170 lines
71 KiB
CSV
170 lines
71 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230731,160454,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2425,60,2,2.54,565937635,233523,158.81,2355,2470,2345,3070,1660,2365,2423.49,1.26,0,-7366,2438,2401,2348,2311,2258,2420,2330,193,705,500,1650,5,1,38666746,938,14.10,2.47,12,0.60,172.00,983.00,3250,20220804,-25.38,1965,20230103,23.41,2935,-17.38,20230206,1965,23.41,20230103,3250,-25.38,20220804,1965,23.41,20230103,3.08,N,042510,500,193 억,,485891,N,N,0,N,00,N
|
|
20230731,150457,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2410,45,2,1.90,532107000,219568,149.32,2355,2470,2345,3070,1660,2365,2423.44,1.26,0,-6734,2438,2401,2348,2311,2258,2420,2330,193,705,500,1650,5,1,38666746,932,14.01,2.45,12,0.57,172.00,983.00,3250,20220804,-25.85,1965,20230103,22.65,2935,-17.89,20230206,1965,22.65,20230103,3250,-25.85,20220804,1965,22.65,20230103,3.08,N,042510,500,193 억,,485891,N,N,0,N,00,N
|
|
20230731,140455,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2415,50,2,2.11,518824230,214067,145.58,2355,2470,2345,3070,1660,2365,2423.67,1.26,0,-6265,2438,2401,2348,2311,2258,2420,2330,193,705,500,1650,5,1,38666746,934,14.04,2.46,12,0.55,172.00,983.00,3250,20220804,-25.69,1965,20230103,22.90,2935,-17.72,20230206,1965,22.90,20230103,3250,-25.69,20220804,1965,22.90,20230103,3.08,N,042510,500,193 억,,485891,N,N,0,N,00,N
|
|
20230731,130457,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2430,65,2,2.75,455627685,187845,127.75,2355,2470,2345,3070,1660,2365,2425.57,1.26,0,-6658,2438,2401,2348,2311,2258,2420,2330,193,705,500,1650,5,1,38666746,940,14.13,2.47,12,0.49,172.00,983.00,3250,20220804,-25.23,1965,20230103,23.66,2935,-17.21,20230206,1965,23.66,20230103,3250,-25.23,20220804,1965,23.66,20230103,3.08,N,042510,500,193 억,,485891,N,N,0,N,00,N
|
|
20230731,120501,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2410,45,2,1.90,382925150,157891,107.38,2355,2470,2345,3070,1660,2365,2425.27,1.26,0,-7188,2438,2401,2348,2311,2258,2420,2330,193,705,500,1650,5,1,38666746,932,14.01,2.45,12,0.41,172.00,983.00,3250,20220804,-25.85,1965,20230103,22.65,2935,-17.89,20230206,1965,22.65,20230103,3250,-25.85,20220804,1965,22.65,20230103,3.08,N,042510,500,193 억,,485891,N,N,0,N,00,N
|
|
20230731,110502,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2400,35,2,1.48,339898540,140058,95.25,2355,2470,2345,3070,1660,2365,2426.86,1.26,0,-269,2438,2401,2348,2311,2258,2420,2330,193,705,500,1650,5,1,38666746,928,13.95,2.44,12,0.36,172.00,983.00,3250,20220804,-26.15,1965,20230103,22.14,2935,-18.23,20230206,1965,22.14,20230103,3250,-26.15,20220804,1965,22.14,20230103,3.08,N,042510,500,193 억,,485891,N,N,0,N,00,N
|
|
20230731,100502,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2400,35,2,1.48,323183180,133105,90.52,2355,2470,2345,3070,1660,2365,2428.06,1.26,0,-1146,2438,2401,2348,2311,2258,2420,2330,193,705,500,1650,5,1,38666746,928,13.95,2.44,12,0.34,172.00,983.00,3250,20220804,-26.15,1965,20230103,22.14,2935,-18.23,20230206,1965,22.14,20230103,3250,-26.15,20220804,1965,22.14,20230103,3.08,N,042510,500,193 억,,485891,N,N,0,N,00,N
|
|
20230731,090454,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2355,-10,5,-0.42,3540065,1503,1.02,2355,2355,2355,3070,1660,2365,2355.00,1.26,0,-1159,2438,2401,2348,2311,2258,2420,2330,193,705,500,1650,5,1,38666746,911,13.69,2.40,12,0.00,172.00,983.00,3250,20220804,-27.54,1965,20230103,19.85,2935,-19.76,20230206,1965,19.85,20230103,3250,-27.54,20220804,1965,19.85,20230103,3.08,N,042510,500,193 억,,485891,N,N,0,N,00,N
|
|
20230728,160457,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2365,45,2,1.94,341293460,145224,72.44,2300,2385,2295,3015,1625,2320,2350.07,1.17,0,34082,2403,2361,2323,2281,2243,2382,2302,193,695,500,1620,5,1,38666746,914,13.75,2.41,12,0.38,172.00,983.00,3250,20220804,-27.23,1965,20230103,20.36,2935,-19.42,20230206,1965,20.36,20230103,3250,-27.23,20220804,1965,20.36,20230103,3.12,N,042510,500,193 억,,451813,N,N,0,N,00,N
|
|
20230728,150456,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2375,55,2,2.37,293777095,125174,62.43,2300,2385,2295,3015,1625,2320,2346.95,1.17,0,32607,2403,2361,2323,2281,2243,2382,2302,193,695,500,1620,5,1,38666746,918,13.81,2.42,12,0.32,172.00,983.00,3250,20220804,-26.92,1965,20230103,20.87,2935,-19.08,20230206,1965,20.87,20230103,3250,-26.92,20220804,1965,20.87,20230103,3.12,N,042510,500,193 억,,451813,N,N,0,N,00,N
|
|
20230728,140455,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2380,60,2,2.59,268289385,114381,57.05,2300,2385,2295,3015,1625,2320,2345.58,1.17,0,32446,2403,2361,2323,2281,2243,2382,2302,193,695,500,1620,5,1,38666746,920,13.84,2.42,12,0.30,172.00,983.00,3250,20220804,-26.77,1965,20230103,21.12,2935,-18.91,20230206,1965,21.12,20230103,3250,-26.77,20220804,1965,21.12,20230103,3.12,N,042510,500,193 억,,451813,N,N,0,N,00,N
|
|
20230728,130457,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2365,45,2,1.94,230923620,98610,49.18,2300,2370,2295,3015,1625,2320,2341.79,1.17,0,30005,2403,2361,2323,2281,2243,2382,2302,193,695,500,1620,5,1,38666746,914,13.75,2.41,12,0.26,172.00,983.00,3250,20220804,-27.23,1965,20230103,20.36,2935,-19.42,20230206,1965,20.36,20230103,3250,-27.23,20220804,1965,20.36,20230103,3.12,N,042510,500,193 억,,451813,N,N,0,N,00,N
|
|
20230728,120454,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2355,35,2,1.51,167685580,71804,35.81,2300,2355,2295,3015,1625,2320,2335.33,1.17,0,28749,2403,2361,2323,2281,2243,2382,2302,193,695,500,1620,5,1,38666746,911,13.69,2.40,12,0.19,172.00,983.00,3250,20220804,-27.54,1965,20230103,19.85,2935,-19.76,20230206,1965,19.85,20230103,3250,-27.54,20220804,1965,19.85,20230103,3.12,N,042510,500,193 억,,451813,N,N,0,N,00,N
|
|
20230728,110458,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2345,25,2,1.08,134634955,57724,28.79,2300,2350,2295,3015,1625,2320,2332.40,1.17,0,21068,2403,2361,2323,2281,2243,2382,2302,193,695,500,1620,5,1,38666746,907,13.63,2.39,12,0.15,172.00,983.00,3250,20220804,-27.85,1965,20230103,19.34,2935,-20.10,20230206,1965,19.34,20230103,3250,-27.85,20220804,1965,19.34,20230103,3.12,N,042510,500,193 억,,451813,N,N,0,N,00,N
|
|
20230728,100454,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2340,20,2,0.86,78236110,33630,16.77,2300,2340,2295,3015,1625,2320,2326.38,1.17,0,11776,2403,2361,2323,2281,2243,2382,2302,193,695,500,1620,5,1,38666746,905,13.60,2.38,12,0.09,172.00,983.00,3250,20220804,-28.00,1965,20230103,19.08,2935,-20.27,20230206,1965,19.08,20230103,3250,-28.00,20220804,1965,19.08,20230103,3.12,N,042510,500,193 억,,451813,N,N,0,N,00,N
|
|
20230728,090457,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2315,-5,5,-0.22,3398005,1478,0.74,2300,2315,2295,3015,1625,2320,2298.75,1.17,0,608,2403,2361,2323,2281,2243,2382,2302,193,695,500,1620,5,1,38666746,895,13.46,2.36,12,0.00,172.00,983.00,3250,20220804,-28.77,1965,20230103,17.81,2935,-21.12,20230206,1965,17.81,20230103,3250,-28.77,20220804,1965,17.81,20230103,3.12,N,042510,500,193 억,,451813,N,N,0,N,00,N
|
|
20230727,160454,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2320,25,2,1.09,463308225,199546,43.80,2285,2365,2285,2980,1610,2295,2321.82,1.22,12401,-21203,2428,2361,2313,2246,2198,2337,2222,193,685,500,1600,5,1,38666746,897,13.49,2.36,12,0.52,172.00,983.00,3250,20220804,-28.62,1965,20230103,18.07,2935,-20.95,20230206,1965,18.07,20230103,3250,-28.62,20220804,1965,18.07,20230103,3.18,N,042510,500,193 억,,472878,N,N,0,N,00,N
|
|
20230727,150455,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2320,25,2,1.09,417340995,179717,39.45,2285,2365,2285,2980,1610,2295,2322.21,1.22,12401,-20616,2428,2361,2313,2246,2198,2337,2222,193,685,500,1600,5,1,38666746,897,13.49,2.36,12,0.46,172.00,983.00,3250,20220804,-28.62,1965,20230103,18.07,2935,-20.95,20230206,1965,18.07,20230103,3250,-28.62,20220804,1965,18.07,20230103,3.18,N,042510,500,193 억,,472878,N,N,0,N,00,N
|
|
20230727,140451,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2315,20,2,0.87,354812005,152728,33.52,2285,2365,2285,2980,1610,2295,2323.16,1.22,12401,-16028,2428,2361,2313,2246,2198,2337,2222,193,685,500,1600,5,1,38666746,895,13.46,2.36,12,0.39,172.00,983.00,3250,20220804,-28.77,1965,20230103,17.81,2935,-21.12,20230206,1965,17.81,20230103,3250,-28.77,20220804,1965,17.81,20230103,3.18,N,042510,500,193 억,,472878,N,N,0,N,00,N
|
|
20230727,130453,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2315,20,2,0.87,329278075,141709,31.10,2285,2365,2285,2980,1610,2295,2323.62,1.22,12401,-17189,2428,2361,2313,2246,2198,2337,2222,193,685,500,1600,5,1,38666746,895,13.46,2.36,12,0.37,172.00,983.00,3250,20220804,-28.77,1965,20230103,17.81,2935,-21.12,20230206,1965,17.81,20230103,3250,-28.77,20220804,1965,17.81,20230103,3.18,N,042510,500,193 억,,472878,N,N,0,N,00,N
|
|
20230727,120454,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2320,25,2,1.09,233932870,100495,22.06,2285,2365,2285,2980,1610,2295,2327.81,1.22,12401,-1593,2428,2361,2313,2246,2198,2337,2222,193,685,500,1600,5,1,38666746,897,13.49,2.36,12,0.26,172.00,983.00,3250,20220804,-28.62,1965,20230103,18.07,2935,-20.95,20230206,1965,18.07,20230103,3250,-28.62,20220804,1965,18.07,20230103,3.18,N,042510,500,193 억,,472878,N,N,0,N,00,N
