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
|
|
20230831,160501,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2640,-50,5,-1.86,1267175330,475573,26.23,2715,2715,2620,3495,1885,2690,2664.57,3.51,0,103258,2826,2757,2711,2642,2596,2735,2620,193,805,500,1880,5,1,38666746,1021,15.35,2.69,12,1.23,172.00,983.00,3020,20230804,-12.58,1965,20230103,34.35,3020,-12.58,20230804,1965,34.35,20230103,3020,-12.58,20230804,1965,34.35,20230103,3.65,N,042510,500,193 억,,1359066,N,N,0,N,00,N
|
|
20230831,150614,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2650,-40,5,-1.49,1061128075,397652,21.93,2715,2715,2635,3495,1885,2690,2668.48,3.51,0,89372,2826,2757,2711,2642,2596,2735,2620,193,805,500,1880,5,1,38666746,1025,15.41,2.70,12,1.03,172.00,983.00,3020,20230804,-12.25,1965,20230103,34.86,3020,-12.25,20230804,1965,34.86,20230103,3020,-12.25,20230804,1965,34.86,20230103,3.65,N,042510,500,193 억,,1359066,N,N,0,N,00,N
|
|
20230831,140650,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2655,-35,5,-1.30,941976265,352669,19.45,2715,2715,2635,3495,1885,2690,2670.99,3.51,0,78269,2826,2757,2711,2642,2596,2735,2620,193,805,500,1880,5,1,38666746,1027,15.44,2.70,12,0.91,172.00,983.00,3020,20230804,-12.09,1965,20230103,35.11,3020,-12.09,20230804,1965,35.11,20230103,3020,-12.09,20230804,1965,35.11,20230103,3.65,N,042510,500,193 억,,1359066,N,N,0,N,00,N
|
|
20230831,130629,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2655,-35,5,-1.30,764635080,285696,15.76,2715,2715,2645,3495,1885,2690,2676.39,3.51,0,50904,2826,2757,2711,2642,2596,2735,2620,193,805,500,1880,5,1,38666746,1027,15.44,2.70,12,0.74,172.00,983.00,3020,20230804,-12.09,1965,20230103,35.11,3020,-12.09,20230804,1965,35.11,20230103,3020,-12.09,20230804,1965,35.11,20230103,3.65,N,042510,500,193 억,,1359066,N,N,0,N,00,N
|
|
20230831,120641,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2675,-15,5,-0.56,707412600,264240,14.57,2715,2715,2645,3495,1885,2690,2677.16,3.51,0,56829,2826,2757,2711,2642,2596,2735,2620,193,805,500,1880,5,1,38666746,1034,15.55,2.72,12,0.68,172.00,983.00,3020,20230804,-11.42,1965,20230103,36.13,3020,-11.42,20230804,1965,36.13,20230103,3020,-11.42,20230804,1965,36.13,20230103,3.65,N,042510,500,193 억,,1359066,N,N,0,N,00,N
|
|
20230831,110915,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2665,-25,5,-0.93,613199310,228953,12.63,2715,2715,2645,3495,1885,2690,2678.28,3.51,0,44875,2826,2757,2711,2642,2596,2735,2620,193,805,500,1880,5,1,38666746,1030,15.49,2.71,12,0.59,172.00,983.00,3020,20230804,-11.75,1965,20230103,35.62,3020,-11.75,20230804,1965,35.62,20230103,3020,-11.75,20230804,1965,35.62,20230103,3.65,N,042510,500,193 억,,1359066,N,N,0,N,00,N
|
|
20230831,100708,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2675,-15,5,-0.56,506530835,188955,10.42,2715,2715,2645,3495,1885,2690,2680.70,3.51,0,25553,2826,2757,2711,2642,2596,2735,2620,193,805,500,1880,5,1,38666746,1034,15.55,2.72,12,0.49,172.00,983.00,3020,20230804,-11.42,1965,20230103,36.13,3020,-11.42,20230804,1965,36.13,20230103,3020,-11.42,20230804,1965,36.13,20230103,3.65,N,042510,500,193 억,,1359066,N,N,0,N,00,N
|
|
20230831,090558,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2680,-10,5,-0.37,122155810,45552,2.51,2715,2715,2665,3495,1885,2690,2681.68,3.51,0,2612,2826,2757,2711,2642,2596,2735,2620,193,805,500,1880,5,1,38666746,1036,15.58,2.73,12,0.12,172.00,983.00,3020,20230804,-11.26,1965,20230103,36.39,3020,-11.26,20230804,1965,36.39,20230103,3020,-11.26,20230804,1965,36.39,20230103,3.65,N,042510,500,193 억,,1359066,N,N,0,N,00,N
|
|
20230830,160504,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2690,25,2,0.94,4845519425,1791529,26.08,2735,2780,2665,3460,1870,2665,2704.70,2.95,0,217820,2945,2805,2650,2510,2355,2875,2580,193,795,500,1860,5,1,38666746,1040,15.64,2.74,12,4.63,172.00,983.00,3020,20230804,-10.93,1965,20230103,36.90,3020,-10.93,20230804,1965,36.90,20230103,3020,-10.93,20230804,1965,36.90,20230103,3.64,N,042510,500,193 억,,1140316,N,N,0,N,00,N
|
|
20230830,150559,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2700,35,2,1.31,4621064320,1708318,24.87,2735,2780,2665,3460,1870,2665,2705.04,2.95,0,203660,2945,2805,2650,2510,2355,2875,2580,193,795,500,1860,5,1,38666746,1044,15.70,2.75,12,4.42,172.00,983.00,3020,20230804,-10.60,1965,20230103,37.40,3020,-10.60,20230804,1965,37.40,20230103,3020,-10.60,20230804,1965,37.40,20230103,3.64,N,042510,500,193 억,,1140316,N,N,0,N,00,N
|
|
20230830,140630,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2705,40,2,1.50,4279035705,1581201,23.02,2735,2780,2665,3460,1870,2665,2706.19,2.95,0,150467,2945,2805,2650,2510,2355,2875,2580,193,795,500,1860,5,1,38666746,1046,15.73,2.75,12,4.09,172.00,983.00,3020,20230804,-10.43,1965,20230103,37.66,3020,-10.43,20230804,1965,37.66,20230103,3020,-10.43,20230804,1965,37.66,20230103,3.64,N,042510,500,193 억,,1140316,N,N,0,N,00,N
|
|
20230830,130616,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2700,35,2,1.31,4088123480,1510548,21.99,2735,2780,2665,3460,1870,2665,2706.39,2.95,0,126772,2945,2805,2650,2510,2355,2875,2580,193,795,500,1860,5,1,38666746,1044,15.70,2.75,12,3.91,172.00,983.00,3020,20230804,-10.60,1965,20230103,37.40,3020,-10.60,20230804,1965,37.40,20230103,3020,-10.60,20230804,1965,37.40,20230103,3.64,N,042510,500,193 억,,1140316,N,N,0,N,00,N
|
|
20230830,120630,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2705,40,2,1.50,3889856990,1437187,20.92,2735,2780,2665,3460,1870,2665,2706.58,2.95,0,98281,2945,2805,2650,2510,2355,2875,2580,193,795,500,1860,5,1,38666746,1046,15.73,2.75,12,3.72,172.00,983.00,3020,20230804,-10.43,1965,20230103,37.66,3020,-10.43,20230804,1965,37.66,20230103,3020,-10.43,20230804,1965,37.66,20230103,3.64,N,042510,500,193 억,,1140316,N,N,0,N,00,N
|
|
20230830,110908,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2700,35,2,1.31,3534562955,1305954,19.01,2735,2780,2665,3460,1870,2665,2706.50,2.95,0,36731,2945,2805,2650,2510,2355,2875,2580,193,795,500,1860,5,1,38666746,1044,15.70,2.75,12,3.38,172.00,983.00,3020,20230804,-10.60,1965,20230103,37.40,3020,-10.60,20230804,1965,37.40,20230103,3020,-10.60,20230804,1965,37.40,20230103,3.64,N,042510,500,193 억,,1140316,N,N,0,N,00,N
|
|
20230830,100653,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2685,20,2,0.75,3115721970,1150445,16.75,2735,2780,2665,3460,1870,2665,2708.28,2.95,0,-44689,2945,2805,2650,2510,2355,2875,2580,193,795,500,1860,5,1,38666746,1038,15.61,2.73,12,2.98,172.00,983.00,3020,20230804,-11.09,1965,20230103,36.64,3020,-11.09,20230804,1965,36.64,20230103,3020,-11.09,20230804,1965,36.64,20230103,3.64,N,042510,500,193 억,,1140316,N,N,0,N,00,N
|
|
20230830,090549,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2700,35,2,1.31,1158205490,427498,6.22,2735,2740,2665,3460,1870,2665,2709.27,2.95,0,-79277,2945,2805,2650,2510,2355,2875,2580,193,795,500,1860,5,1,38666746,1044,15.70,2.75,12,1.11,172.00,983.00,3020,20230804,-10.60,1965,20230103,37.40,3020,-10.60,20230804,1965,37.40,20230103,3020,-10.60,20230804,1965,37.40,20230103,3.64,N,042510,500,193 억,,1140316,N,N,0,N,00,N
|
|
