N
|
|
20230802,090943,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7900,140,2,1.80,124342430,15861,5.78,7790,7920,7740,10080,5440,7760,7839.51,1.98,0,-113,8133,7946,7693,7506,7253,8040,7600,52,2320,500,5430,10,1,10443956,825,-188.10,2.44,12,0.15,-42.00,3236.00,15080,20230214,-47.61,6350,20230103,24.41,15080,-47.61,20230214,6350,24.41,20230103,15080,-47.61,20230214,6350,24.41,20230103,6.67,N,357880,500,52 억,,206703,N,N,0,N,00,N
|
|
20230801,160942,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7760,330,2,4.44,2095233990,271582,371.78,7500,7880,7440,9650,5210,7430,7714.89,1.87,0,11300,7623,7526,7363,7266,7103,7575,7315,52,2220,500,5200,10,1,10443956,810,-184.76,2.40,12,2.60,-42.00,3236.00,15080,20230214,-48.54,6350,20230103,22.20,15080,-48.54,20230214,6350,22.20,20230103,15080,-48.54,20230214,6350,22.20,20230103,6.68,N,357880,500,52 억,,195211,N,N,0,N,00,N
|
|
20230801,150938,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7800,370,2,4.98,2017111740,261521,358.01,7500,7880,7440,9650,5210,7430,7713.00,1.87,0,9591,7623,7526,7363,7266,7103,7575,7315,52,2220,500,5200,10,1,10443956,815,-185.71,2.41,12,2.50,-42.00,3236.00,15080,20230214,-48.28,6350,20230103,22.83,15080,-48.28,20230214,6350,22.83,20230103,15080,-48.28,20230214,6350,22.83,20230103,6.68,N,357880,500,52 억,,195211,N,N,0,N,00,N
|
|
20230801,140956,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7660,230,2,3.10,1914967490,248288,339.89,7500,7880,7440,9650,5210,7430,7712.69,1.87,0,7635,7623,7526,7363,7266,7103,7575,7315,52,2220,500,5200,10,1,10443956,800,-182.38,2.37,12,2.38,-42.00,3236.00,15080,20230214,-49.20,6350,20230103,20.63,15080,-49.20,20230214,6350,20.63,20230103,15080,-49.20,20230214,6350,20.63,20230103,6.68,N,357880,500,52 억,,195211,N,N,0,N,00,N
|
|
20230801,130934,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7580,150,2,2.02,1767614030,228962,313.44,7500,7880,7440,9650,5210,7430,7720.12,1.87,0,219,7623,7526,7363,7266,7103,7575,7315,52,2220,500,5200,10,1,10443956,792,-180.48,2.34,12,2.19,-42.00,3236.00,15080,20230214,-49.73,6350,20230103,19.37,15080,-49.73,20230214,6350,19.37,20230103,15080,-49.73,20230214,6350,19.37,20230103,6.68,N,357880,500,52 억,,195211,N,N,0,N,00,N
|
|
20230801,120934,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7700,270,2,3.63,1631075770,211139,289.04,7500,7880,7440,9650,5210,7430,7725.13,1.87,0,1260,7623,7526,7363,7266,7103,7575,7315,52,2220,500,5200,10,1,10443956,804,-183.33,2.38,12,2.02,-42.00,3236.00,15080,20230214,-48.94,6350,20230103,21.26,15080,-48.94,20230214,6350,21.26,20230103,15080,-48.94,20230214,6350,21.26,20230103,6.68,N,357880,500,52 억,,195211,N,N,0,N,00,N
|
|
20230801,110930,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7830,400,2,5.38,1324389660,171543,234.83,7500,7880,7440,9650,5210,7430,7720.45,1.87,0,-5801,7623,7526,7363,7266,7103,7575,7315,52,2220,500,5200,10,1,10443956,818,-186.43,2.42,12,1.64,-42.00,3236.00,15080,20230214,-48.08,6350,20230103,23.31,15080,-48.08,20230214,6350,23.31,20230103,15080,-48.08,20230214,6350,23.31,20230103,6.68,N,357880,500,52 억,,195211,N,N,0,N,00,N
|
|
20230801,100936,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7820,390,2,5.25,786823110,102691,140.58,7500,7820,7440,9650,5210,7430,7662.05,1.87,0,-6015,7623,7526,7363,7266,7103,7575,7315,52,2220,500,5200,10,1,10443956,817,-186.19,2.42,12,0.98,-42.00,3236.00,15080,20230214,-48.14,6350,20230103,23.15,15080,-48.14,20230214,6350,23.15,20230103,15080,-48.14,20230214,6350,23.15,20230103,6.68,N,357880,500,52 억,,195211,N,N,0,N,00,N
|
|
20230801,090928,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7610,180,2,2.42,107454010,14250,19.51,7500,7610,7440,9650,5210,7430,7540.63,1.87,0,2354,7623,7526,7363,7266,7103,7575,7315,52,2220,500,5200,10,1,10443956,795,-181.19,2.35,12,0.14,-42.00,3236.00,15080,20230214,-49.54,6350,20230103,19.84,15080,-49.54,20230214,6350,19.84,20230103,15080,-49.54,20230214,6350,19.84,20230103,6.68,N,357880,500,52 억,,195211,N,N,0,N,00,N
|