|
|
20230727,110453,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2325,30,2,1.31,208162870,89387,19.62,2285,2365,2285,2980,1610,2295,2328.78,1.22,12401,7190,2428,2361,2313,2246,2198,2337,2222,193,685,500,1600,5,1,38666746,899,13.52,2.37,12,0.23,172.00,983.00,3250,20220804,-28.46,1965,20230103,18.32,2935,-20.78,20230206,1965,18.32,20230103,3250,-28.46,20220804,1965,18.32,20230103,3.18,N,042510,500,193 억,,472878,N,N,0,N,00,N
|
|
20230727,100453,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2320,25,2,1.09,163070530,69939,15.35,2285,2365,2285,2980,1610,2295,2331.61,1.22,12401,812,2428,2361,2313,2246,2198,2337,2222,193,685,500,1600,5,1,38666746,897,13.49,2.36,12,0.18,172.00,983.00,3250,20220804,-28.62,1965,20230103,18.07,2935,-20.95,20230206,1965,18.07,20230103,3250,-28.62,20220804,1965,18.07,20230103,3.18,N,042510,500,193 억,,472878,N,N,0,N,00,N
|
|
20230727,090453,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2345,50,2,2.18,32503020,14082,3.09,2285,2345,2285,2980,1610,2295,2308.13,1.22,12401,4188,2428,2361,2313,2246,2198,2337,2222,193,685,500,1600,5,1,38666746,907,13.63,2.39,12,0.04,172.00,983.00,3250,20220804,-27.85,1965,20230103,19.34,2935,-20.10,20230206,1965,19.34,20230103,3250,-27.85,20220804,1965,19.34,20230103,3.18,N,042510,500,193 억,,472878,N,N,0,N,00,N
|
|
20230726,160451,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2295,-75,5,-3.16,1033349130,449966,150.60,2345,2380,2265,3080,1660,2370,2296.51,1.19,0,12400,2506,2437,2396,2327,2286,2417,2307,193,710,500,1650,5,1,38666746,887,13.34,2.33,12,1.16,172.00,983.00,3250,20220804,-29.38,1965,20230103,16.79,2935,-21.81,20230206,1965,16.79,20230103,3250,-29.38,20220804,1965,16.79,20230103,3.17,N,042510,500,193 억,,460477,N,N,0,N,00,N
|
|
20230726,150454,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2280,-90,5,-3.80,994966390,433169,144.98,2345,2380,2265,3080,1660,2370,2296.95,1.19,0,14471,2506,2437,2396,2327,2286,2417,2307,193,710,500,1650,5,1,38666746,882,13.26,2.32,12,1.12,172.00,983.00,3250,20220804,-29.85,1965,20230103,16.03,2935,-22.32,20230206,1965,16.03,20230103,3250,-29.85,20220804,1965,16.03,20230103,3.17,N,042510,500,193 억,,460477,N,N,0,N,00,N
|
|
20230726,140453,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2285,-85,5,-3.59,880279495,382777,128.11,2345,2380,2265,3080,1660,2370,2299.72,1.19,0,595,2506,2437,2396,2327,2286,2417,2307,193,710,500,1650,5,1,38666746,884,13.28,2.32,12,0.99,172.00,983.00,3250,20220804,-29.69,1965,20230103,16.28,2935,-22.15,20230206,1965,16.28,20230103,3250,-29.69,20220804,1965,16.28,20230103,3.17,N,042510,500,193 억,,460477,N,N,0,N,00,N
|
|
20230726,130450,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2275,-95,5,-4.01,697905155,302767,101.33,2345,2380,2265,3080,1660,2370,2305.09,1.19,0,8294,2506,2437,2396,2327,2286,2417,2307,193,710,500,1650,5,1,38666746,880,13.23,2.31,12,0.78,172.00,983.00,3250,20220804,-30.00,1965,20230103,15.78,2935,-22.49,20230206,1965,15.78,20230103,3250,-30.00,20220804,1965,15.78,20230103,3.17,N,042510,500,193 억,,460477,N,N,0,N,00,N
|
|
20230726,120452,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2285,-85,5,-3.59,619290495,268285,89.79,2345,2380,2265,3080,1660,2370,2308.33,1.19,0,15896,2506,2437,2396,2327,2286,2417,2307,193,710,500,1650,5,1,38666746,884,13.28,2.32,12,0.69,172.00,983.00,3250,20220804,-29.69,1965,20230103,16.28,2935,-22.15,20230206,1965,16.28,20230103,3250,-29.69,20220804,1965,16.28,20230103,3.17,N,042510,500,193 억,,460477,N,N,0,N,00,N
|
|
20230726,110449,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2295,-75,5,-3.16,545365865,235937,78.96,2345,2380,2265,3080,1660,2370,2311.49,1.19,0,17326,2506,2437,2396,2327,2286,2417,2307,193,710,500,1650,5,1,38666746,887,13.34,2.33,12,0.61,172.00,983.00,3250,20220804,-29.38,1965,20230103,16.79,2935,-21.81,20230206,1965,16.79,20230103,3250,-29.38,20220804,1965,16.79,20230103,3.17,N,042510,500,193 억,,460477,N,N,0,N,00,N
|
|
20230726,100453,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2310,-60,5,-2.53,321023190,137845,46.13,2345,2380,2305,3080,1660,2370,2328.87,1.19,0,6789,2506,2437,2396,2327,2286,2417,2307,193,710,500,1650,5,1,38666746,893,13.43,2.35,12,0.36,172.00,983.00,3250,20220804,-28.92,1965,20230103,17.56,2935,-21.29,20230206,1965,17.56,20230103,3250,-28.92,20220804,1965,17.56,20230103,3.17,N,042510,500,193 억,,460477,N,N,0,N,00,N
|
|
20230726,090448,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2360,-10,5,-0.42,25535625,10842,3.63,2345,2380,2345,3080,1660,2370,2355.24,1.19,0,3931,2506,2437,2396,2327,2286,2417,2307,193,710,500,1650,5,1,38666746,913,13.72,2.40,12,0.03,172.00,983.00,3250,20220804,-27.38,1965,20230103,20.10,2935,-19.59,20230206,1965,20.10,20230103,3250,-27.38,20220804,1965,20.10,20230103,3.17,N,042510,500,193 억,,460477,N,N,0,N,00,N
|
|
20230725,160448,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2370,-75,5,-3.07,705728050,295121,106.65,2430,2465,2355,3175,1715,2445,2391.45,1.15,0,15432,2605,2525,2475,2395,2345,2500,2370,193,730,500,1710,5,1,38666746,916,13.78,2.41,12,0.76,172.00,983.00,3250,20220804,-27.08,1965,20230103,20.61,2935,-19.25,20230206,1965,20.61,20230103,3250,-27.08,20220804,1965,20.61,20230103,3.21,N,042510,500,193 억,,445031,N,N,0,N,00,N
|
|
20230725,150444,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2375,-70,5,-2.86,665937715,278344,100.59,2430,2465,2355,3175,1715,2445,2392.50,1.15,0,15729,2605,2525,2475,2395,2345,2500,2370,193,730,500,1710,5,1,38666746,918,13.81,2.42,12,0.72,172.00,983.00,3250,20220804,-26.92,1965,20230103,20.87,2935,-19.08,20230206,1965,20.87,20230103,3250,-26.92,20220804,1965,20.87,20230103,3.21,N,042510,500,193 억,,445031,N,N,0,N,00,N
|
|
20230725,140445,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2365,-80,5,-3.27,572663685,238962,86.36,2430,2465,2355,3175,1715,2445,2396.46,1.15,0,18325,2605,2525,2475,2395,2345,2500,2370,193,730,500,1710,5,1,38666746,914,13.75,2.41,12,0.62,172.00,983.00,3250,20220804,-27.23,1965,20230103,20.36,2935,-19.42,20230206,1965,20.36,20230103,3250,-27.23,20220804,1965,20.36,20230103,3.21,N,042510,500,193 억,,445031,N,N,0,N,00,N
|
|
20230725,130448,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2370,-75,5,-3.07,444391445,184760,66.77,2430,2465,2355,3175,1715,2445,2405.23,1.15,0,17612,2605,2525,2475,2395,2345,2500,2370,193,730,500,1710,5,1,38666746,916,13.78,2.41,12,0.48,172.00,983.00,3250,20220804,-27.08,1965,20230103,20.61,2935,-19.25,20230206,1965,20.61,20230103,3250,-27.08,20220804,1965,20.61,20230103,3.21,N,042510,500,193 억,,445031,N,N,0,N,00,N
|
|
20230725,120448,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2395,-50,5,-2.04,379820540,157620,56.96,2430,2465,2355,3175,1715,2445,2409.72,1.15,0,10283,2605,2525,2475,2395,2345,2500,2370,193,730,500,1710,5,1,38666746,926,13.92,2.44,12,0.41,172.00,983.00,3250,20220804,-26.31,1965,20230103,21.88,2935,-18.40,20230206,1965,21.88,20230103,3250,-26.31,20220804,1965,21.88,20230103,3.21,N,042510,500,193 억,,445031,N,N,0,N,00,N
|
|
20230725,110447,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2395,-50,5,-2.04,314079590,130104,47.02,2430,2465,2355,3175,1715,2445,2414.06,1.15,0,9980,2605,2525,2475,2395,2345,2500,2370,193,730,500,1710,5,1,38666746,926,13.92,2.44,12,0.34,172.00,983.00,3250,20220804,-26.31,1965,20230103,21.88,2935,-18.40,20230206,1965,21.88,20230103,3250,-26.31,20220804,1965,21.88,20230103,3.21,N,042510,500,193 억,,445031,N,N,0,N,00,N
|
|
20230725,100446,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2415,-30,5,-1.23,262374065,108554,39.23,2430,2465,2355,3175,1715,2445,2416.99,1.15,0,13529,2605,2525,2475,2395,2345,2500,2370,193,730,500,1710,5,1,38666746,934,14.04,2.46,12,0.28,172.00,983.00,3250,20220804,-25.69,1965,20230103,22.90,2935,-17.72,20230206,1965,22.90,20230103,3250,-25.69,20220804,1965,22.90,20230103,3.21,N,042510,500,193 억,,445031,N,N,0,N,00,N
|
|
20230725,090446,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2450,5,2,0.20,8984085,3679,1.33,2430,2465,2430,3175,1715,2445,2441.97,1.15,0,-64,2605,2525,2475,2395,2345,2500,2370,193,730,500,1710,5,1,38666746,947,14.24,2.49,12,0.01,172.00,983.00,3250,20220804,-24.62,1965,20230103,24.68,2935,-16.52,20230206,1965,24.68,20230103,3250,-24.62,20220804,1965,24.68,20230103,3.21,N,042510,500,193 억,,445031,N,N,0,N,00,N
|
|
20230724,160447,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2445,-110,5,-4.31,678582100,276063,147.28,2550,2555,2425,3320,1790,2555,2458.08,1.32,0,-65895,2625,2590,2535,2500,2445,2607,2517,193,765,500,1780,5,1,38666746,945,14.22,2.49,12,0.71,172.00,983.00,3250,20220804,-24.77,1965,20230103,24.43,2935,-16.70,20230206,1965,24.43,20230103,3250,-24.77,20220804,1965,24.43,20230103,3.29,N,042510,500,193 억,,510264,N,N,0,N,00,N
|
|
20230724,150443,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2450,-105,5,-4.11,639464130,260092,138.76,2550,2555,2425,3320,1790,2555,2458.61,1.32,0,-67179,2625,2590,2535,2500,2445,2607,2517,193,765,500,1780,5,1,38666746,947,14.24,2.49,12,0.67,172.00,983.00,3250,20220804,-24.62,1965,20230103,24.68,2935,-16.52,20230206,1965,24.68,20230103,3250,-24.62,20220804,1965,24.68,20230103,3.29,N,042510,500,193 억,,510264,N,N,0,N,00,N