20230829,160500,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2665,165,2,6.60,16459638145,6208762,3363.43,2500,2790,2495,3250,1750,2500,2650.96,2.56,0,150528,2566,2532,2466,2432,2366,2550,2450,193,750,500,1750,5,1,38666746,1030,15.49,2.71,12,16.06,172.00,983.00,3020,20230804,-11.75,1965,20230103,35.62,3020,-11.75,20230804,1965,35.62,20230103,3020,-11.75,20230804,1965,35.62,20230103,3.73,N,042510,500,193 억,,990104,N,N,0,N,00,N
|
|
20230829,150602,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2745,245,2,9.80,11327911420,4282691,2320.03,2500,2745,2495,3250,1750,2500,2645.06,2.56,0,123235,2566,2532,2466,2432,2366,2550,2450,193,750,500,1750,5,1,38666746,1061,15.96,2.79,12,11.08,172.00,983.00,3020,20230804,-9.11,1965,20230103,39.69,3020,-9.11,20230804,1965,39.69,20230103,3020,-9.11,20230804,1965,39.69,20230103,3.73,N,042510,500,193 억,,990104,Y,N,0,N,00,N
|
|
20230829,140648,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2605,105,2,4.20,9043007495,3431881,1859.13,2500,2720,2495,3250,1750,2500,2635.01,2.56,0,96108,2566,2532,2466,2432,2366,2550,2450,193,750,500,1750,5,1,38666746,1007,15.15,2.65,12,8.88,172.00,983.00,3020,20230804,-13.74,1965,20230103,32.57,3020,-13.74,20230804,1965,32.57,20230103,3020,-13.74,20230804,1965,32.57,20230103,3.73,N,042510,500,193 억,,990104,N,N,0,N,00,N
|
|
20230829,130620,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2620,120,2,4.80,8711199125,3303968,1789.84,2500,2720,2495,3250,1750,2500,2636.60,2.56,0,46941,2566,2532,2466,2432,2366,2550,2450,193,750,500,1750,5,1,38666746,1013,15.23,2.67,12,8.54,172.00,983.00,3020,20230804,-13.25,1965,20230103,33.33,3020,-13.25,20230804,1965,33.33,20230103,3020,-13.25,20230804,1965,33.33,20230103,3.73,N,042510,500,193 억,,990104,N,N,0,N,00,N
|
|
20230829,120641,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2595,95,2,3.80,8240772830,3123005,1691.81,2500,2720,2495,3250,1750,2500,2638.75,2.56,0,-41767,2566,2532,2466,2432,2366,2550,2450,193,750,500,1750,5,1,38666746,1003,15.09,2.64,12,8.08,172.00,983.00,3020,20230804,-14.07,1965,20230103,32.06,3020,-14.07,20230804,1965,32.06,20230103,3020,-14.07,20230804,1965,32.06,20230103,3.73,N,042510,500,193 억,,990104,N,N,0,N,00,N
|
|
20230829,111014,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2665,165,2,6.60,4718282520,1778960,963.70,2500,2720,2495,3250,1750,2500,2652.30,2.56,0,-27186,2566,2532,2466,2432,2366,2550,2450,193,750,500,1750,5,1,38666746,1030,15.49,2.71,12,4.60,172.00,983.00,3020,20230804,-11.75,1965,20230103,35.62,3020,-11.75,20230804,1965,35.62,20230103,3020,-11.75,20230804,1965,35.62,20230103,3.73,N,042510,500,193 억,,990104,N,N,0,N,00,N
|
|
20230829,100714,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2525,25,2,1.00,254658745,100772,54.59,2500,2555,2495,3250,1750,2500,2527.16,2.56,0,28344,2566,2532,2466,2432,2366,2550,2450,193,750,500,1750,5,1,38666746,976,14.68,2.57,12,0.26,172.00,983.00,3020,20230804,-16.39,1965,20230103,28.50,3020,-16.39,20230804,1965,28.50,20230103,3020,-16.39,20230804,1965,28.50,20230103,3.73,N,042510,500,193 억,,990104,N,N,0,N,00,N
|
|
20230829,090450,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2515,15,2,0.60,10866040,4337,2.35,2500,2525,2495,3250,1750,2500,2505.83,2.56,0,348,2566,2532,2466,2432,2366,2550,2450,193,750,500,1750,5,1,38666746,972,14.62,2.56,12,0.01,172.00,983.00,3020,20230804,-16.72,1965,20230103,27.99,3020,-16.72,20230804,1965,27.99,20230103,3020,-16.72,20230804,1965,27.99,20230103,3.73,N,042510,500,193 억,,990104,N,N,0,N,00,N
|
|
20230828,160447,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2500,30,2,1.21,447644550,181358,101.97,2465,2500,2400,3210,1730,2470,2468.11,2.45,0,44150,2543,2506,2478,2441,2413,2492,2427,193,740,500,1720,5,1,38666746,967,14.53,2.54,12,0.47,172.00,983.00,3020,20230804,-17.22,1965,20230103,27.23,3020,-17.22,20230804,1965,27.23,20230103,3020,-17.22,20230804,1965,27.23,20230103,3.75,N,042510,500,193 억,,945954,N,N,0,N,00,N
|
|
20230828,150452,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2480,10,2,0.40,362695425,147311,82.83,2465,2495,2400,3210,1730,2470,2462.11,2.45,0,43819,2543,2506,2478,2441,2413,2492,2427,193,740,500,1720,5,1,38666746,959,14.42,2.52,12,0.38,172.00,983.00,3020,20230804,-17.88,1965,20230103,26.21,3020,-17.88,20230804,1965,26.21,20230103,3020,-17.88,20230804,1965,26.21,20230103,3.75,N,042510,500,193 억,,945954,N,N,0,N,00,N
|
|
20230828,140454,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2480,10,2,0.40,313210425,127288,71.57,2465,2495,2400,3210,1730,2470,2460.64,2.45,0,34373,2543,2506,2478,2441,2413,2492,2427,193,740,500,1720,5,1,38666746,959,14.42,2.52,12,0.33,172.00,983.00,3020,20230804,-17.88,1965,20230103,26.21,3020,-17.88,20230804,1965,26.21,20230103,3020,-17.88,20230804,1965,26.21,20230103,3.75,N,042510,500,193 억,,945954,N,N,0,N,00,N
|
|
20230828,130457,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2485,15,2,0.61,258699020,105247,59.18,2465,2495,2400,3210,1730,2470,2458.02,2.45,0,24984,2543,2506,2478,2441,2413,2492,2427,193,740,500,1720,5,1,38666746,961,14.45,2.53,12,0.27,172.00,983.00,3020,20230804,-17.72,1965,20230103,26.46,3020,-17.72,20230804,1965,26.46,20230103,3020,-17.72,20230804,1965,26.46,20230103,3.75,N,042510,500,193 억,,945954,N,N,0,N,00,N
|
|
20230828,120452,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2480,10,2,0.40,233356840,95031,53.43,2465,2495,2400,3210,1730,2470,2455.59,2.45,0,19560,2543,2506,2478,2441,2413,2492,2427,193,740,500,1720,5,1,38666746,959,14.42,2.52,12,0.25,172.00,983.00,3020,20230804,-17.88,1965,20230103,26.21,3020,-17.88,20230804,1965,26.21,20230103,3020,-17.88,20230804,1965,26.21,20230103,3.75,N,042510,500,193 억,,945954,N,N,0,N,00,N
|
|
20230828,110449,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2480,10,2,0.40,184452480,75327,42.35,2465,2495,2400,3210,1730,2470,2448.69,2.45,0,15390,2543,2506,2478,2441,2413,2492,2427,193,740,500,1720,5,1,38666746,959,14.42,2.52,12,0.19,172.00,983.00,3020,20230804,-17.88,1965,20230103,26.21,3020,-17.88,20230804,1965,26.21,20230103,3020,-17.88,20230804,1965,26.21,20230103,3.75,N,042510,500,193 억,,945954,N,N,0,N,00,N
|
|
20230828,100444,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2465,-5,5,-0.20,139143750,56978,32.04,2465,2495,2400,3210,1730,2470,2442.06,2.45,0,6737,2543,2506,2478,2441,2413,2492,2427,193,740,500,1720,5,1,38666746,953,14.33,2.51,12,0.15,172.00,983.00,3020,20230804,-18.38,1965,20230103,25.45,3020,-18.38,20230804,1965,25.45,20230103,3020,-18.38,20230804,1965,25.45,20230103,3.75,N,042510,500,193 억,,945954,N,N,0,N,00,N
|
|
20230828,090452,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2450,-20,5,-0.81,23499240,9525,5.36,2465,2495,2450,3210,1730,2470,2467.11,2.45,0,-296,2543,2506,2478,2441,2413,2492,2427,193,740,500,1720,5,1,38666746,947,14.24,2.49,12,0.02,172.00,983.00,3020,20230804,-18.87,1965,20230103,24.68,3020,-18.87,20230804,1965,24.68,20230103,3020,-18.87,20230804,1965,24.68,20230103,3.75,N,042510,500,193 억,,945954,N,N,0,N,00,N
|
|
20230825,160449,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2470,-50,5,-1.98,435429165,176225,49.66,2510,2515,2450,3275,1765,2520,2470.88,2.41,0,14527,2573,2546,2498,2471,2423,2560,2485,193,755,500,1760,5,1,38666746,955,14.36,2.51,12,0.46,172.00,983.00,3020,20230804,-18.21,1965,20230103,25.70,3020,-18.21,20230804,1965,25.70,20230103,3020,-18.21,20230804,1965,25.70,20230103,3.79,N,042510,500,193 억,,931273,N,N,0,N,00,N