|
|
20230724,140443,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2445,-110,5,-4.31,594772875,241868,129.04,2550,2555,2425,3320,1790,2555,2459.08,1.32,0,-65752,2625,2590,2535,2500,2445,2607,2517,193,765,500,1780,5,1,38666746,945,14.22,2.49,12,0.63,172.00,983.00,3250,20220804,-24.77,1965,20230103,24.43,2935,-16.70,20230206,1965,24.43,20230103,3250,-24.77,20220804,1965,24.43,20230103,3.29,N,042510,500,193 억,,510264,N,N,0,N,00,N
|
|
20230724,130444,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2430,-125,5,-4.89,513021100,208326,111.15,2550,2555,2430,3320,1790,2555,2462.59,1.32,0,-57473,2625,2590,2535,2500,2445,2607,2517,193,765,500,1780,5,1,38666746,940,14.13,2.47,12,0.54,172.00,983.00,3250,20220804,-25.23,1965,20230103,23.66,2935,-17.21,20230206,1965,23.66,20230103,3250,-25.23,20220804,1965,23.66,20230103,3.29,N,042510,500,193 억,,510264,N,N,0,N,00,N
|
|
20230724,120444,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2440,-115,5,-4.50,397469180,160831,85.81,2550,2555,2435,3320,1790,2555,2471.35,1.32,0,-49318,2625,2590,2535,2500,2445,2607,2517,193,765,500,1780,5,1,38666746,943,14.19,2.48,12,0.42,172.00,983.00,3250,20220804,-24.92,1965,20230103,24.17,2935,-16.87,20230206,1965,24.17,20230103,3250,-24.92,20220804,1965,24.17,20230103,3.29,N,042510,500,193 억,,510264,N,N,0,N,00,N
|
|
20230724,110447,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2460,-95,5,-3.72,298813710,120534,64.31,2550,2555,2455,3320,1790,2555,2479.08,1.32,0,-37623,2625,2590,2535,2500,2445,2607,2517,193,765,500,1780,5,1,38666746,951,14.30,2.50,12,0.31,172.00,983.00,3250,20220804,-24.31,1965,20230103,25.19,2935,-16.18,20230206,1965,25.19,20230103,3250,-24.31,20220804,1965,25.19,20230103,3.29,N,042510,500,193 억,,510264,N,N,0,N,00,N
|
|
20230724,100442,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2470,-85,5,-3.33,181179125,72814,38.85,2550,2555,2465,3320,1790,2555,2488.25,1.32,0,-28699,2625,2590,2535,2500,2445,2607,2517,193,765,500,1780,5,1,38666746,955,14.36,2.51,12,0.19,172.00,983.00,3250,20220804,-24.00,1965,20230103,25.70,2935,-15.84,20230206,1965,25.70,20230103,3250,-24.00,20220804,1965,25.70,20230103,3.29,N,042510,500,193 억,,510264,N,N,0,N,00,N
|
|
20230724,090444,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2505,-50,5,-1.96,19886425,7866,4.20,2550,2555,2505,3320,1790,2555,2528.15,1.32,0,-3242,2625,2590,2535,2500,2445,2607,2517,193,765,500,1780,5,1,38666746,969,14.56,2.55,12,0.02,172.00,983.00,3250,20220804,-22.92,1965,20230103,27.48,2935,-14.65,20230206,1965,27.48,20230103,3250,-22.92,20220804,1965,27.48,20230103,3.29,N,042510,500,193 억,,510264,N,N,0,N,00,N
|
|
20230721,160440,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2555,40,2,1.59,467614965,184990,90.82,2485,2570,2480,3265,1765,2515,2527.74,1.26,0,-11254,2555,2535,2500,2480,2445,2545,2490,193,750,500,1760,5,1,38666746,988,14.85,2.60,12,0.48,172.00,983.00,3250,20220804,-21.38,1965,20230103,30.03,2935,-12.95,20230206,1965,30.03,20230103,3250,-21.38,20220804,1965,30.03,20230103,3.29,N,042510,500,193 억,,488268,N,N,0,N,00,N
|
|
20230721,150443,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2545,30,2,1.19,402603240,159479,78.29,2485,2570,2480,3265,1765,2515,2524.49,1.26,0,-8256,2555,2535,2500,2480,2445,2545,2490,193,750,500,1760,5,1,38666746,984,14.80,2.59,12,0.41,172.00,983.00,3250,20220804,-21.69,1965,20230103,29.52,2935,-13.29,20230206,1965,29.52,20230103,3250,-21.69,20220804,1965,29.52,20230103,3.29,N,042510,500,193 억,,488268,N,N,0,N,00,N
|
|
20230721,140440,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2520,5,2,0.20,339234420,134499,66.03,2485,2570,2480,3265,1765,2515,2522.21,1.26,0,-1073,2555,2535,2500,2480,2445,2545,2490,193,750,500,1760,5,1,38666746,974,14.65,2.56,12,0.35,172.00,983.00,3250,20220804,-22.46,1965,20230103,28.24,2935,-14.14,20230206,1965,28.24,20230103,3250,-22.46,20220804,1965,28.24,20230103,3.29,N,042510,500,193 억,,488268,N,N,0,N,00,N
|
|
20230721,130442,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2535,20,2,0.80,277517350,110058,54.03,2485,2570,2480,3265,1765,2515,2521.56,1.26,0,9432,2555,2535,2500,2480,2445,2545,2490,193,750,500,1760,5,1,38666746,980,14.74,2.58,12,0.28,172.00,983.00,3250,20220804,-22.00,1965,20230103,29.01,2935,-13.63,20230206,1965,29.01,20230103,3250,-22.00,20220804,1965,29.01,20230103,3.29,N,042510,500,193 억,,488268,N,N,0,N,00,N
|
|
20230721,120446,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2555,40,2,1.59,242299880,96192,47.22,2485,2570,2480,3265,1765,2515,2518.92,1.26,0,14933,2555,2535,2500,2480,2445,2545,2490,193,750,500,1760,5,1,38666746,988,14.85,2.60,12,0.25,172.00,983.00,3250,20220804,-21.38,1965,20230103,30.03,2935,-12.95,20230206,1965,30.03,20230103,3250,-21.38,20220804,1965,30.03,20230103,3.29,N,042510,500,193 억,,488268,N,N,0,N,00,N
|
|
20230721,110444,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2530,15,2,0.60,176078710,70194,34.46,2485,2535,2480,3265,1765,2515,2508.46,1.26,0,12024,2555,2535,2500,2480,2445,2545,2490,193,750,500,1760,5,1,38666746,978,14.71,2.57,12,0.18,172.00,983.00,3250,20220804,-22.15,1965,20230103,28.75,2935,-13.80,20230206,1965,28.75,20230103,3250,-22.15,20220804,1965,28.75,20230103,3.29,N,042510,500,193 억,,488268,N,N,0,N,00,N
|
|
20230721,100444,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2530,15,2,0.60,136270315,54437,26.72,2485,2535,2480,3265,1765,2515,2503.27,1.26,0,8760,2555,2535,2500,2480,2445,2545,2490,193,750,500,1760,5,1,38666746,978,14.71,2.57,12,0.14,172.00,983.00,3250,20220804,-22.15,1965,20230103,28.75,2935,-13.80,20230206,1965,28.75,20230103,3250,-22.15,20220804,1965,28.75,20230103,3.29,N,042510,500,193 억,,488268,N,N,0,N,00,N
|
|
20230721,090444,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2490,-25,5,-0.99,15718665,6319,3.10,2485,2500,2480,3265,1765,2515,2487.52,1.26,0,-2379,2555,2535,2500,2480,2445,2545,2490,193,750,500,1760,5,1,38666746,963,14.48,2.53,12,0.02,172.00,983.00,3250,20220804,-23.38,1965,20230103,26.72,2935,-15.16,20230206,1965,26.72,20230103,3250,-23.38,20220804,1965,26.72,20230103,3.29,N,042510,500,193 억,,488268,N,N,0,N,00,N
|
|
20230720,160441,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2515,-5,5,-0.20,504616605,202431,41.44,2505,2520,2465,3275,1765,2520,2492.23,1.23,0,11489,2683,2601,2553,2471,2423,2577,2447,193,755,500,1760,5,1,38666746,972,14.62,2.56,12,0.52,172.00,983.00,3250,20220804,-22.62,1965,20230103,27.99,2935,-14.31,20230206,1965,27.99,20230103,3250,-22.62,20220804,1965,27.99,20230103,3.31,N,042510,500,193 억,,475876,N,N,0,N,00,N
|
|
20230720,150440,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2505,-15,5,-0.60,471727910,189338,38.76,2505,2520,2465,3275,1765,2520,2491.17,1.23,0,13011,2683,2601,2553,2471,2423,2577,2447,193,755,500,1760,5,1,38666746,969,14.56,2.55,12,0.49,172.00,983.00,3250,20220804,-22.92,1965,20230103,27.48,2935,-14.65,20230206,1965,27.48,20230103,3250,-22.92,20220804,1965,27.48,20230103,3.31,N,042510,500,193 억,,475876,N,N,0,N,00,N
|
|
20230720,140438,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2500,-20,5,-0.79,416417635,167164,34.22,2505,2520,2465,3275,1765,2520,2490.74,1.23,0,12525,2683,2601,2553,2471,2423,2577,2447,193,755,500,1760,5,1,38666746,967,14.53,2.54,12,0.43,172.00,983.00,3250,20220804,-23.08,1965,20230103,27.23,2935,-14.82,20230206,1965,27.23,20230103,3250,-23.08,20220804,1965,27.23,20230103,3.31,N,042510,500,193 억,,475876,N,N,0,N,00,N
|
|
20230720,130438,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2500,-20,5,-0.79,361956195,145404,29.76,2505,2520,2465,3275,1765,2520,2488.91,1.23,0,4059,2683,2601,2553,2471,2423,2577,2447,193,755,500,1760,5,1,38666746,967,14.53,2.54,12,0.38,172.00,983.00,3250,20220804,-23.08,1965,20230103,27.23,2935,-14.82,20230206,1965,27.23,20230103,3250,-23.08,20220804,1965,27.23,20230103,3.31,N,042510,500,193 억,,475876,N,N,0,N,00,N
|
|
20230720,120444,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2505,-15,5,-0.60,340724690,136891,28.02,2505,2520,2465,3275,1765,2520,2488.59,1.23,0,5176,2683,2601,2553,2471,2423,2577,2447,193,755,500,1760,5,1,38666746,969,14.56,2.55,12,0.35,172.00,983.00,3250,20220804,-22.92,1965,20230103,27.48,2935,-14.65,20230206,1965,27.48,20230103,3250,-22.92,20220804,1965,27.48,20230103,3.31,N,042510,500,193 억,,475876,N,N,0,N,00,N
|
|
20230720,110441,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2490,-30,5,-1.19,283309095,113918,23.32,2505,2520,2465,3275,1765,2520,2486.40,1.23,0,12553,2683,2601,2553,2471,2423,2577,2447,193,755,500,1760,5,1,38666746,963,14.48,2.53,12,0.29,172.00,983.00,3250,20220804,-23.38,1965,20230103,26.72,2935,-15.16,20230206,1965,26.72,20230103,3250,-23.38,20220804,1965,26.72,20230103,3.31,N,042510,500,193 억,,475876,N,N,0,N,00,N
|
|
20230720,100437,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2480,-40,5,-1.59,254869850,102453,20.97,2505,2520,2465,3275,1765,2520,2487.07,1.23,0,12836,2683,2601,2553,2471,2423,2577,2447,193,755,500,1760,5,1,38666746,959,14.42,2.52,12,0.26,172.00,983.00,3250,20220804,-23.69,1965,20230103,26.21,2935,-15.50,20230206,1965,26.21,20230103,3250,-23.69,20220804,1965,26.21,20230103,3.31,N,042510,500,193 억,,475876,N,N,0,N,00,N
|
|
20230720,090437,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2500,-20,5,-0.79,49181335,19619,4.02,2505,2520,2490,3275,1765,2520,2505.41,1.23,0,-753,2683,2601,2553,2471,2423,2577,2447,193,755,500,1760,5,1,38666746,967,14.53,2.54,12,0.05,172.00,983.00,3250,20220804,-23.08,1965,20230103,27.23,2935,-14.82,20230206,1965,27.23,20230103,3250,-23.08,20220804,1965,27.23,20230103,3.31,N,042510,500,193 억,,475876,N,N,0,N,00,N
|
|
20230719,160447,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2520,-100,5,-3.82,1208848010,474269,152.53,2620,2635,2505,3405,1835,2620,2548.73,1.24,0,-2746,2726,2672,2631,2577,2536,2652,2557,193,785,500,1830,5,1,38666746,974,14.65,2.56,12,1.23,172.00,983.00,3250,20220804,-22.46,1965,20230103,28.24,2935,-14.14,20230206,1965,28.24,20230103,3250,-22.46,20220804,1965,28.24,20230103,3.29,N,042510,500,193 억,,478490,N,N,0,N,00,N
|
|
20230719,150445,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2535,-85,5,-3.24,1131544940,443547,142.65,2620,2635,2510,3405,1835,2620,2550.83,1.24,0,-279,2726,2672,2631,2577,2536,2652,2557,193,785,500,1830,5,1,38666746,980,14.74,2.58,12,1.15,172.00,983.00,3250,20220804,-22.00,1965,20230103,29.01,2935,-13.63,20230206,1965,29.01,20230103,3250,-22.00,20220804,1965,29.01,20230103,3.29,N,042510,500,193 억,,478490,N,N,0,N,00,N
|
|
20230719,140446,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2525,-95,5,-3.63,983023635,384597,123.69,2620,2635,2520,3405,1835,2620,2555.66,1.24,0,10813,2726,2672,2631,2577,2536,2652,2557,193,785,500,1830,5,1,38666746,976,14.68,2.57,12,0.99,172.00,983.00,3250,20220804,-22.31,1965,20230103,28.50,2935,-13.97,20230206,1965,28.50,20230103,3250,-22.31,20220804,1965,28.50,20230103,3.29,N,042510,500,193 억,,478490,N,N,0,N,00,N
|
|
20230719,130441,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2550,-70,5,-2.67,838182795,327329,105.27,2620,2635,2520,3405,1835,2620,2560.32,1.24,0,17797,2726,2672,2631,2577,2536,2652,2557,193,785,500,1830,5,1,38666746,986,14.83,2.59,12,0.85,172.00,983.00,3250,20220804,-21.54,1965,20230103,29.77,2935,-13.12,20230206,1965,29.77,20230103,3250,-21.54,20220804,1965,29.77,20230103,3.29,N,042510,500,193 억,,478490,N,N,0,N,00,N
|
|
20230719,120445,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2535,-85,5,-3.24,795046050,310367,99.82,2620,2635,2520,3405,1835,2620,2561.27,1.24,0,19752,2726,2672,2631,2577,2536,2652,2557,193,785,500,1830,5,1,38666746,980,14.74,2.58,12,0.80,172.00,983.00,3250,20220804,-22.00,1965,20230103,29.01,2935,-13.63,20230206,1965,29.01,20230103,3250,-22.00,20220804,1965,29.01,20230103,3.29,N,042510,500,193 억,,478490,N,N,0,N,00,N
|
|
20230719,110446,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2535,-85,5,-3.24,718799125,280281,90.14,2620,2635,2520,3405,1835,2620,2564.18,1.24,0,25964,2726,2672,2631,2577,2536,2652,2557,193,785,500,1830,5,1,38666746,980,14.74,2.58,12,0.72,172.00,983.00,3250,20220804,-22.00,1965,20230103,29.01,2935,-13.63,20230206,1965,29.01,20230103,3250,-22.00,20220804,1965,29.01,20230103,3.29,N,042510,500,193 억,,478490,N,N,0,N,00,N
|
|
20230719,100443,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2530,-90,5,-3.44,514987665,199681,64.22,2620,2635,2525,3405,1835,2620,2578.65,1.24,0,8425,2726,2672,2631,2577,2536,2652,2557,193,785,500,1830,5,1,38666746,978,14.71,2.57,12,0.52,172.00,983.00,3250,20220804,-22.15,1965,20230103,28.75,2935,-13.80,20230206,1965,28.75,20230103,3250,-22.15,20220804,1965,28.75,20230103,3.29,N,042510,500,193 억,,478490,N,N,0,N,00,N
|
|
20230719,090443,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2630,10,2,0.38,46429445,17703,5.69,2620,2635,2615,3405,1835,2620,2623.02,1.24,0,787,2726,2672,2631,2577,2536,2652,2557,193,785,500,1830,5,1,38666746,1017,15.29,2.68,12,0.05,172.00,983.00,3250,20220804,-19.08,1965,20230103,33.84,2935,-10.39,20230206,1965,33.84,20230103,3250,-19.08,20220804,1965,33.84,20230103,3.29,N,042510,500,193 억,,478490,N,N,0,N,00,N
|
|
20230718,160442,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2620,-40,5,-1.50,805204550,306042,95.88,2675,2685,2590,3455,1865,2660,2630.99,1.38,0,-56240,2736,2697,2631,2592,2526,2717,2612,193,795,500,1860,5,1,38666746,1013,15.23,2.67,12,0.79,172.00,983.00,3250,20220804,-19.38,1965,20230103,33.33,2935,-10.73,20230206,1965,33.33,20230103,3250,-19.38,20220804,1965,33.33,20230103,3.27,N,042510,500,193 억,,534728,N,N,0,N,00,N
|
|
20230718,150442,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2620,-40,5,-1.50,761755570,289439,90.68,2675,2685,2590,3455,1865,2660,2631.78,1.38,0,-53306,2736,2697,2631,2592,2526,2717,2612,193,795,500,1860,5,1,38666746,1013,15.23,2.67,12,0.75,172.00,983.00,3250,20220804,-19.38,1965,20230103,33.33,2935,-10.73,20230206,1965,33.33,20230103,3250,-19.38,20220804,1965,33.33,20230103,3.27,N,042510,500,193 억,,534728,N,N,0,N,00,N
|
|
20230718,140439,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2610,-50,5,-1.88,710944930,270001,84.59,2675,2685,2590,3455,1865,2660,2633.06,1.38,0,-53074,2736,2697,2631,2592,2526,2717,2612,193,795,500,1860,5,1,38666746,1009,15.17,2.66,12,0.70,172.00,983.00,3250,20220804,-19.69,1965,20230103,32.82,2935,-11.07,20230206,1965,32.82,20230103,3250,-19.69,20220804,1965,32.82,20230103,3.27,N,042510,500,193 억,,534728,N,N,0,N,00,N
|
|
20230718,130440,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2625,-35,5,-1.32,671612055,254890,79.85,2675,2685,2590,3455,1865,2660,2634.85,1.38,0,-52208,2736,2697,2631,2592,2526,2717,2612,193,795,500,1860,5,1,38666746,1015,15.26,2.67,12,0.66,172.00,983.00,3250,20220804,-19.23,1965,20230103,33.59,2935,-10.56,20230206,1965,33.59,20230103,3250,-19.23,20220804,1965,33.59,20230103,3.27,N,042510,500,193 억,,534728,N,N,0,N,00,N
|
|
20230718,120442,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2605,-55,5,-2.07,534382325,202274,63.37,2675,2685,2600,3455,1865,2660,2641.82,1.38,0,-36313,2736,2697,2631,2592,2526,2717,2612,193,795,500,1860,5,1,38666746,1007,15.15,2.65,12,0.52,172.00,983.00,3250,20220804,-19.85,1965,20230103,32.57,2935,-11.24,20230206,1965,32.57,20230103,3250,-19.85,20220804,1965,32.57,20230103,3.27,N,042510,500,193 억,,534728,N,N,0,N,00,N
|
|
20230718,110444,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2615,-45,5,-1.69,465924420,176039,55.15,2675,2685,2610,3455,1865,2660,2646.67,1.38,0,-29854,2736,2697,2631,2592,2526,2717,2612,193,795,500,1860,5,1,38666746,1011,15.20,2.66,12,0.46,172.00,983.00,3250,20220804,-19.54,1965,20230103,33.08,2935,-10.90,20230206,1965,33.08,20230103,3250,-19.54,20220804,1965,33.08,20230103,3.27,N,042510,500,193 억,,534728,N,N,0,N,00,N
|
|
20230718,100438,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2625,-35,5,-1.32,405639980,153055,47.95,2675,2685,2610,3455,1865,2660,2650.25,1.38,0,-26740,2736,2697,2631,2592,2526,2717,2612,193,795,500,1860,5,1,38666746,1015,15.26,2.67,12,0.40,172.00,983.00,3250,20220804,-19.23,1965,20230103,33.59,2935,-10.56,20230206,1965,33.59,20230103,3250,-19.23,20220804,1965,33.59,20230103,3.27,N,042510,500,193 억,,534728,N,N,0,N,00,N
|
|
20230718,090439,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2680,20,2,0.75,81533160,30526,9.56,2675,2680,2660,3455,1865,2660,2671.14,1.38,0,-7464,2736,2697,2631,2592,2526,2717,2612,193,795,500,1860,5,1,38666746,1036,15.58,2.73,12,0.08,172.00,983.00,3250,20220804,-17.54,1965,20230103,36.39,2935,-8.69,20230206,1965,36.39,20230103,3250,-17.54,20220804,1965,36.39,20230103,3.27,N,042510,500,193 억,,534728,N,N,0,N,00,N
|
|
20230717,160440,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2660,50,2,1.92,819053050,312560,106.83,2615,2670,2565,3390,1830,2610,2620.34,1.30,0,32686,2703,2656,2623,2576,2543,2640,2560,193,780,500,1820,5,1,38666746,1029,15.47,2.71,12,0.81,172.00,983.00,3250,20220804,-18.15,1965,20230103,35.37,2935,-9.37,20230206,1965,35.37,20230103,3250,-18.15,20220804,1965,35.37,20230103,3.25,N,042510,500,193 억,,502042,N,N,0,N,00,N
|
|
20230717,150438,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2655,45,2,1.72,729476065,278830,95.30,2615,2665,2565,3390,1830,2610,2616.23,1.30,0,39072,2703,2656,2623,2576,2543,2640,2560,193,780,500,1820,5,1,38666746,1027,15.44,2.70,12,0.72,172.00,983.00,3250,20220804,-18.31,1965,20230103,35.11,2935,-9.54,20230206,1965,35.11,20230103,3250,-18.31,20220804,1965,35.11,20230103,3.25,N,042510,500,193 억,,502042,N,N,0,N,00,N
|
|
20230717,140439,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2630,20,2,0.77,628517295,240489,82.20,2615,2665,2565,3390,1830,2610,2613.52,1.30,0,31709,2703,2656,2623,2576,2543,2640,2560,193,780,500,1820,5,1,38666746,1017,15.29,2.68,12,0.62,172.00,983.00,3250,20220804,-19.08,1965,20230103,33.84,2935,-10.39,20230206,1965,33.84,20230103,3250,-19.08,20220804,1965,33.84,20230103,3.25,N,042510,500,193 억,,502042,N,N,0,N,00,N
|
|
20230717,130436,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2640,30,2,1.15,470828930,180780,61.79,2615,2645,2565,3390,1830,2610,2604.39,1.30,0,3956,2703,2656,2623,2576,2543,2640,2560,193,780,500,1820,5,1,38666746,1021,15.35,2.69,12,0.47,172.00,983.00,3250,20220804,-18.77,1965,20230103,34.35,2935,-10.05,20230206,1965,34.35,20230103,3250,-18.77,20220804,1965,34.35,20230103,3.25,N,042510,500,193 억,,502042,N,N,0,N,00,N
|
|