|
|
20230825,150451,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2475,-45,5,-1.79,394799485,159768,45.02,2510,2515,2450,3275,1765,2520,2471.08,2.41,0,12414,2573,2546,2498,2471,2423,2560,2485,193,755,500,1760,5,1,38666746,957,14.39,2.52,12,0.41,172.00,983.00,3020,20230804,-18.05,1965,20230103,25.95,3020,-18.05,20230804,1965,25.95,20230103,3020,-18.05,20230804,1965,25.95,20230103,3.79,N,042510,500,193 억,,931273,N,N,0,N,00,N
|
|
20230825,140449,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2470,-50,5,-1.98,342239820,138487,39.03,2510,2515,2450,3275,1765,2520,2471.27,2.41,0,14768,2573,2546,2498,2471,2423,2560,2485,193,755,500,1760,5,1,38666746,955,14.36,2.51,12,0.36,172.00,983.00,3020,20230804,-18.21,1965,20230103,25.70,3020,-18.21,20230804,1965,25.70,20230103,3020,-18.21,20230804,1965,25.70,20230103,3.79,N,042510,500,193 억,,931273,N,N,0,N,00,N
|
|
20230825,130448,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2460,-60,5,-2.38,296927915,120090,33.84,2510,2515,2450,3275,1765,2520,2472.54,2.41,0,4102,2573,2546,2498,2471,2423,2560,2485,193,755,500,1760,5,1,38666746,951,14.30,2.50,12,0.31,172.00,983.00,3020,20230804,-18.54,1965,20230103,25.19,3020,-18.54,20230804,1965,25.19,20230103,3020,-18.54,20230804,1965,25.19,20230103,3.79,N,042510,500,193 억,,931273,N,N,0,N,00,N
|
|
20230825,120448,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2480,-40,5,-1.59,268335675,108477,30.57,2510,2515,2450,3275,1765,2520,2473.66,2.41,0,9414,2573,2546,2498,2471,2423,2560,2485,193,755,500,1760,5,1,38666746,959,14.42,2.52,12,0.28,172.00,983.00,3020,20230804,-17.88,1965,20230103,26.21,3020,-17.88,20230804,1965,26.21,20230103,3020,-17.88,20230804,1965,26.21,20230103,3.79,N,042510,500,193 억,,931273,N,N,0,N,00,N
|
|
20230825,110449,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2460,-60,5,-2.38,228465210,92330,26.02,2510,2515,2450,3275,1765,2520,2474.44,2.41,0,15736,2573,2546,2498,2471,2423,2560,2485,193,755,500,1760,5,1,38666746,951,14.30,2.50,12,0.24,172.00,983.00,3020,20230804,-18.54,1965,20230103,25.19,3020,-18.54,20230804,1965,25.19,20230103,3020,-18.54,20230804,1965,25.19,20230103,3.79,N,042510,500,193 억,,931273,N,N,0,N,00,N
|
|
20230825,100449,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2450,-70,5,-2.78,185704835,74930,21.12,2510,2515,2450,3275,1765,2520,2478.37,2.41,0,13776,2573,2546,2498,2471,2423,2560,2485,193,755,500,1760,5,1,38666746,947,14.24,2.49,12,0.19,172.00,983.00,3020,20230804,-18.87,1965,20230103,24.68,3020,-18.87,20230804,1965,24.68,20230103,3020,-18.87,20230804,1965,24.68,20230103,3.79,N,042510,500,193 억,,931273,N,N,0,N,00,N
|
|
20230825,090449,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2480,-40,5,-1.59,28198185,11295,3.18,2510,2510,2480,3275,1765,2520,2496.50,2.41,0,2755,2573,2546,2498,2471,2423,2560,2485,193,755,500,1760,5,1,38666746,959,14.42,2.52,12,0.03,172.00,983.00,3020,20230804,-17.88,1965,20230103,26.21,3020,-17.88,20230804,1965,26.21,20230103,3020,-17.88,20230804,1965,26.21,20230103,3.79,N,042510,500,193 억,,931273,N,N,0,N,00,N
|
|
20230824,160444,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2520,60,2,2.44,873229055,350326,34.43,2465,2525,2450,3195,1725,2460,2492.52,2.15,0,100735,2673,2566,2458,2351,2243,2620,2405,193,735,500,1720,5,1,38666746,974,14.65,2.56,12,0.91,172.00,983.00,3020,20230804,-16.56,1965,20230103,28.24,3020,-16.56,20230804,1965,28.24,20230103,3020,-16.56,20230804,1965,28.24,20230103,3.78,N,042510,500,193 억,,830324,N,N,0,N,00,N
|
|
20230824,150444,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2515,55,2,2.24,790158575,317295,31.18,2465,2525,2450,3195,1725,2460,2490.31,2.15,0,102039,2673,2566,2458,2351,2243,2620,2405,193,735,500,1720,5,1,38666746,972,14.62,2.56,12,0.82,172.00,983.00,3020,20230804,-16.72,1965,20230103,27.99,3020,-16.72,20230804,1965,27.99,20230103,3020,-16.72,20230804,1965,27.99,20230103,3.78,N,042510,500,193 억,,830324,N,N,0,N,00,N
|
|
20230824,140446,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2500,40,2,1.63,679965065,273262,26.86,2465,2525,2450,3195,1725,2460,2488.34,2.15,0,90849,2673,2566,2458,2351,2243,2620,2405,193,735,500,1720,5,1,38666746,967,14.53,2.54,12,0.71,172.00,983.00,3020,20230804,-17.22,1965,20230103,27.23,3020,-17.22,20230804,1965,27.23,20230103,3020,-17.22,20230804,1965,27.23,20230103,3.78,N,042510,500,193 억,,830324,N,N,0,N,00,N
|
|
20230824,130450,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2500,40,2,1.63,618605645,248653,24.44,2465,2525,2450,3195,1725,2460,2487.84,2.15,0,79729,2673,2566,2458,2351,2243,2620,2405,193,735,500,1720,5,1,38666746,967,14.53,2.54,12,0.64,172.00,983.00,3020,20230804,-17.22,1965,20230103,27.23,3020,-17.22,20230804,1965,27.23,20230103,3020,-17.22,20230804,1965,27.23,20230103,3.78,N,042510,500,193 억,,830324,N,N,0,N,00,N
|
|
20230824,120448,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2505,45,2,1.83,586801055,235912,23.19,2465,2525,2450,3195,1725,2460,2487.38,2.15,0,72632,2673,2566,2458,2351,2243,2620,2405,193,735,500,1720,5,1,38666746,969,14.56,2.55,12,0.61,172.00,983.00,3020,20230804,-17.05,1965,20230103,27.48,3020,-17.05,20230804,1965,27.48,20230103,3020,-17.05,20230804,1965,27.48,20230103,3.78,N,042510,500,193 억,,830324,N,N,0,N,00,N
|
|
20230824,110447,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2490,30,2,1.22,507305570,204060,20.06,2465,2525,2450,3195,1725,2460,2486.07,2.15,0,55947,2673,2566,2458,2351,2243,2620,2405,193,735,500,1720,5,1,38666746,963,14.48,2.53,12,0.53,172.00,983.00,3020,20230804,-17.55,1965,20230103,26.72,3020,-17.55,20230804,1965,26.72,20230103,3020,-17.55,20230804,1965,26.72,20230103,3.78,N,042510,500,193 억,,830324,N,N,0,N,00,N
|
|
20230824,100446,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2495,35,2,1.42,414795025,167005,16.41,2465,2525,2450,3195,1725,2460,2483.74,2.15,0,44084,2673,2566,2458,2351,2243,2620,2405,193,735,500,1720,5,1,38666746,965,14.51,2.54,12,0.43,172.00,983.00,3020,20230804,-17.38,1965,20230103,26.97,3020,-17.38,20230804,1965,26.97,20230103,3020,-17.38,20230804,1965,26.97,20230103,3.78,N,042510,500,193 억,,830324,N,N,0,N,00,N
|
|
20230824,090447,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2510,50,2,2.03,81194865,32653,3.21,2465,2515,2465,3195,1725,2460,2486.68,2.15,0,4871,2673,2566,2458,2351,2243,2620,2405,193,735,500,1720,5,1,38666746,971,14.59,2.55,12,0.08,172.00,983.00,3020,20230804,-16.89,1965,20230103,27.74,3020,-16.89,20230804,1965,27.74,20230103,3020,-16.89,20230804,1965,27.74,20230103,3.78,N,042510,500,193 억,,830324,N,N,0,N,00,N
|
|
20230823,160442,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2460,90,2,3.80,2492688700,1006415,477.05,2370,2565,2350,3080,1660,2370,2476.83,2.04,0,42606,2443,2406,2383,2346,2323,2395,2335,193,710,500,1650,5,1,38666746,951,14.30,2.50,12,2.60,172.00,983.00,3050,20220822,-19.34,1965,20230103,25.19,3020,-18.54,20230804,1965,25.19,20230103,3020,-18.54,20230804,1965,25.19,20230103,3.79,N,042510,500,193 억,,787518,N,N,0,N,00,N
|
|