20230717,120441,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2625,15,2,0.57,402135010,154695,52.87,2615,2645,2565,3390,1830,2610,2599.45,1.30,0,-1861,2703,2656,2623,2576,2543,2640,2560,193,780,500,1820,5,1,38666746,1015,15.26,2.67,12,0.40,172.00,983.00,3250,20220804,-19.23,1965,20230103,33.59,2935,-10.56,20230206,1965,33.59,20230103,3250,-19.23,20220804,1965,33.59,20230103,3.25,N,042510,500,193 억,,502042,N,N,0,N,00,N
|
|
20230717,110436,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2605,-5,5,-0.19,262042990,101435,34.67,2615,2620,2565,3390,1830,2610,2583.02,1.30,0,1024,2703,2656,2623,2576,2543,2640,2560,193,780,500,1820,5,1,38666746,1007,15.15,2.65,12,0.26,172.00,983.00,3250,20220804,-19.85,1965,20230103,32.57,2935,-11.24,20230206,1965,32.57,20230103,3250,-19.85,20220804,1965,32.57,20230103,3.25,N,042510,500,193 억,,502042,N,N,0,N,00,N
|
|
20230717,100437,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2585,-25,5,-0.96,199207205,77184,26.38,2615,2620,2565,3390,1830,2610,2580.45,1.30,0,-9147,2703,2656,2623,2576,2543,2640,2560,193,780,500,1820,5,1,38666746,1000,15.03,2.63,12,0.20,172.00,983.00,3250,20220804,-20.46,1965,20230103,31.55,2935,-11.93,20230206,1965,31.55,20230103,3250,-20.46,20220804,1965,31.55,20230103,3.25,N,042510,500,193 억,,502042,N,N,0,N,00,N
|
|
20230717,090436,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2575,-35,5,-1.34,60774280,23380,7.99,2615,2620,2570,3390,1830,2610,2598.80,1.30,0,-10189,2703,2656,2623,2576,2543,2640,2560,193,780,500,1820,5,1,38666746,996,14.97,2.62,12,0.06,172.00,983.00,3250,20220804,-20.77,1965,20230103,31.04,2935,-12.27,20230206,1965,31.04,20230103,3250,-20.77,20220804,1965,31.04,20230103,3.25,N,042510,500,193 억,,502042,N,N,0,N,00,N
|
|
20230714,160436,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2610,-45,5,-1.69,747595065,286006,64.31,2665,2670,2590,3450,1860,2655,2613.85,1.35,0,-19726,2755,2705,2665,2615,2575,2685,2595,193,795,500,1850,5,1,38666746,1009,15.17,2.66,12,0.74,172.00,983.00,3250,20220804,-19.69,1965,20230103,32.82,2935,-11.07,20230206,1965,32.82,20230103,3250,-19.69,20220804,1965,32.82,20230103,3.02,N,042510,500,193 억,,521768,N,N,0,N,00,N
|
|
20230714,150438,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2600,-55,5,-2.07,710051630,271593,61.07,2665,2670,2590,3450,1860,2655,2614.32,1.35,0,-23195,2755,2705,2665,2615,2575,2685,2595,193,795,500,1850,5,1,38666746,1005,15.12,2.64,12,0.70,172.00,983.00,3250,20220804,-20.00,1965,20230103,32.32,2935,-11.41,20230206,1965,32.32,20230103,3250,-20.00,20220804,1965,32.32,20230103,3.02,N,042510,500,193 억,,521768,N,N,0,N,00,N
|
|
20230714,140440,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2615,-40,5,-1.51,518581795,197964,44.51,2665,2670,2600,3450,1860,2655,2619.49,1.35,0,-37000,2755,2705,2665,2615,2575,2685,2595,193,795,500,1850,5,1,38666746,1011,15.20,2.66,12,0.51,172.00,983.00,3250,20220804,-19.54,1965,20230103,33.08,2935,-10.90,20230206,1965,33.08,20230103,3250,-19.54,20220804,1965,33.08,20230103,3.02,N,042510,500,193 억,,521768,N,N,0,N,00,N
|
|
20230714,130434,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2615,-40,5,-1.51,469039310,178990,40.25,2665,2670,2600,3450,1860,2655,2620.38,1.35,0,-41131,2755,2705,2665,2615,2575,2685,2595,193,795,500,1850,5,1,38666746,1011,15.20,2.66,12,0.46,172.00,983.00,3250,20220804,-19.54,1965,20230103,33.08,2935,-10.90,20230206,1965,33.08,20230103,3250,-19.54,20220804,1965,33.08,20230103,3.02,N,042510,500,193 억,,521768,N,N,0,N,00,N
|
|
20230714,120435,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2625,-30,5,-1.13,418058235,159508,35.87,2665,2670,2600,3450,1860,2655,2620.82,1.35,0,-39180,2755,2705,2665,2615,2575,2685,2595,193,795,500,1850,5,1,38666746,1015,15.26,2.67,12,0.41,172.00,983.00,3250,20220804,-19.23,1965,20230103,33.59,2935,-10.56,20230206,1965,33.59,20230103,3250,-19.23,20220804,1965,33.59,20230103,3.02,N,042510,500,193 억,,521768,N,N,0,N,00,N
|
|
20230714,110437,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2615,-40,5,-1.51,390674440,149046,33.51,2665,2670,2600,3450,1860,2655,2621.05,1.35,0,-38653,2755,2705,2665,2615,2575,2685,2595,193,795,500,1850,5,1,38666746,1011,15.20,2.66,12,0.39,172.00,983.00,3250,20220804,-19.54,1965,20230103,33.08,2935,-10.90,20230206,1965,33.08,20230103,3250,-19.54,20220804,1965,33.08,20230103,3.02,N,042510,500,193 억,,521768,N,N,0,N,00,N
|
|
20230714,100440,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2615,-40,5,-1.51,308516780,117663,26.46,2665,2670,2600,3450,1860,2655,2621.90,1.35,0,-42900,2755,2705,2665,2615,2575,2685,2595,193,795,500,1850,5,1,38666746,1011,15.20,2.66,12,0.30,172.00,983.00,3250,20220804,-19.54,1965,20230103,33.08,2935,-10.90,20230206,1965,33.08,20230103,3250,-19.54,20220804,1965,33.08,20230103,3.02,N,042510,500,193 억,,521768,N,N,0,N,00,N
|
|
20230714,090437,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2635,-20,5,-0.75,53268395,20108,4.52,2665,2670,2630,3450,1860,2655,2648.96,1.35,0,-6286,2755,2705,2665,2615,2575,2685,2595,193,795,500,1850,5,1,38666746,1019,15.32,2.68,12,0.05,172.00,983.00,3250,20220804,-18.92,1965,20230103,34.10,2935,-10.22,20230206,1965,34.10,20230103,3250,-18.92,20220804,1965,34.10,20230103,3.02,N,042510,500,193 억,,521768,N,N,0,N,00,N
|
|
20230713,160436,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2655,0,3,0.00,1148295265,430481,67.67,2690,2715,2625,3450,1860,2655,2667.48,1.50,0,-57823,2775,2715,2685,2625,2595,2700,2610,193,795,500,1850,5,1,38666746,1027,15.44,2.70,12,1.11,172.00,983.00,3250,20220804,-18.31,1965,20230103,35.11,2935,-9.54,20230206,1965,35.11,20230103,3250,-18.31,20220804,1965,35.11,20230103,3.13,N,042510,500,193 억,,579588,N,N,0,N,00,N
|
|
20230713,150431,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2640,-15,5,-0.56,1028682925,385271,60.57,2690,2715,2630,3450,1860,2655,2670.02,1.50,0,-56910,2775,2715,2685,2625,2595,2700,2610,193,795,500,1850,5,1,38666746,1021,15.35,2.69,12,1.00,172.00,983.00,3250,20220804,-18.77,1965,20230103,34.35,2935,-10.05,20230206,1965,34.35,20230103,3250,-18.77,20220804,1965,34.35,20230103,3.13,N,042510,500,193 억,,579588,N,N,0,N,00,N
|
|
20230713,140431,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2645,-10,5,-0.38,894083575,334435,52.57,2690,2715,2645,3450,1860,2655,2673.42,1.50,0,-47440,2775,2715,2685,2625,2595,2700,2610,193,795,500,1850,5,1,38666746,1023,15.38,2.69,12,0.86,172.00,983.00,3250,20220804,-18.62,1965,20230103,34.61,2935,-9.88,20230206,1965,34.61,20230103,3250,-18.62,20220804,1965,34.61,20230103,3.13,N,042510,500,193 억,,579588,N,N,0,N,00,N
|
|
20230713,130433,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2650,-5,5,-0.19,807965955,301920,47.46,2690,2715,2645,3450,1860,2655,2676.09,1.50,0,-42636,2775,2715,2685,2625,2595,2700,2610,193,795,500,1850,5,1,38666746,1025,15.41,2.70,12,0.78,172.00,983.00,3250,20220804,-18.46,1965,20230103,34.86,2935,-9.71,20230206,1965,34.86,20230103,3250,-18.46,20220804,1965,34.86,20230103,3.13,N,042510,500,193 억,,579588,N,N,0,N,00,N
|
|
20230713,120430,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2650,-5,5,-0.19,756149215,282396,44.39,2690,2715,2645,3450,1860,2655,2677.62,1.50,0,-35014,2775,2715,2685,2625,2595,2700,2610,193,795,500,1850,5,1,38666746,1025,15.41,2.70,12,0.73,172.00,983.00,3250,20220804,-18.46,1965,20230103,34.86,2935,-9.71,20230206,1965,34.86,20230103,3250,-18.46,20220804,1965,34.86,20230103,3.13,N,042510,500,193 억,,579588,N,N,0,N,00,N
|
|
20230713,110434,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2660,5,2,0.19,646876315,241247,37.92,2690,2715,2660,3450,1860,2655,2681.39,1.50,0,-29173,2775,2715,2685,2625,2595,2700,2610,193,795,500,1850,5,1,38666746,1029,15.47,2.71,12,0.62,172.00,983.00,3250,20220804,-18.15,1965,20230103,35.37,2935,-9.37,20230206,1965,35.37,20230103,3250,-18.15,20220804,1965,35.37,20230103,3.13,N,042510,500,193 억,,579588,N,N,0,N,00,N
|
|
20230713,100433,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2670,15,2,0.56,441324705,164237,25.82,2690,2715,2660,3450,1860,2655,2687.12,1.50,0,-22200,2775,2715,2685,2625,2595,2700,2610,193,795,500,1850,5,1,38666746,1032,15.52,2.72,12,0.42,172.00,983.00,3250,20220804,-17.85,1965,20230103,35.88,2935,-9.03,20230206,1965,35.88,20230103,3250,-17.85,20220804,1965,35.88,20230103,3.13,N,042510,500,193 억,,579588,N,N,0,N,00,N
|
|
20230713,090355,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2695,40,2,1.51,54181700,20137,3.17,2690,2710,2675,3450,1860,2655,2690.65,1.50,0,2205,2775,2715,2685,2625,2595,2700,2610,193,795,500,1850,5,1,38666746,1042,15.67,2.74,12,0.05,172.00,983.00,3250,20220804,-17.08,1965,20230103,37.15,2935,-8.18,20230206,1965,37.15,20230103,3250,-17.08,20220804,1965,37.15,20230103,3.13,N,042510,500,193 억,,579588,N,N,0,N,00,N
|
|
20230712,160430,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2655,-60,5,-2.21,1650823865,616967,51.04,2740,2745,2655,3525,1905,2715,2675.84,1.64,0,-56416,2808,2761,2683,2636,2558,2785,2660,193,810,500,1900,5,1,38666746,1027,15.44,2.70,12,1.60,172.00,983.00,3250,20220804,-18.31,1965,20230103,35.11,2935,-9.54,20230206,1965,35.11,20230103,3250,-18.31,20220804,1965,35.11,20230103,3.05,N,042510,500,193 억,,635856,N,N,0,N,00,N
|
|
20230712,150428,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2670,-45,5,-1.66,1492140090,557305,46.10,2740,2745,2655,3525,1905,2715,2677.38,1.64,0,-56819,2808,2761,2683,2636,2558,2785,2660,193,810,500,1900,5,1,38666746,1032,15.52,2.72,12,1.44,172.00,983.00,3250,20220804,-17.85,1965,20230103,35.88,2935,-9.03,20230206,1965,35.88,20230103,3250,-17.85,20220804,1965,35.88,20230103,3.05,N,042510,500,193 억,,635856,N,N,0,N,00,N
|
|
20230712,140426,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2680,-35,5,-1.29,1371352235,512014,42.36,2740,2745,2655,3525,1905,2715,2678.30,1.64,0,-45783,2808,2761,2683,2636,2558,2785,2660,193,810,500,1900,5,1,38666746,1036,15.58,2.73,12,1.32,172.00,983.00,3250,20220804,-17.54,1965,20230103,36.39,2935,-8.69,20230206,1965,36.39,20230103,3250,-17.54,20220804,1965,36.39,20230103,3.05,N,042510,500,193 억,,635856,N,N,0,N,00,N
|
|
20230712,130429,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2670,-45,5,-1.66,1215279860,453539,37.52,2740,2745,2655,3525,1905,2715,2679.50,1.64,0,-39972,2808,2761,2683,2636,2558,2785,2660,193,810,500,1900,5,1,38666746,1032,15.52,2.72,12,1.17,172.00,983.00,3250,20220804,-17.85,1965,20230103,35.88,2935,-9.03,20230206,1965,35.88,20230103,3250,-17.85,20220804,1965,35.88,20230103,3.05,N,042510,500,193 억,,635856,N,N,0,N,00,N
|
|
20230712,120429,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2670,-45,5,-1.66,1139559370,425194,35.17,2740,2745,2655,3525,1905,2715,2680.04,1.64,0,-37375,2808,2761,2683,2636,2558,2785,2660,193,810,500,1900,5,1,38666746,1032,15.52,2.72,12,1.10,172.00,983.00,3250,20220804,-17.85,1965,20230103,35.88,2935,-9.03,20230206,1965,35.88,20230103,3250,-17.85,20220804,1965,35.88,20230103,3.05,N,042510,500,193 억,,635856,N,N,0,N,00,N
|
|
20230712,110429,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2670,-45,5,-1.66,1080660735,403121,33.35,2740,2745,2655,3525,1905,2715,2680.68,1.64,0,-37425,2808,2761,2683,2636,2558,2785,2660,193,810,500,1900,5,1,38666746,1032,15.52,2.72,12,1.04,172.00,983.00,3250,20220804,-17.85,1965,20230103,35.88,2935,-9.03,20230206,1965,35.88,20230103,3250,-17.85,20220804,1965,35.88,20230103,3.05,N,042510,500,193 억,,635856,N,N,0,N,00,N
|
|
20230712,100431,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2665,-50,5,-1.84,861257445,321066,26.56,2740,2745,2655,3525,1905,2715,2682.43,1.64,0,-36391,2808,2761,2683,2636,2558,2785,2660,193,810,500,1900,5,1,38666746,1030,15.49,2.71,12,0.83,172.00,983.00,3250,20220804,-18.00,1965,20230103,35.62,2935,-9.20,20230206,1965,35.62,20230103,3250,-18.00,20220804,1965,35.62,20230103,3.05,N,042510,500,193 억,,635856,N,N,0,N,00,N
|
|
20230712,090430,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2670,-45,5,-1.66,278048835,102578,8.49,2740,2745,2660,3525,1905,2715,2710.58,1.64,0,-41535,2808,2761,2683,2636,2558,2785,2660,193,810,500,1900,5,1,38666746,1032,15.52,2.72,12,0.27,172.00,983.00,3250,20220804,-17.85,1965,20230103,35.88,2935,-9.03,20230206,1965,35.88,20230103,3250,-17.85,20220804,1965,35.88,20230103,3.05,N,042510,500,193 억,,635856,N,N,0,N,00,N
|
|
20230711,160424,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2715,85,2,3.23,3143417370,1175973,35.63,2610,2730,2605,3415,1845,2630,2672.76,1.50,0,55159,2900,2765,2655,2520,2410,2832,2587,193,785,500,1840,5,1,38666746,1050,15.78,2.76,12,3.04,172.00,983.00,3250,20220804,-16.46,1965,20230103,38.17,2935,-7.50,20230206,1965,38.17,20230103,3250,-16.46,20220804,1965,38.17,20230103,3.06,N,042510,500,193 억,,580663,N,N,0,N,00,N
|
|
20230711,150424,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2705,75,2,2.85,2835039695,1062017,32.18,2610,2730,2605,3415,1845,2630,2669.49,1.50,0,51713,2900,2765,2655,2520,2410,2832,2587,193,785,500,1840,5,1,38666746,1046,15.73,2.75,12,2.75,172.00,983.00,3250,20220804,-16.77,1965,20230103,37.66,2935,-7.84,20230206,1965,37.66,20230103,3250,-16.77,20220804,1965,37.66,20230103,3.06,N,042510,500,193 억,,580663,N,N,0,N,00,N
|
|
20230711,140422,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2630,0,3,0.00,1293772180,490175,14.85,2610,2680,2605,3415,1845,2630,2639.41,1.50,0,3132,2900,2765,2655,2520,2410,2832,2587,193,785,500,1840,5,1,38666746,1017,15.29,2.68,12,1.27,172.00,983.00,3250,20220804,-19.08,1965,20230103,33.84,2935,-10.39,20230206,1965,33.84,20230103,3250,-19.08,20220804,1965,33.84,20230103,3.06,N,042510,500,193 억,,580663,N,N,0,N,00,N
|
|
20230711,130415,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2635,5,2,0.19,1190449355,450877,13.66,2610,2680,2605,3415,1845,2630,2640.30,1.50,0,3794,2900,2765,2655,2520,2410,2832,2587,193,785,500,1840,5,1,38666746,1019,15.32,2.68,12,1.17,172.00,983.00,3250,20220804,-18.92,1965,20230103,34.10,2935,-10.22,20230206,1965,34.10,20230103,3250,-18.92,20220804,1965,34.10,20230103,3.06,N,042510,500,193 억,,580663,N,N,0,N,00,N
|
|
20230711,120426,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2640,10,2,0.38,1021907380,386868,11.72,2610,2680,2605,3415,1845,2630,2641.49,1.50,0,12510,2900,2765,2655,2520,2410,2832,2587,193,785,500,1840,5,1,38666746,1021,15.35,2.69,12,1.00,172.00,983.00,3250,20220804,-18.77,1965,20230103,34.35,2935,-10.05,20230206,1965,34.35,20230103,3250,-18.77,20220804,1965,34.35,20230103,3.06,N,042510,500,193 억,,580663,N,N,0,N,00,N
|
|
20230711,110427,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2645,15,2,0.57,950782320,359931,10.91,2610,2680,2605,3415,1845,2630,2641.57,1.50,0,9733,2900,2765,2655,2520,2410,2832,2587,193,785,500,1840,5,1,38666746,1023,15.38,2.69,12,0.93,172.00,983.00,3250,20220804,-18.62,1965,20230103,34.61,2935,-9.88,20230206,1965,34.61,20230103,3250,-18.62,20220804,1965,34.61,20230103,3.06,N,042510,500,193 억,,580663,N,N,0,N,00,N
|
|
20230711,100425,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2645,15,2,0.57,803509400,304056,9.21,2610,2680,2605,3415,1845,2630,2642.64,1.50,0,2359,2900,2765,2655,2520,2410,2832,2587,193,785,500,1840,5,1,38666746,1023,15.38,2.69,12,0.79,172.00,983.00,3250,20220804,-18.62,1965,20230103,34.61,2935,-9.88,20230206,1965,34.61,20230103,3250,-18.62,20220804,1965,34.61,20230103,3.06,N,042510,500,193 억,,580663,N,N,0,N,00,N
|
|
20230711,090425,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2635,5,2,0.19,82171690,31363,0.95,2610,2645,2610,3415,1845,2630,2619.99,1.50,0,5359,2900,2765,2655,2520,2410,2832,2587,193,785,500,1840,5,1,38666746,1019,15.32,2.68,12,0.08,172.00,983.00,3250,20220804,-18.92,1965,20230103,34.10,2935,-10.22,20230206,1965,34.10,20230103,3250,-18.92,20220804,1965,34.10,20230103,3.06,N,042510,500,193 억,,580663,N,N,0,N,00,N
|
|
20230710,160424,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2630,125,2,4.99,8843260355,3283010,743.75,2555,2790,2545,3255,1755,2505,2693.74,1.18,0,122559,2601,2552,2526,2477,2451,2540,2465,193,750,500,1750,5,1,38666746,1017,15.29,2.68,12,8.49,172.00,983.00,3250,20220804,-19.08,1965,20230103,33.84,2935,-10.39,20230206,1965,33.84,20230103,3250,-19.08,20220804,1965,33.84,20230103,3.09,N,042510,500,193 억,,457986,N,N,0,N,00,N
|
|
20230710,150422,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2625,120,2,4.79,8579164780,3182461,720.97,2555,2790,2545,3255,1755,2505,2695.82,1.18,0,93997,2601,2552,2526,2477,2451,2540,2465,193,750,500,1750,5,1,38666746,1015,15.26,2.67,12,8.23,172.00,983.00,3250,20220804,-19.23,1965,20230103,33.59,2935,-10.56,20230206,1965,33.59,20230103,3250,-19.23,20220804,1965,33.59,20230103,3.09,N,042510,500,193 억,,457986,N,N,0,N,00,N
|
|
20230710,140420,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2655,150,2,5.99,8325646215,3086276,699.18,2555,2790,2545,3255,1755,2505,2697.70,1.18,0,67634,2601,2552,2526,2477,2451,2540,2465,193,750,500,1750,5,1,38666746,1027,15.44,2.70,12,7.98,172.00,983.00,3250,20220804,-18.31,1965,20230103,35.11,2935,-9.54,20230206,1965,35.11,20230103,3250,-18.31,20220804,1965,35.11,20230103,3.09,N,042510,500,193 억,,457986,N,N,0,N,00,N
|
|
20230710,130417,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2635,130,2,5.19,8056503025,2984592,676.14,2555,2790,2545,3255,1755,2505,2699.43,1.18,0,66431,2601,2552,2526,2477,2451,2540,2465,193,750,500,1750,5,1,38666746,1019,15.32,2.68,12,7.72,172.00,983.00,3250,20220804,-18.92,1965,20230103,34.10,2935,-10.22,20230206,1965,34.10,20230103,3250,-18.92,20220804,1965,34.10,20230103,3.09,N,042510,500,193 억,,457986,N,N,0,N,00,N
|
|
20230710,120423,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2620,115,2,4.59,7974622820,2953388,669.07,2555,2790,2545,3255,1755,2505,2700.23,1.18,0,62358,2601,2552,2526,2477,2451,2540,2465,193,750,500,1750,5,1,38666746,1013,15.23,2.67,12,7.64,172.00,983.00,3250,20220804,-19.38,1965,20230103,33.33,2935,-10.73,20230206,1965,33.33,20230103,3250,-19.38,20220804,1965,33.33,20230103,3.09,N,042510,500,193 억,,457986,N,N,0,N,00,N
|
|
20230710,110425,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2630,125,2,4.99,7816005860,2892884,655.36,2555,2790,2545,3255,1755,2505,2701.87,1.18,0,48139,2601,2552,2526,2477,2451,2540,2465,193,750,500,1750,5,1,38666746,1017,15.29,2.68,12,7.48,172.00,983.00,3250,20220804,-19.08,1965,20230103,33.84,2935,-10.39,20230206,1965,33.84,20230103,3250,-19.08,20220804,1965,33.84,20230103,3.09,N,042510,500,193 억,,457986,N,N,0,N,00,N
|
|