20230823,150445,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2480,110,2,4.64,2410990840,973273,461.34,2370,2565,2350,3080,1660,2370,2477.21,2.04,0,42549,2443,2406,2383,2346,2323,2395,2335,193,710,500,1650,5,1,38666746,959,14.42,2.52,12,2.52,172.00,983.00,3050,20220822,-18.69,1965,20230103,26.21,3020,-17.88,20230804,1965,26.21,20230103,3020,-17.88,20230804,1965,26.21,20230103,3.79,N,042510,500,193 억,,787518,N,N,0,N,00,N
|
|
20230823,140447,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2450,80,2,3.38,2257139720,910952,431.80,2370,2565,2350,3080,1660,2370,2477.79,2.04,0,54364,2443,2406,2383,2346,2323,2395,2335,193,710,500,1650,5,1,38666746,947,14.24,2.49,12,2.36,172.00,983.00,3050,20220822,-19.67,1965,20230103,24.68,3020,-18.87,20230804,1965,24.68,20230103,3020,-18.87,20230804,1965,24.68,20230103,3.79,N,042510,500,193 억,,787518,N,N,0,N,00,N
|
|
20230823,130445,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2445,75,2,3.16,2139938100,862966,409.05,2370,2565,2350,3080,1660,2370,2479.76,2.04,0,41457,2443,2406,2383,2346,2323,2395,2335,193,710,500,1650,5,1,38666746,945,14.22,2.49,12,2.23,172.00,983.00,3050,20220822,-19.84,1965,20230103,24.43,3020,-19.04,20230804,1965,24.43,20230103,3020,-19.04,20230804,1965,24.43,20230103,3.79,N,042510,500,193 억,,787518,N,N,0,N,00,N
|
|
20230823,120447,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2495,125,2,5.27,1982775165,799388,378.92,2370,2565,2350,3080,1660,2370,2480.38,2.04,0,15929,2443,2406,2383,2346,2323,2395,2335,193,710,500,1650,5,1,38666746,965,14.51,2.54,12,2.07,172.00,983.00,3050,20220822,-18.20,1965,20230103,26.97,3020,-17.38,20230804,1965,26.97,20230103,3020,-17.38,20230804,1965,26.97,20230103,3.79,N,042510,500,193 억,,787518,N,N,0,N,00,N
|
|
20230823,110445,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2475,105,2,4.43,1604970880,648258,307.28,2370,2565,2350,3080,1660,2370,2475.84,2.04,0,-4005,2443,2406,2383,2346,2323,2395,2335,193,710,500,1650,5,1,38666746,957,14.39,2.52,12,1.68,172.00,983.00,3050,20220822,-18.85,1965,20230103,25.95,3020,-18.05,20230804,1965,25.95,20230103,3020,-18.05,20230804,1965,25.95,20230103,3.79,N,042510,500,193 억,,787518,N,N,0,N,00,N
|
|
20230823,100444,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2435,65,2,2.74,320796045,132807,62.95,2370,2450,2350,3080,1660,2370,2415.54,2.04,0,-23857,2443,2406,2383,2346,2323,2395,2335,193,710,500,1650,5,1,38666746,942,14.16,2.48,12,0.34,172.00,983.00,3050,20220822,-20.16,1965,20230103,23.92,3020,-19.37,20230804,1965,23.92,20230103,3020,-19.37,20230804,1965,23.92,20230103,3.79,N,042510,500,193 억,,787518,N,N,0,N,00,N
|
|
20230823,090449,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2365,-5,5,-0.21,8136805,3437,1.63,2370,2375,2350,3080,1660,2370,2367.34,2.04,0,-1487,2443,2406,2383,2346,2323,2395,2335,193,710,500,1650,5,1,38666746,914,13.75,2.41,12,0.01,172.00,983.00,3050,20220822,-22.46,1965,20230103,20.36,3020,-21.69,20230804,1965,20.36,20230103,3020,-21.69,20230804,1965,20.36,20230103,3.79,N,042510,500,193 억,,787518,N,N,0,N,00,N
|
|
20230822,160441,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2370,20,2,0.85,477130085,200200,57.60,2375,2420,2360,3055,1645,2350,2383.33,1.98,0,22841,2446,2397,2371,2322,2296,2385,2310,193,705,500,1640,5,1,38666746,916,13.78,2.41,12,0.52,172.00,983.00,3090,20220819,-23.30,1965,20230103,20.61,3020,-21.52,20230804,1965,20.61,20230103,3050,-22.30,20220822,1965,20.61,20230103,3.81,N,042510,500,193 억,,764677,N,N,0,N,00,N
|
|
20230822,150441,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2365,15,2,0.64,442154345,185439,53.35,2375,2420,2360,3055,1645,2350,2384.37,1.98,0,23117,2446,2397,2371,2322,2296,2385,2310,193,705,500,1640,5,1,38666746,914,13.75,2.41,12,0.48,172.00,983.00,3090,20220819,-23.46,1965,20230103,20.36,3020,-21.69,20230804,1965,20.36,20230103,3050,-22.46,20220822,1965,20.36,20230103,3.81,N,042510,500,193 억,,764677,N,N,0,N,00,N
|
|
20230822,140447,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2375,25,2,1.06,404054810,169362,48.72,2375,2420,2360,3055,1645,2350,2385.75,1.98,0,27597,2446,2397,2371,2322,2296,2385,2310,193,705,500,1640,5,1,38666746,918,13.81,2.42,12,0.44,172.00,983.00,3090,20220819,-23.14,1965,20230103,20.87,3020,-21.36,20230804,1965,20.87,20230103,3050,-22.13,20220822,1965,20.87,20230103,3.81,N,042510,500,193 억,,764677,N,N,0,N,00,N
|
|
20230822,130442,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2375,25,2,1.06,373232755,156394,44.99,2375,2420,2360,3055,1645,2350,2386.49,1.98,0,31335,2446,2397,2371,2322,2296,2385,2310,193,705,500,1640,5,1,38666746,918,13.81,2.42,12,0.40,172.00,983.00,3090,20220819,-23.14,1965,20230103,20.87,3020,-21.36,20230804,1965,20.87,20230103,3050,-22.13,20220822,1965,20.87,20230103,3.81,N,042510,500,193 억,,764677,N,N,0,N,00,N
|
|
20230822,120435,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2400,50,2,2.13,316977045,132771,38.20,2375,2420,2360,3055,1645,2350,2387.40,1.98,0,31539,2446,2397,2371,2322,2296,2385,2310,193,705,500,1640,5,1,38666746,928,13.95,2.44,12,0.34,172.00,983.00,3090,20220819,-22.33,1965,20230103,22.14,3020,-20.53,20230804,1965,22.14,20230103,3050,-21.31,20220822,1965,22.14,20230103,3.81,N,042510,500,193 억,,764677,N,N,0,N,00,N
|
|
20230822,110440,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2395,45,2,1.91,295446990,123763,35.61,2375,2420,2360,3055,1645,2350,2387.20,1.98,0,31154,2446,2397,2371,2322,2296,2385,2310,193,705,500,1640,5,1,38666746,926,13.92,2.44,12,0.32,172.00,983.00,3090,20220819,-22.49,1965,20230103,21.88,3020,-20.70,20230804,1965,21.88,20230103,3050,-21.48,20220822,1965,21.88,20230103,3.81,N,042510,500,193 억,,764677,N,N,0,N,00,N
|
|
20230822,100439,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2385,35,2,1.49,174750540,73507,21.15,2375,2395,2360,3055,1645,2350,2377.33,1.98,0,26828,2446,2397,2371,2322,2296,2385,2310,193,705,500,1640,5,1,38666746,922,13.87,2.43,12,0.19,172.00,983.00,3090,20220819,-22.82,1965,20230103,21.37,3020,-21.03,20230804,1965,21.37,20230103,3050,-21.80,20220822,1965,21.37,20230103,3.81,N,042510,500,193 억,,764677,N,N,0,N,00,N
|
|
20230822,090441,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2385,35,2,1.49,22325930,9395,2.70,2375,2385,2365,3055,1645,2350,2376.36,1.98,0,-4707,2446,2397,2371,2322,2296,2385,2310,193,705,500,1640,5,1,38666746,922,13.87,2.43,12,0.02,172.00,983.00,3090,20220819,-22.82,1965,20230103,21.37,3020,-21.03,20230804,1965,21.37,20230103,3050,-21.80,20220822,1965,21.37,20230103,3.81,N,042510,500,193 억,,764677,N,N,0,N,00,N
|
|
20230821,160441,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2350,30,2,1.29,818671105,343473,126.12,2370,2420,2345,3015,1625,2320,2383.60,1.81,0,65980,2406,2362,2336,2292,2266,2350,2280,193,695,500,1620,5,1,38666746,909,13.66,2.39,12,0.89,172.00,983.00,3090,20220819,-23.95,1965,20230103,19.59,3020,-22.19,20230804,1965,19.59,20230103,3050,-22.95,20220822,1965,19.59,20230103,3.84,N,042510,500,193 억,,698697,N,N,0,N,00,N
|
|
20230821,150443,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2385,65,2,2.80,793751255,332898,122.23,2370,2420,2345,3015,1625,2320,2384.37,1.81,0,67441,2406,2362,2336,2292,2266,2350,2280,193,695,500,1620,5,1,38666746,922,13.87,2.43,12,0.86,172.00,983.00,3090,20220819,-22.82,1965,20230103,21.37,3020,-21.03,20230804,1965,21.37,20230103,3050,-21.80,20220822,1965,21.37,20230103,3.84,N,042510,500,193 억,,698697,N,N,0,N,00,N