20230710,100424,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2635,130,2,5.19,7350853590,2715775,615.24,2555,2790,2545,3255,1755,2505,2706.80,1.18,0,24826,2601,2552,2526,2477,2451,2540,2465,193,750,500,1750,5,1,38666746,1019,15.32,2.68,12,7.02,172.00,983.00,3250,20220804,-18.92,1965,20230103,34.10,2935,-10.22,20230206,1965,34.10,20230103,3250,-18.92,20220804,1965,34.10,20230103,3.09,N,042510,500,193 억,,457986,N,N,0,N,00,N
|
|
20230710,090420,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2660,155,2,6.19,1152126995,432010,97.87,2555,2710,2545,3255,1755,2505,2667.27,1.18,0,19265,2601,2552,2526,2477,2451,2540,2465,193,750,500,1750,5,1,38666746,1029,15.47,2.71,12,1.12,172.00,983.00,3250,20220804,-18.15,1965,20230103,35.37,2935,-9.37,20230206,1965,35.37,20230103,3250,-18.15,20220804,1965,35.37,20230103,3.09,N,042510,500,193 억,,457986,N,N,0,N,00,N
|
|
20230707,160417,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2505,-90,5,-3.47,1084272345,429471,10.32,2560,2575,2500,3370,1820,2595,2524.78,1.28,0,-38997,2895,2745,2630,2480,2365,2820,2555,193,775,500,1810,5,1,38666746,969,14.56,2.55,12,1.11,172.00,983.00,3250,20220804,-22.92,1965,20230103,27.48,2935,-14.65,20230206,1965,27.48,20230103,3250,-22.92,20220804,1965,27.48,20230103,3.07,N,042510,500,193 억,,496835,N,N,0,N,00,N
|
|
20230707,150420,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2515,-80,5,-3.08,963182820,381144,9.16,2560,2575,2500,3370,1820,2595,2526.95,1.28,0,-38127,2895,2745,2630,2480,2365,2820,2555,193,775,500,1810,5,1,38666746,972,14.62,2.56,12,0.99,172.00,983.00,3250,20220804,-22.62,1965,20230103,27.99,2935,-14.31,20230206,1965,27.99,20230103,3250,-22.62,20220804,1965,27.99,20230103,3.07,N,042510,500,193 억,,496835,N,N,0,N,00,N
|
|
20230707,140426,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2505,-90,5,-3.47,870158280,344060,8.27,2560,2575,2500,3370,1820,2595,2528.95,1.28,0,-28936,2895,2745,2630,2480,2365,2820,2555,193,775,500,1810,5,1,38666746,969,14.56,2.55,12,0.89,172.00,983.00,3250,20220804,-22.92,1965,20230103,27.48,2935,-14.65,20230206,1965,27.48,20230103,3250,-22.92,20220804,1965,27.48,20230103,3.07,N,042510,500,193 억,,496835,N,N,0,N,00,N
|
|
20230707,130423,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2515,-80,5,-3.08,718748550,283673,6.82,2560,2575,2505,3370,1820,2595,2533.56,1.28,0,-15613,2895,2745,2630,2480,2365,2820,2555,193,775,500,1810,5,1,38666746,972,14.62,2.56,12,0.73,172.00,983.00,3250,20220804,-22.62,1965,20230103,27.99,2935,-14.31,20230206,1965,27.99,20230103,3250,-22.62,20220804,1965,27.99,20230103,3.07,N,042510,500,193 억,,496835,N,N,0,N,00,N
|
|
20230707,120422,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2510,-85,5,-3.28,659504855,260141,6.25,2560,2575,2505,3370,1820,2595,2535.01,1.28,0,-289,2895,2745,2630,2480,2365,2820,2555,193,775,500,1810,5,1,38666746,971,14.59,2.55,12,0.67,172.00,983.00,3250,20220804,-22.77,1965,20230103,27.74,2935,-14.48,20230206,1965,27.74,20230103,3250,-22.77,20220804,1965,27.74,20230103,3.07,N,042510,500,193 억,,496835,N,N,0,N,00,N
|
|
20230707,110423,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2525,-70,5,-2.70,566999425,223350,5.37,2560,2575,2515,3370,1820,2595,2538.43,1.28,0,-4653,2895,2745,2630,2480,2365,2820,2555,193,775,500,1810,5,1,38666746,976,14.68,2.57,12,0.58,172.00,983.00,3250,20220804,-22.31,1965,20230103,28.50,2935,-13.97,20230206,1965,28.50,20230103,3250,-22.31,20220804,1965,28.50,20230103,3.07,N,042510,500,193 억,,496835,N,N,0,N,00,N
|
|
20230707,100420,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2530,-65,5,-2.50,394643365,155142,3.73,2560,2575,2530,3370,1820,2595,2543.51,1.28,0,10295,2895,2745,2630,2480,2365,2820,2555,193,775,500,1810,5,1,38666746,978,14.71,2.57,12,0.40,172.00,983.00,3250,20220804,-22.15,1965,20230103,28.75,2935,-13.80,20230206,1965,28.75,20230103,3250,-22.15,20220804,1965,28.75,20230103,3.07,N,042510,500,193 억,,496835,N,N,0,N,00,N
|
|
20230707,090419,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2545,-50,5,-1.93,70945220,27731,0.67,2560,2575,2545,3370,1820,2595,2557.33,1.28,0,4195,2895,2745,2630,2480,2365,2820,2555,193,775,500,1810,5,1,38666746,984,14.80,2.59,12,0.07,172.00,983.00,3250,20220804,-21.69,1965,20230103,29.52,2935,-13.29,20230206,1965,29.52,20230103,3250,-21.69,20220804,1965,29.52,20230103,3.07,N,042510,500,193 억,,496835,N,N,0,N,00,N
|
|
20230706,160420,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2595,65,2,2.57,11140181535,4144110,793.15,2530,2780,2515,3285,1775,2530,2688.47,1.48,0,-76361,2650,2590,2545,2485,2440,2567,2462,193,755,500,1770,5,1,38666746,1003,15.09,2.64,12,10.72,172.00,983.00,3250,20220804,-20.15,1965,20230103,32.06,2935,-11.58,20230206,1965,32.06,20230103,3250,-20.15,20220804,1965,32.06,20230103,3.11,N,042510,500,193 억,,573341,N,N,0,N,00,N
|
|
20230706,150420,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2595,65,2,2.57,11003092495,4091335,783.05,2530,2780,2515,3285,1775,2530,2689.57,1.48,0,-83652,2650,2590,2545,2485,2440,2567,2462,193,755,500,1770,5,1,38666746,1003,15.09,2.64,12,10.58,172.00,983.00,3250,20220804,-20.15,1965,20230103,32.06,2935,-11.58,20230206,1965,32.06,20230103,3250,-20.15,20220804,1965,32.06,20230103,3.11,N,042510,500,193 억,,573341,N,N,0,N,00,N
|
|
20230706,140420,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2600,70,2,2.77,10791568335,4010246,767.53,2530,2780,2515,3285,1775,2530,2691.21,1.48,0,-88892,2650,2590,2545,2485,2440,2567,2462,193,755,500,1770,5,1,38666746,1005,15.12,2.64,12,10.37,172.00,983.00,3250,20220804,-20.00,1965,20230103,32.32,2935,-11.41,20230206,1965,32.32,20230103,3250,-20.00,20220804,1965,32.32,20230103,3.11,N,042510,500,193 억,,573341,N,N,0,N,00,N
|
|
20230706,130418,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2610,80,2,3.16,10629097645,3947751,755.57,2530,2780,2515,3285,1775,2530,2692.66,1.48,0,-95859,2650,2590,2545,2485,2440,2567,2462,193,755,500,1770,5,1,38666746,1009,15.17,2.66,12,10.21,172.00,983.00,3250,20220804,-19.69,1965,20230103,32.82,2935,-11.07,20230206,1965,32.82,20230103,3250,-19.69,20220804,1965,32.82,20230103,3.11,N,042510,500,193 억,,573341,N,N,0,N,00,N
|
|
20230706,120419,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2625,95,2,3.75,10212461165,3787820,724.96,2530,2780,2515,3285,1775,2530,2696.36,1.48,0,-112016,2650,2590,2545,2485,2440,2567,2462,193,755,500,1770,5,1,38666746,1015,15.26,2.67,12,9.80,172.00,983.00,3250,20220804,-19.23,1965,20230103,33.59,2935,-10.56,20230206,1965,33.59,20230103,3250,-19.23,20220804,1965,33.59,20230103,3.11,N,042510,500,193 억,,573341,N,N,0,N,00,N
|
|
20230706,110422,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2655,125,2,4.94,9837265760,3644830,697.59,2530,2780,2515,3285,1775,2530,2699.21,1.48,0,-123382,2650,2590,2545,2485,2440,2567,2462,193,755,500,1770,5,1,38666746,1027,15.44,2.70,12,9.43,172.00,983.00,3250,20220804,-18.31,1965,20230103,35.11,2935,-9.54,20230206,1965,35.11,20230103,3250,-18.31,20220804,1965,35.11,20230103,3.11,N,042510,500,193 억,,573341,N,N,0,N,00,N
|
|
20230706,100418,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2670,140,2,5.53,9071511070,3356395,642.39,2530,2780,2515,3285,1775,2530,2703.02,1.48,0,-78639,2650,2590,2545,2485,2440,2567,2462,193,755,500,1770,5,1,38666746,1032,15.52,2.72,12,8.68,172.00,983.00,3250,20220804,-17.85,1965,20230103,35.88,2935,-9.03,20230206,1965,35.88,20230103,3250,-17.85,20220804,1965,35.88,20230103,3.11,N,042510,500,193 억,,573341,N,N,0,N,00,N
|
|
20230706,090419,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2515,-15,5,-0.59,99036010,39184,7.50,2530,2545,2515,3285,1775,2530,2527.07,1.48,0,1618,2650,2590,2545,2485,2440,2567,2462,193,755,500,1770,5,1,38666746,972,14.62,2.56,12,0.10,172.00,983.00,3250,20220804,-22.62,1965,20230103,27.99,2935,-14.31,20230206,1965,27.99,20230103,3250,-22.62,20220804,1965,27.99,20230103,3.11,N,042510,500,193 억,,573341,N,N,0,N,00,N
|
|
20230705,160417,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2530,-70,5,-2.69,1267472035,497589,81.59,2600,2605,2500,3380,1820,2600,2547.27,1.57,0,6304,2700,2650,2605,2555,2510,2675,2580,193,780,500,1820,5,1,38666746,978,14.71,2.57,12,1.29,172.00,983.00,3250,20220804,-22.15,1965,20230103,28.75,2935,-13.80,20230206,1965,28.75,20230103,3250,-22.15,20220804,1965,28.75,20230103,2.76,N,042510,500,193 억,,606642,N,N,0,N,00,N
|
|
20230705,150417,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2530,-70,5,-2.69,1133391550,444764,72.93,2600,2605,2500,3380,1820,2600,2548.28,1.57,0,-1947,2700,2650,2605,2555,2510,2675,2580,193,780,500,1820,5,1,38666746,978,14.71,2.57,12,1.15,172.00,983.00,3250,20220804,-22.15,1965,20230103,28.75,2935,-13.80,20230206,1965,28.75,20230103,3250,-22.15,20220804,1965,28.75,20230103,2.76,N,042510,500,193 억,,606642,N,N,0,N,00,N
|
|
20230705,140412,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2540,-60,5,-2.31,824715075,322127,52.82,2600,2605,2535,3380,1820,2600,2560.19,1.57,0,-24671,2700,2650,2605,2555,2510,2675,2580,193,780,500,1820,5,1,38666746,982,14.77,2.58,12,0.83,172.00,983.00,3250,20220804,-21.85,1965,20230103,29.26,2935,-13.46,20230206,1965,29.26,20230103,3250,-21.85,20220804,1965,29.26,20230103,2.76,N,042510,500,193 억,,606642,N,N,0,N,00,N
|
|