|
|
20230821,140443,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2385,65,2,2.80,619557960,259301,95.21,2370,2420,2360,3015,1625,2320,2389.35,1.81,0,66835,2406,2362,2336,2292,2266,2350,2280,193,695,500,1620,5,1,38666746,922,13.87,2.43,12,0.67,172.00,983.00,3090,20220819,-22.82,1965,20230103,21.37,3020,-21.03,20230804,1965,21.37,20230103,3050,-21.80,20220822,1965,21.37,20230103,3.84,N,042510,500,193 억,,698697,N,N,0,N,00,N
|
|
20230821,130445,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2395,75,2,3.23,526644985,220405,80.93,2370,2420,2360,3015,1625,2320,2389.45,1.81,0,82670,2406,2362,2336,2292,2266,2350,2280,193,695,500,1620,5,1,38666746,926,13.92,2.44,12,0.57,172.00,983.00,3090,20220819,-22.49,1965,20230103,21.88,3020,-20.70,20230804,1965,21.88,20230103,3050,-21.48,20220822,1965,21.88,20230103,3.84,N,042510,500,193 억,,698697,N,N,0,N,00,N
|
|
20230821,120443,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2390,70,2,3.02,512718510,214585,78.79,2370,2420,2360,3015,1625,2320,2389.36,1.81,0,84386,2406,2362,2336,2292,2266,2350,2280,193,695,500,1620,5,1,38666746,924,13.90,2.43,12,0.55,172.00,983.00,3090,20220819,-22.65,1965,20230103,21.63,3020,-20.86,20230804,1965,21.63,20230103,3050,-21.64,20220822,1965,21.63,20230103,3.84,N,042510,500,193 억,,698697,N,N,0,N,00,N
|
|
20230821,110442,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2415,95,2,4.09,453812790,190084,69.80,2370,2415,2360,3015,1625,2320,2387.45,1.81,0,80007,2406,2362,2336,2292,2266,2350,2280,193,695,500,1620,5,1,38666746,934,14.04,2.46,12,0.49,172.00,983.00,3090,20220819,-21.84,1965,20230103,22.90,3020,-20.03,20230804,1965,22.90,20230103,3050,-20.82,20220822,1965,22.90,20230103,3.84,N,042510,500,193 억,,698697,N,N,0,N,00,N
|
|
20230821,100441,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2385,65,2,2.80,369592890,155044,56.93,2370,2415,2360,3015,1625,2320,2383.81,1.81,0,63853,2406,2362,2336,2292,2266,2350,2280,193,695,500,1620,5,1,38666746,922,13.87,2.43,12,0.40,172.00,983.00,3090,20220819,-22.82,1965,20230103,21.37,3020,-21.03,20230804,1965,21.37,20230103,3050,-21.80,20220822,1965,21.37,20230103,3.84,N,042510,500,193 억,,698697,N,N,0,N,00,N
|
|
20230821,090447,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2370,50,2,2.16,64239730,27031,9.93,2370,2395,2365,3015,1625,2320,2376.59,1.81,0,-32,2406,2362,2336,2292,2266,2350,2280,193,695,500,1620,5,1,38666746,916,13.78,2.41,12,0.07,172.00,983.00,3090,20220819,-23.30,1965,20230103,20.61,3020,-21.52,20230804,1965,20.61,20230103,3050,-22.30,20220822,1965,20.61,20230103,3.84,N,042510,500,193 억,,698697,N,N,0,N,00,N
|
|
20230818,160441,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2320,-65,5,-2.73,611529650,262144,58.18,2375,2380,2310,3100,1670,2385,2332.80,1.89,0,-29589,2531,2457,2396,2322,2261,2427,2292,193,715,500,1660,5,1,38666746,897,13.49,2.36,12,0.68,172.00,983.00,3090,20220819,-24.92,1965,20230103,18.07,3020,-23.18,20230804,1965,18.07,20230103,3090,-24.92,20220819,1965,18.07,20230103,3.91,N,042510,500,193 억,,729571,N,N,0,N,00,N
|
|
20230818,150436,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2330,-55,5,-2.31,574027395,245996,54.59,2375,2380,2310,3100,1670,2385,2333.46,1.89,0,-29731,2531,2457,2396,2322,2261,2427,2292,193,715,500,1660,5,1,38666746,901,13.55,2.37,12,0.64,172.00,983.00,3090,20220819,-24.60,1965,20230103,18.58,3020,-22.85,20230804,1965,18.58,20230103,3090,-24.60,20220819,1965,18.58,20230103,3.91,N,042510,500,193 억,,729571,N,N,0,N,00,N
|
|
20230818,140440,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2345,-40,5,-1.68,431884635,184908,41.04,2375,2380,2310,3100,1670,2385,2335.65,1.89,0,-20642,2531,2457,2396,2322,2261,2427,2292,193,715,500,1660,5,1,38666746,907,13.63,2.39,12,0.48,172.00,983.00,3090,20220819,-24.11,1965,20230103,19.34,3020,-22.35,20230804,1965,19.34,20230103,3090,-24.11,20220819,1965,19.34,20230103,3.91,N,042510,500,193 억,,729571,N,N,0,N,00,N
|
|
20230818,130437,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2350,-35,5,-1.47,398695310,170760,37.90,2375,2380,2310,3100,1670,2385,2334.80,1.89,0,-19375,2531,2457,2396,2322,2261,2427,2292,193,715,500,1660,5,1,38666746,909,13.66,2.39,12,0.44,172.00,983.00,3090,20220819,-23.95,1965,20230103,19.59,3020,-22.19,20230804,1965,19.59,20230103,3090,-23.95,20220819,1965,19.59,20230103,3.91,N,042510,500,193 억,,729571,N,N,0,N,00,N
|
|
20230818,120447,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2340,-45,5,-1.89,353322045,151413,33.60,2375,2380,2310,3100,1670,2385,2333.47,1.89,0,-24241,2531,2457,2396,2322,2261,2427,2292,193,715,500,1660,5,1,38666746,905,13.60,2.38,12,0.39,172.00,983.00,3090,20220819,-24.27,1965,20230103,19.08,3020,-22.52,20230804,1965,19.08,20230103,3090,-24.27,20220819,1965,19.08,20230103,3.91,N,042510,500,193 억,,729571,N,N,0,N,00,N
|
|
20230818,110439,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2360,-25,5,-1.05,296529230,127228,28.24,2375,2380,2310,3100,1670,2385,2330.65,1.89,0,-17972,2531,2457,2396,2322,2261,2427,2292,193,715,500,1660,5,1,38666746,913,13.72,2.40,12,0.33,172.00,983.00,3090,20220819,-23.62,1965,20230103,20.10,3020,-21.85,20230804,1965,20.10,20230103,3090,-23.62,20220819,1965,20.10,20230103,3.91,N,042510,500,193 억,,729571,N,N,0,N,00,N
|
|
20230818,100440,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2320,-65,5,-2.73,215001385,92278,20.48,2375,2380,2310,3100,1670,2385,2329.88,1.89,0,-23866,2531,2457,2396,2322,2261,2427,2292,193,715,500,1660,5,1,38666746,897,13.49,2.36,12,0.24,172.00,983.00,3090,20220819,-24.92,1965,20230103,18.07,3020,-23.18,20230804,1965,18.07,20230103,3090,-24.92,20220819,1965,18.07,20230103,3.91,N,042510,500,193 억,,729571,N,N,0,N,00,N
|
|
20230818,090441,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2345,-40,5,-1.68,27410030,11606,2.58,2375,2380,2345,3100,1670,2385,2361.53,1.89,0,-4634,2531,2457,2396,2322,2261,2427,2292,193,715,500,1660,5,1,38666746,907,13.63,2.39,12,0.03,172.00,983.00,3090,20220819,-24.11,1965,20230103,19.34,3020,-22.35,20230804,1965,19.34,20230103,3090,-24.11,20220819,1965,19.34,20230103,3.91,N,042510,500,193 억,,729571,N,N,0,N,00,N
|
|
20230817,160441,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2385,-85,5,-3.44,1058700860,444895,71.48,2460,2470,2335,3210,1730,2470,2379.63,1.91,0,-7143,2663,2566,2503,2406,2343,2535,2375,193,740,500,1720,5,1,38666746,922,13.87,2.43,12,1.15,172.00,983.00,3090,20220819,-22.82,1965,20230103,21.37,3020,-21.03,20230804,1965,21.37,20230103,3090,-22.82,20220819,1965,21.37,20230103,3.89,N,042510,500,193 억,,736684,N,N,0,N,00,N
|
|
20230817,150444,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2370,-100,5,-4.05,1008107325,423630,68.06,2460,2470,2335,3210,1730,2470,2379.67,1.91,0,-7588,2663,2566,2503,2406,2343,2535,2375,193,740,500,1720,5,1,38666746,916,13.78,2.41,12,1.10,172.00,983.00,3090,20220819,-23.30,1965,20230103,20.61,3020,-21.52,20230804,1965,20.61,20230103,3090,-23.30,20220819,1965,20.61,20230103,3.89,N,042510,500,193 억,,736684,N,N,0,N,00,N
|
|
20230817,140441,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2380,-90,5,-3.64,937036880,393759,63.26,2460,2470,2335,3210,1730,2470,2379.70,1.91,0,-7015,2663,2566,2503,2406,2343,2535,2375,193,740,500,1720,5,1,38666746,920,13.84,2.42,12,1.02,172.00,983.00,3090,20220819,-22.98,1965,20230103,21.12,3020,-21.19,20230804,1965,21.12,20230103,3090,-22.98,20220819,1965,21.12,20230103,3.89,N,042510,500,193 억,,736684,N,N,0,N,00,N
|
|
20230817,130437,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2365,-105,5,-4.25,877932370,368881,59.27,2460,2470,2335,3210,1730,2470,2379.96,1.91,0,-9133,2663,2566,2503,2406,2343,2535,2375,193,740,500,1720,5,1,38666746,914,13.75,2.41,12,0.95,172.00,983.00,3090,20220819,-23.46,1965,20230103,20.36,3020,-21.69,20230804,1965,20.36,20230103,3090,-23.46,20220819,1965,20.36,20230103,3.89,N,042510,500,193 억,,736684,N,N,0,N,00,N
|
|
20230817,120440,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2380,-90,5,-3.64,802820695,337201,54.18,2460,2470,2335,3210,1730,2470,2380.81,1.91,0,-11630,2663,2566,2503,2406,2343,2535,2375,193,740,500,1720,5,1,38666746,920,13.84,2.42,12,0.87,172.00,983.00,3090,20220819,-22.98,1965,20230103,21.12,3020,-21.19,20230804,1965,21.12,20230103,3090,-22.98,20220819,1965,21.12,20230103,3.89,N,042510,500,193 억,,736684,N,N,0,N,00,N
|
|
20230817,110440,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2360,-110,5,-4.45,767441310,322239,51.77,2460,2470,2335,3210,1730,2470,2381.56,1.91,0,-12268,2663,2566,2503,2406,2343,2535,2375,193,740,500,1720,5,1,38666746,913,13.72,2.40,12,0.83,172.00,983.00,3090,20220819,-23.62,1965,20230103,20.10,3020,-21.85,20230804,1965,20.10,20230103,3090,-23.62,20220819,1965,20.10,20230103,3.89,N,042510,500,193 억,,736684,N,N,0,N,00,N
|
|
20230817,100439,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2390,-80,5,-3.24,511964740,213746,34.34,2460,2470,2365,3210,1730,2470,2395.17,1.91,0,-7931,2663,2566,2503,2406,2343,2535,2375,193,740,500,1720,5,1,38666746,924,13.90,2.43,12,0.55,172.00,983.00,3090,20220819,-22.65,1965,20230103,21.63,3020,-20.86,20230804,1965,21.63,20230103,3090,-22.65,20220819,1965,21.63,20230103,3.89,N,042510,500,193 억,,736684,N,N,0,N,00,N
|
|
20230817,090438,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2445,-25,5,-1.01,79060320,32544,5.23,2460,2470,2405,3210,1730,2470,2429.21,1.91,0,-5598,2663,2566,2503,2406,2343,2535,2375,193,740,500,1720,5,1,38666746,945,14.22,2.49,12,0.08,172.00,983.00,3090,20220819,-20.87,1965,20230103,24.43,3020,-19.04,20230804,1965,24.43,20230103,3090,-20.87,20220819,1965,24.43,20230103,3.89,N,042510,500,193 억,,736684,N,N,0,N,00,N
|
|
20230816,160439,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2470,-140,5,-5.36,1516571030,604222,152.00,2600,2600,2440,3390,1830,2610,2509.84,2.10,0,-74277,2673,2641,2588,2556,2503,2657,2572,193,780,500,1820,5,1,38666746,955,14.36,2.51,12,1.56,172.00,983.00,3090,20220819,-20.06,1965,20230103,25.70,3020,-18.21,20230804,1965,25.70,20230103,3090,-20.06,20220819,1965,25.70,20230103,3.94,N,042510,500,193 억,,810975,N,N,0,N,00,N
|
|
20230816,150440,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2470,-140,5,-5.36,1429290975,568872,143.11,2600,2600,2440,3390,1830,2610,2512.32,2.10,0,-80460,2673,2641,2588,2556,2503,2657,2572,193,780,500,1820,5,1,38666746,955,14.36,2.51,12,1.47,172.00,983.00,3090,20220819,-20.06,1965,20230103,25.70,3020,-18.21,20230804,1965,25.70,20230103,3090,-20.06,20220819,1965,25.70,20230103,3.94,N,042510,500,193 억,,810975,N,N,0,N,00,N
|
|
20230816,140438,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2500,-110,5,-4.21,1091484595,432111,108.70,2600,2600,2480,3390,1830,2610,2525.73,2.10,0,-97636,2673,2641,2588,2556,2503,2657,2572,193,780,500,1820,5,1,38666746,967,14.53,2.54,12,1.12,172.00,983.00,3090,20220819,-19.09,1965,20230103,27.23,3020,-17.22,20230804,1965,27.23,20230103,3090,-19.09,20220819,1965,27.23,20230103,3.94,N,042510,500,193 억,,810975,N,N,0,N,00,N
|
|
20230816,130439,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2510,-100,5,-3.83,810890075,319757,80.44,2600,2600,2505,3390,1830,2610,2535.72,2.10,0,-77052,2673,2641,2588,2556,2503,2657,2572,193,780,500,1820,5,1,38666746,971,14.59,2.55,12,0.83,172.00,983.00,3090,20220819,-18.77,1965,20230103,27.74,3020,-16.89,20230804,1965,27.74,20230103,3090,-18.77,20220819,1965,27.74,20230103,3.94,N,042510,500,193 억,,810975,N,N,0,N,00,N
|
|
20230816,120444,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2515,-95,5,-3.64,725523450,285817,71.90,2600,2600,2505,3390,1830,2610,2538.16,2.10,0,-73479,2673,2641,2588,2556,2503,2657,2572,193,780,500,1820,5,1,38666746,972,14.62,2.56,12,0.74,172.00,983.00,3090,20220819,-18.61,1965,20230103,27.99,3020,-16.72,20230804,1965,27.99,20230103,3090,-18.61,20220819,1965,27.99,20230103,3.94,N,042510,500,193 억,,810975,N,N,0,N,00,N
|
|
20230816,110442,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2560,-50,5,-1.92,614961200,241889,60.85,2600,2600,2515,3390,1830,2610,2542.04,2.10,0,-51640,2673,2641,2588,2556,2503,2657,2572,193,780,500,1820,5,1,38666746,990,14.88,2.60,12,0.63,172.00,983.00,3090,20220819,-17.15,1965,20230103,30.28,3020,-15.23,20230804,1965,30.28,20230103,3090,-17.15,20220819,1965,30.28,20230103,3.94,N,042510,500,193 억,,810975,N,N,0,N,00,N
|
|
20230816,100438,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2530,-80,5,-3.07,427225855,167754,42.20,2600,2600,2520,3390,1830,2610,2546.34,2.10,0,-29133,2673,2641,2588,2556,2503,2657,2572,193,780,500,1820,5,1,38666746,978,14.71,2.57,12,0.43,172.00,983.00,3090,20220819,-18.12,1965,20230103,28.75,3020,-16.23,20230804,1965,28.75,20230103,3090,-18.12,20220819,1965,28.75,20230103,3.94,N,042510,500,193 억,,810975,N,N,0,N,00,N
|
|
20230816,090437,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2565,-45,5,-1.72,60492050,23385,5.88,2600,2600,2565,3390,1830,2610,2585.71,2.10,0,-10555,2673,2641,2588,2556,2503,2657,2572,193,780,500,1820,5,1,38666746,992,14.91,2.61,12,0.06,172.00,983.00,3090,20220819,-16.99,1965,20230103,30.53,3020,-15.07,20230804,1965,30.53,20230103,3090,-16.99,20220819,1965,30.53,20230103,3.94,N,042510,500,193 억,,810975,N,N,0,N,00,N
|
|
20230814,160434,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2610,45,2,1.75,985176610,381795,91.84,2565,2620,2535,3330,1800,2565,2580.19,2.05,0,17954,2638,2601,2573,2536,2508,2620,2555,193,765,500,1790,5,1,38666746,1009,15.17,2.66,12,0.99,172.00,983.00,3090,20220819,-15.53,1965,20230103,32.82,3020,-13.58,20230804,1965,32.82,20230103,3090,-15.53,20220819,1965,32.82,20230103,3.94,N,042510,500,193 억,,793103,N,N,0,N,00,N
|
|
20230814,150432,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2585,20,2,0.78,863238025,334941,80.57,2565,2620,2535,3330,1800,2565,2577.29,2.05,0,23664,2638,2601,2573,2536,2508,2620,2555,193,765,500,1790,5,1,38666746,1000,15.03,2.63,12,0.87,172.00,983.00,3090,20220819,-16.34,1965,20230103,31.55,3020,-14.40,20230804,1965,31.55,20230103,3090,-16.34,20220819,1965,31.55,20230103,3.94,N,042510,500,193 억,,793103,N,N,0,N,00,N
|
|
20230814,140433,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2575,10,2,0.39,731917690,284118,68.35,2565,2620,2535,3330,1800,2565,2576.11,2.05,0,23783,2638,2601,2573,2536,2508,2620,2555,193,765,500,1790,5,1,38666746,996,14.97,2.62,12,0.73,172.00,983.00,3090,20220819,-16.67,1965,20230103,31.04,3020,-14.74,20230804,1965,31.04,20230103,3090,-16.67,20220819,1965,31.04,20230103,3.94,N,042510,500,193 억,,793103,N,N,0,N,00,N