20230705,130412,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2555,-45,5,-1.73,685234390,267268,43.82,2600,2605,2545,3380,1820,2600,2563.82,1.57,0,-4578,2700,2650,2605,2555,2510,2675,2580,193,780,500,1820,5,1,38666746,988,14.85,2.60,12,0.69,172.00,983.00,3250,20220804,-21.38,1965,20230103,30.03,2935,-12.95,20230206,1965,30.03,20230103,3250,-21.38,20220804,1965,30.03,20230103,2.76,N,042510,500,193 억,,606642,N,N,0,N,00,N
|
|
20230705,120412,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2575,-25,5,-0.96,594485135,231749,38.00,2600,2605,2545,3380,1820,2600,2565.18,1.57,0,-3823,2700,2650,2605,2555,2510,2675,2580,193,780,500,1820,5,1,38666746,996,14.97,2.62,12,0.60,172.00,983.00,3250,20220804,-20.77,1965,20230103,31.04,2935,-12.27,20230206,1965,31.04,20230103,3250,-20.77,20220804,1965,31.04,20230103,2.76,N,042510,500,193 억,,606642,N,N,0,N,00,N
|
|
20230705,110415,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2545,-55,5,-2.12,471041140,183709,30.12,2600,2605,2545,3380,1820,2600,2564.02,1.57,0,-5943,2700,2650,2605,2555,2510,2675,2580,193,780,500,1820,5,1,38666746,984,14.80,2.59,12,0.48,172.00,983.00,3250,20220804,-21.69,1965,20230103,29.52,2935,-13.29,20230206,1965,29.52,20230103,3250,-21.69,20220804,1965,29.52,20230103,2.76,N,042510,500,193 억,,606642,N,N,0,N,00,N
|
|
20230705,100414,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2565,-35,5,-1.35,354687460,138195,22.66,2600,2605,2545,3380,1820,2600,2566.52,1.57,0,-851,2700,2650,2605,2555,2510,2675,2580,193,780,500,1820,5,1,38666746,992,14.91,2.61,12,0.36,172.00,983.00,3250,20220804,-21.08,1965,20230103,30.53,2935,-12.61,20230206,1965,30.53,20230103,3250,-21.08,20220804,1965,30.53,20230103,2.76,N,042510,500,193 억,,606642,N,N,0,N,00,N
|
|
20230705,090413,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2590,-10,5,-0.38,42065420,16219,2.66,2600,2605,2580,3380,1820,2600,2593.51,1.57,0,-2409,2700,2650,2605,2555,2510,2675,2580,193,780,500,1820,5,1,38666746,1001,15.06,2.63,12,0.04,172.00,983.00,3250,20220804,-20.31,1965,20230103,31.81,2935,-11.75,20230206,1965,31.81,20230103,3250,-20.31,20220804,1965,31.81,20230103,2.76,N,042510,500,193 억,,606642,N,N,0,N,00,N
|
|
20230704,160413,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2600,-15,5,-0.57,1556871130,598795,7.05,2570,2655,2560,3395,1835,2615,2600.01,1.49,0,25311,3005,2810,2700,2505,2395,2907,2602,193,780,500,1830,5,1,38666746,1005,15.12,2.64,12,1.55,172.00,983.00,3250,20220804,-20.00,1965,20230103,32.32,2935,-11.41,20230206,1965,32.32,20230103,3250,-20.00,20220804,1965,32.32,20230103,2.78,N,042510,500,193 억,,576043,N,N,0,N,00,N
|
|
20230704,150408,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2590,-25,5,-0.96,1380333315,530554,6.25,2570,2655,2560,3395,1835,2615,2601.68,1.49,0,21918,3005,2810,2700,2505,2395,2907,2602,193,780,500,1830,5,1,38666746,1001,15.06,2.63,12,1.37,172.00,983.00,3250,20220804,-20.31,1965,20230103,31.81,2935,-11.75,20230206,1965,31.81,20230103,3250,-20.31,20220804,1965,31.81,20230103,2.78,N,042510,500,193 억,,576043,N,N,0,N,00,N
|
|
20230704,140412,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2585,-30,5,-1.15,1262919800,485192,5.71,2570,2655,2560,3395,1835,2615,2602.93,1.49,0,22502,3005,2810,2700,2505,2395,2907,2602,193,780,500,1830,5,1,38666746,1000,15.03,2.63,12,1.25,172.00,983.00,3250,20220804,-20.46,1965,20230103,31.55,2935,-11.93,20230206,1965,31.55,20230103,3250,-20.46,20220804,1965,31.55,20230103,2.78,N,042510,500,193 억,,576043,N,N,0,N,00,N
|
|
20230704,130406,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2590,-25,5,-0.96,1190373925,457184,5.38,2570,2655,2560,3395,1835,2615,2603.71,1.49,0,21506,3005,2810,2700,2505,2395,2907,2602,193,780,500,1830,5,1,38666746,1001,15.06,2.63,12,1.18,172.00,983.00,3250,20220804,-20.31,1965,20230103,31.81,2935,-11.75,20230206,1965,31.81,20230103,3250,-20.31,20220804,1965,31.81,20230103,2.78,N,042510,500,193 억,,576043,N,N,0,N,00,N
|
|
20230704,120409,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2605,-10,5,-0.38,1079950655,414629,4.88,2570,2655,2560,3395,1835,2615,2604.62,1.49,0,17251,3005,2810,2700,2505,2395,2907,2602,193,780,500,1830,5,1,38666746,1007,15.15,2.65,12,1.07,172.00,983.00,3250,20220804,-19.85,1965,20230103,32.57,2935,-11.24,20230206,1965,32.57,20230103,3250,-19.85,20220804,1965,32.57,20230103,2.78,N,042510,500,193 억,,576043,N,N,0,N,00,N
|
|
20230704,110405,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2590,-25,5,-0.96,1027677445,394548,4.65,2570,2655,2560,3395,1835,2615,2604.70,1.49,0,14174,3005,2810,2700,2505,2395,2907,2602,193,780,500,1830,5,1,38666746,1001,15.06,2.63,12,1.02,172.00,983.00,3250,20220804,-20.31,1965,20230103,31.81,2935,-11.75,20230206,1965,31.81,20230103,3250,-20.31,20220804,1965,31.81,20230103,2.78,N,042510,500,193 억,,576043,N,N,0,N,00,N
|
|
20230704,100404,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2595,-20,5,-0.76,848749960,325439,3.83,2570,2655,2560,3395,1835,2615,2608.02,1.49,0,4992,3005,2810,2700,2505,2395,2907,2602,193,780,500,1830,5,1,38666746,1003,15.09,2.64,12,0.84,172.00,983.00,3250,20220804,-20.15,1965,20230103,32.06,2935,-11.58,20230206,1965,32.06,20230103,3250,-20.15,20220804,1965,32.06,20230103,2.78,N,042510,500,193 억,,576043,N,N,0,N,00,N
|
|
20230704,090406,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2615,0,3,0.00,200787495,77907,0.92,2570,2620,2560,3395,1835,2615,2577.27,1.49,0,10743,3005,2810,2700,2505,2395,2907,2602,193,780,500,1830,5,1,38666746,1011,15.20,2.66,12,0.20,172.00,983.00,3250,20220804,-19.54,1965,20230103,33.08,2935,-10.90,20230206,1965,33.08,20230103,3250,-19.54,20220804,1965,33.08,20230103,2.78,N,042510,500,193 억,,576043,N,N,0,N,00,N
|
|
20230703,160401,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2615,95,2,3.77,23159267720,8409053,2597.56,2590,2895,2590,3275,1765,2520,2754.18,2.24,0,-282661,2603,2561,2508,2466,2413,2582,2487,193,755,500,1760,5,1,38666746,1011,15.20,2.66,12,21.75,172.00,983.00,3250,20220804,-19.54,1965,20230103,33.08,2935,-10.90,20230206,1965,33.08,20230103,3250,-19.54,20220804,1965,33.08,20230103,2.80,N,042510,500,193 억,,867101,N,N,0,N,00,N
|
|
20230703,150404,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2610,90,2,3.57,22730353070,8244616,2546.76,2590,2895,2590,3275,1765,2520,2756.99,2.24,0,-313379,2603,2561,2508,2466,2413,2582,2487,193,755,500,1760,5,1,38666746,1009,15.17,2.66,12,21.32,172.00,983.00,3250,20220804,-19.69,1965,20230103,32.82,2935,-11.07,20230206,1965,32.82,20230103,3250,-19.69,20220804,1965,32.82,20230103,2.80,N,042510,500,193 억,,867101,N,N,0,N,00,N
|
|
20230703,140403,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2625,105,2,4.17,22046767400,7982364,2465.76,2590,2895,2590,3275,1765,2520,2761.93,2.24,0,-357197,2603,2561,2508,2466,2413,2582,2487,193,755,500,1760,5,1,38666746,1015,15.26,2.67,12,20.64,172.00,983.00,3250,20220804,-19.23,1965,20230103,33.59,2935,-10.56,20230206,1965,33.59,20230103,3250,-19.23,20220804,1965,33.59,20230103,2.80,N,042510,500,193 억,,867101,N,N,0,N,00,N
|
|
20230703,130403,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2640,120,2,4.76,21726179975,7860619,2428.15,2590,2895,2590,3275,1765,2520,2763.93,2.24,0,-339605,2603,2561,2508,2466,2413,2582,2487,193,755,500,1760,5,1,38666746,1021,15.35,2.69,12,20.33,172.00,983.00,3250,20220804,-18.77,1965,20230103,34.35,2935,-10.05,20230206,1965,34.35,20230103,3250,-18.77,20220804,1965,34.35,20230103,2.80,N,042510,500,193 억,,867101,N,N,0,N,00,N
|
|
20230703,120404,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2630,110,2,4.37,21504407795,7776356,2402.12,2590,2895,2590,3275,1765,2520,2765.36,2.24,0,-337984,2603,2561,2508,2466,2413,2582,2487,193,755,500,1760,5,1,38666746,1017,15.29,2.68,12,20.11,172.00,983.00,3250,20220804,-19.08,1965,20230103,33.84,2935,-10.39,20230206,1965,33.84,20230103,3250,-19.08,20220804,1965,33.84,20230103,2.80,N,042510,500,193 억,,867101,N,N,0,N,00,N
|
|
20230703,110402,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2675,155,2,6.15,20690970910,7467521,2306.72,2590,2895,2590,3275,1765,2520,2770.80,2.24,0,-382221,2603,2561,2508,2466,2413,2582,2487,193,755,500,1760,5,1,38666746,1034,15.55,2.72,12,19.31,172.00,983.00,3250,20220804,-17.69,1965,20230103,36.13,2935,-8.86,20230206,1965,36.13,20230103,3250,-17.69,20220804,1965,36.13,20230103,2.80,N,042510,500,193 억,,867101,N,N,0,N,00,N
|
|
20230703,100356,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2680,160,2,6.35,19291667950,6941842,2144.34,2590,2895,2590,3275,1765,2520,2779.04,2.24,0,-373293,2603,2561,2508,2466,2413,2582,2487,193,755,500,1760,5,1,38666746,1036,15.58,2.73,12,17.95,172.00,983.00,3250,20220804,-17.54,1965,20230103,36.39,2935,-8.69,20230206,1965,36.39,20230103,3250,-17.54,20220804,1965,36.39,20230103,2.80,N,042510,500,193 억,,867101,N,N,0,N,00,N
|
|
20230703,090358,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2705,185,2,7.34,2869834570,1040792,321.50,2590,2845,2590,3275,1765,2520,2757.36,2.24,0,-56163,2603,2561,2508,2466,2413,2582,2487,193,755,500,1760,5,1,38666746,1046,15.73,2.75,12,2.69,172.00,983.00,3250,20220804,-16.77,1965,20230103,37.66,2935,-7.84,20230206,1965,37.66,20230103,3250,-16.77,20220804,1965,37.66,20230103,2.80,N,042510,500,193 억,,867101,N,N,0,N,00,N
|