|
|
20230814,130431,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2580,15,2,0.58,673158275,261353,62.87,2565,2620,2535,3330,1800,2565,2575.68,2.05,0,26321,2638,2601,2573,2536,2508,2620,2555,193,765,500,1790,5,1,38666746,998,15.00,2.62,12,0.68,172.00,983.00,3090,20220819,-16.50,1965,20230103,31.30,3020,-14.57,20230804,1965,31.30,20230103,3090,-16.50,20220819,1965,31.30,20230103,3.94,N,042510,500,193 억,,793103,N,N,0,N,00,N
|
|
20230814,120431,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2600,35,2,1.36,585046915,227395,54.70,2565,2620,2535,3330,1800,2565,2572.83,2.05,0,23624,2638,2601,2573,2536,2508,2620,2555,193,765,500,1790,5,1,38666746,1005,15.12,2.64,12,0.59,172.00,983.00,3090,20220819,-15.86,1965,20230103,32.32,3020,-13.91,20230804,1965,32.32,20230103,3090,-15.86,20220819,1965,32.32,20230103,3.94,N,042510,500,193 억,,793103,N,N,0,N,00,N
|
|
20230814,110431,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2565,0,3,0.00,307716610,120481,28.98,2565,2585,2535,3330,1800,2565,2554.05,2.05,0,47730,2638,2601,2573,2536,2508,2620,2555,193,765,500,1790,5,1,38666746,992,14.91,2.61,12,0.31,172.00,983.00,3090,20220819,-16.99,1965,20230103,30.53,3020,-15.07,20230804,1965,30.53,20230103,3090,-16.99,20220819,1965,30.53,20230103,3.94,N,042510,500,193 억,,793103,N,N,0,N,00,N
|
|
20230814,100430,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2545,-20,5,-0.78,255502025,100039,24.07,2565,2585,2535,3330,1800,2565,2554.00,2.05,0,36762,2638,2601,2573,2536,2508,2620,2555,193,765,500,1790,5,1,38666746,984,14.80,2.59,12,0.26,172.00,983.00,3090,20220819,-17.64,1965,20230103,29.52,3020,-15.73,20230804,1965,29.52,20230103,3090,-17.64,20220819,1965,29.52,20230103,3.94,N,042510,500,193 억,,793103,N,N,0,N,00,N
|
|
20230814,090430,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2565,0,3,0.00,36125865,14083,3.39,2565,2585,2555,3330,1800,2565,2565.21,2.05,0,5593,2638,2601,2573,2536,2508,2620,2555,193,765,500,1790,5,1,38666746,992,14.91,2.61,12,0.04,172.00,983.00,3090,20220819,-16.99,1965,20230103,30.53,3020,-15.07,20230804,1965,30.53,20230103,3090,-16.99,20220819,1965,30.53,20230103,3.94,N,042510,500,193 억,,793103,N,N,0,N,00,N
|
|
20230811,160430,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2565,5,2,0.20,1047152720,405141,114.78,2560,2610,2545,3325,1795,2560,2584.70,1.80,0,95245,2643,2601,2558,2516,2473,2622,2537,193,765,500,1790,5,1,38666746,992,14.91,2.61,12,1.05,172.00,983.00,3110,20220810,-17.52,1965,20230103,30.53,3020,-15.07,20230804,1965,30.53,20230103,3090,-16.99,20220819,1965,30.53,20230103,3.97,N,042510,500,193 억,,697303,N,N,0,N,00,N
|
|
20230811,150427,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2585,25,2,0.98,971498205,375677,106.43,2560,2610,2545,3325,1795,2560,2585.99,1.80,0,86481,2643,2601,2558,2516,2473,2622,2537,193,765,500,1790,5,1,38666746,1000,15.03,2.63,12,0.97,172.00,983.00,3110,20220810,-16.88,1965,20230103,31.55,3020,-14.40,20230804,1965,31.55,20230103,3090,-16.34,20220819,1965,31.55,20230103,3.97,N,042510,500,193 억,,697303,N,N,0,N,00,N
|
|
20230811,140429,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2595,35,2,1.37,751636555,290287,82.24,2560,2610,2545,3325,1795,2560,2589.29,1.80,0,58953,2643,2601,2558,2516,2473,2622,2537,193,765,500,1790,5,1,38666746,1003,15.09,2.64,12,0.75,172.00,983.00,3110,20220810,-16.56,1965,20230103,32.06,3020,-14.07,20230804,1965,32.06,20230103,3090,-16.02,20220819,1965,32.06,20230103,3.97,N,042510,500,193 억,,697303,N,N,0,N,00,N
|
|
20230811,130427,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2595,35,2,1.37,636225930,245786,69.63,2560,2610,2545,3325,1795,2560,2588.54,1.80,0,55072,2643,2601,2558,2516,2473,2622,2537,193,765,500,1790,5,1,38666746,1003,15.09,2.64,12,0.64,172.00,983.00,3110,20220810,-16.56,1965,20230103,32.06,3020,-14.07,20230804,1965,32.06,20230103,3090,-16.02,20220819,1965,32.06,20230103,3.97,N,042510,500,193 억,,697303,N,N,0,N,00,N
|
|
20230811,120425,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2590,30,2,1.17,473812310,183353,51.94,2560,2610,2545,3325,1795,2560,2584.15,1.80,0,56702,2643,2601,2558,2516,2473,2622,2537,193,765,500,1790,5,1,38666746,1001,15.06,2.63,12,0.47,172.00,983.00,3110,20220810,-16.72,1965,20230103,31.81,3020,-14.24,20230804,1965,31.81,20230103,3090,-16.18,20220819,1965,31.81,20230103,3.97,N,042510,500,193 억,,697303,N,N,0,N,00,N
|
|
20230811,110424,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2585,25,2,0.98,410020090,158763,44.98,2560,2610,2545,3325,1795,2560,2582.59,1.80,0,44658,2643,2601,2558,2516,2473,2622,2537,193,765,500,1790,5,1,38666746,1000,15.03,2.63,12,0.41,172.00,983.00,3110,20220810,-16.88,1965,20230103,31.55,3020,-14.40,20230804,1965,31.55,20230103,3090,-16.34,20220819,1965,31.55,20230103,3.97,N,042510,500,193 억,,697303,N,N,0,N,00,N
|
|
20230811,100423,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2595,35,2,1.37,335977700,130114,36.86,2560,2610,2545,3325,1795,2560,2582.18,1.80,0,41482,2643,2601,2558,2516,2473,2622,2537,193,765,500,1790,5,1,38666746,1003,15.09,2.64,12,0.34,172.00,983.00,3110,20220810,-16.56,1965,20230103,32.06,3020,-14.07,20230804,1965,32.06,20230103,3090,-16.02,20220819,1965,32.06,20230103,3.97,N,042510,500,193 억,,697303,N,N,0,N,00,N
|
|
20230811,090427,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2570,10,2,0.39,36928830,14425,4.09,2560,2575,2550,3325,1795,2560,2560.06,1.80,0,-1568,2643,2601,2558,2516,2473,2622,2537,193,765,500,1790,5,1,38666746,994,14.94,2.61,12,0.04,172.00,983.00,3110,20220810,-17.36,1965,20230103,30.79,3020,-14.90,20230804,1965,30.79,20230103,3090,-16.83,20220819,1965,30.79,20230103,3.97,N,042510,500,193 억,,697303,N,N,0,N,00,N
|
|
20230810,160425,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2560,0,3,0.00,872585020,339992,61.97,2535,2600,2515,3325,1795,2560,2566.56,1.58,0,87322,2633,2596,2563,2526,2493,2615,2545,193,765,500,1790,5,1,38666746,990,14.88,2.60,12,0.88,172.00,983.00,3130,20220809,-18.21,1965,20230103,30.28,3020,-15.23,20230804,1965,30.28,20230103,3110,-17.68,20220810,1965,30.28,20230103,3.84,N,042510,500,193 억,,609979,N,N,0,N,00,N
|
|
20230810,150423,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2565,5,2,0.20,767605775,299059,54.51,2535,2600,2515,3325,1795,2560,2566.74,1.58,0,79209,2633,2596,2563,2526,2493,2615,2545,193,765,500,1790,5,1,38666746,992,14.91,2.61,12,0.77,172.00,983.00,3130,20220809,-18.05,1965,20230103,30.53,3020,-15.07,20230804,1965,30.53,20230103,3110,-17.52,20220810,1965,30.53,20230103,3.84,N,042510,500,193 억,,609979,N,N,0,N,00,N
|
|
20230810,140423,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2585,25,2,0.98,634043015,247123,45.04,2535,2600,2515,3325,1795,2560,2565.70,1.58,0,74250,2633,2596,2563,2526,2493,2615,2545,193,765,500,1790,5,1,38666746,1000,15.03,2.63,12,0.64,172.00,983.00,3130,20220809,-17.41,1965,20230103,31.55,3020,-14.40,20230804,1965,31.55,20230103,3110,-16.88,20220810,1965,31.55,20230103,3.84,N,042510,500,193 억,,609979,N,N,0,N,00,N
|
|
20230810,130418,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2575,15,2,0.59,533659115,208310,37.97,2535,2590,2515,3325,1795,2560,2561.85,1.58,0,66421,2633,2596,2563,2526,2493,2615,2545,193,765,500,1790,5,1,38666746,996,14.97,2.62,12,0.54,172.00,983.00,3130,20220809,-17.73,1965,20230103,31.04,3020,-14.74,20230804,1965,31.04,20230103,3110,-17.20,20220810,1965,31.04,20230103,3.84,N,042510,500,193 억,,609979,N,N,0,N,00,N
|
|
20230810,120424,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2580,20,2,0.78,459002965,179361,32.69,2535,2590,2515,3325,1795,2560,2559.10,1.58,0,55247,2633,2596,2563,2526,2493,2615,2545,193,765,500,1790,5,1,38666746,998,15.00,2.62,12,0.46,172.00,983.00,3130,20220809,-17.57,1965,20230103,31.30,3020,-14.57,20230804,1965,31.30,20230103,3110,-17.04,20220810,1965,31.30,20230103,3.84,N,042510,500,193 억,,609979,N,N,0,N,00,N
|
|
20230810,110426,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2575,15,2,0.59,376256360,147294,26.85,2535,2585,2515,3325,1795,2560,2554.45,1.58,0,51098,2633,2596,2563,2526,2493,2615,2545,193,765,500,1790,5,1,38666746,996,14.97,2.62,12,0.38,172.00,983.00,3130,20220809,-17.73,1965,20230103,31.04,3020,-14.74,20230804,1965,31.04,20230103,3110,-17.20,20220810,1965,31.04,20230103,3.84,N,042510,500,193 억,,609979,N,N,0,N,00,N
|
|
20230810,100424,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2570,10,2,0.39,228631515,89765,16.36,2535,2575,2515,3325,1795,2560,2546.98,1.58,0,21978,2633,2596,2563,2526,2493,2615,2545,193,765,500,1790,5,1,38666746,994,14.94,2.61,12,0.23,172.00,983.00,3130,20220809,-17.89,1965,20230103,30.79,3020,-14.90,20230804,1965,30.79,20230103,3110,-17.36,20220810,1965,30.79,20230103,3.84,N,042510,500,193 억,,609979,N,N,0,N,00,N
|
|
20230810,090427,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2535,-25,5,-0.98,53737290,21272,3.88,2535,2540,2515,3325,1795,2560,2526.00,1.58,0,5042,2633,2596,2563,2526,2493,2615,2545,193,765,500,1790,5,1,38666746,980,14.74,2.58,12,0.06,172.00,983.00,3130,20220809,-19.01,1965,20230103,29.01,3020,-16.06,20230804,1965,29.01,20230103,3110,-18.49,20220810,1965,29.01,20230103,3.84,N,042510,500,193 억,,609979,N,N,0,N,00,N
|
|
20230809,160424,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2560,30,2,1.19,1381569110,537396,47.16,2530,2600,2530,3285,1775,2530,2571.02,1.25,0,126059,2770,2650,2585,2465,2400,2617,2432,193,755,500,1770,5,1,38666746,990,14.88,2.60,12,1.39,172.00,983.00,3130,20220808,-18.21,1965,20230103,30.28,3020,-15.23,20230804,1965,30.28,20230103,3130,-18.21,20220809,1965,30.28,20230103,3.92,N,042510,500,193 억,,483910,N,N,0,N,00,N
|
|
20230809,150418,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2580,50,2,1.98,1219078275,474214,41.61,2530,2600,2530,3285,1775,2530,2570.73,1.25,0,116817,2770,2650,2585,2465,2400,2617,2432,193,755,500,1770,5,1,38666746,998,15.00,2.62,12,1.23,172.00,983.00,3130,20220808,-17.57,1965,20230103,31.30,3020,-14.57,20230804,1965,31.30,20230103,3130,-17.57,20220809,1965,31.30,20230103,3.92,N,042510,500,193 억,,483910,N,N,0,N,00,N
|
|
20230809,140418,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2575,45,2,1.78,1124280285,437421,38.38,2530,2600,2530,3285,1775,2530,2570.25,1.25,0,108034,2770,2650,2585,2465,2400,2617,2432,193,755,500,1770,5,1,38666746,996,14.97,2.62,12,1.13,172.00,983.00,3130,20220808,-17.73,1965,20230103,31.04,3020,-14.74,20230804,1965,31.04,20230103,3130,-17.73,20220809,1965,31.04,20230103,3.92,N,042510,500,193 억,,483910,N,N,0,N,00,N
|
|
20230809,130426,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2595,65,2,2.57,1066822230,415162,36.43,2530,2600,2530,3285,1775,2530,2569.65,1.25,0,105176,2770,2650,2585,2465,2400,2617,2432,193,755,500,1770,5,1,38666746,1003,15.09,2.64,12,1.07,172.00,983.00,3130,20220808,-17.09,1965,20230103,32.06,3020,-14.07,20230804,1965,32.06,20230103,3130,-17.09,20220809,1965,32.06,20230103,3.92,N,042510,500,193 억,,483910,N,N,0,N,00,N
|
|
20230809,120424,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2590,60,2,2.37,953476280,371318,32.58,2530,2600,2530,3285,1775,2530,2567.82,1.25,0,79563,2770,2650,2585,2465,2400,2617,2432,193,755,500,1770,5,1,38666746,1001,15.06,2.63,12,0.96,172.00,983.00,3130,20220808,-17.25,1965,20230103,31.81,3020,-14.24,20230804,1965,31.81,20230103,3130,-17.25,20220809,1965,31.81,20230103,3.92,N,042510,500,193 억,,483910,N,N,0,N,00,N
|
|
20230809,110423,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2560,30,2,1.19,734013480,286412,25.13,2530,2585,2530,3285,1775,2530,2562.79,1.25,0,66070,2770,2650,2585,2465,2400,2617,2432,193,755,500,1770,5,1,38666746,990,14.88,2.60,12,0.74,172.00,983.00,3130,20220808,-18.21,1965,20230103,30.28,3020,-15.23,20230804,1965,30.28,20230103,3130,-18.21,20220809,1965,30.28,20230103,3.92,N,042510,500,193 억,,483910,N,N,0,N,00,N
|
|
20230809,100417,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2560,30,2,1.19,644458300,251502,22.07,2530,2585,2530,3285,1775,2530,2562.44,1.25,0,58972,2770,2650,2585,2465,2400,2617,2432,193,755,500,1770,5,1,38666746,990,14.88,2.60,12,0.65,172.00,983.00,3130,20220808,-18.21,1965,20230103,30.28,3020,-15.23,20230804,1965,30.28,20230103,3130,-18.21,20220809,1965,30.28,20230103,3.92,N,042510,500,193 억,,483910,N,N,0,N,00,N
|
|
20230809,090418,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2570,40,2,1.58,157313910,61651,5.41,2530,2575,2530,3285,1775,2530,2551.68,1.25,0,18725,2770,2650,2585,2465,2400,2617,2432,193,755,500,1770,5,1,38666746,994,14.94,2.61,12,0.16,172.00,983.00,3130,20220808,-17.89,1965,20230103,30.79,3020,-14.90,20230804,1965,30.79,20230103,3130,-17.89,20220809,1965,30.79,20230103,3.92,N,042510,500,193 억,,483910,N,N,0,N,00,N
|
|
20230808,160426,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2530,-185,5,-6.81,2868675695,1111461,81.89,2705,2705,2520,3525,1905,2715,2580.98,1.70,0,-171928,2808,2761,2673,2626,2538,2785,2650,193,810,500,1900,5,1,38666746,978,14.71,2.57,12,2.87,172.00,983.00,3130,20220808,-19.17,1965,20230103,28.75,3020,-16.23,20230804,1965,28.75,20230103,3130,-19.17,20220808,1965,28.75,20230103,3.29,N,042510,500,193 억,,655922,N,N,0,N,00,N
|
|
20230808,150421,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2550,-165,5,-6.08,2702304240,1045854,77.05,2705,2705,2520,3525,1905,2715,2583.57,1.70,0,-182580,2808,2761,2673,2626,2538,2785,2650,193,810,500,1900,5,1,38666746,986,14.83,2.59,12,2.70,172.00,983.00,3130,20220808,-18.53,1965,20230103,29.77,3020,-15.56,20230804,1965,29.77,20230103,3130,-18.53,20220808,1965,29.77,20230103,3.29,N,042510,500,193 억,,655922,N,N,0,N,00,N
|
|
20230808,140418,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2570,-145,5,-5.34,2296443470,886122,65.29,2705,2705,2545,3525,1905,2715,2591.29,1.70,0,-173516,2808,2761,2673,2626,2538,2785,2650,193,810,500,1900,5,1,38666746,994,14.94,2.61,12,2.29,172.00,983.00,3130,20220808,-17.89,1965,20230103,30.79,3020,-14.90,20230804,1965,30.79,20230103,3130,-17.89,20220808,1965,30.79,20230103,3.29,N,042510,500,193 억,,655922,N,N,0,N,00,N
|
|
20230808,130414,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2555,-160,5,-5.89,1979725240,762486,56.18,2705,2705,2550,3525,1905,2715,2596.10,1.70,0,-169555,2808,2761,2673,2626,2538,2785,2650,193,810,500,1900,5,1,38666746,988,14.85,2.60,12,1.97,172.00,983.00,3130,20220808,-18.37,1965,20230103,30.03,3020,-15.40,20230804,1965,30.03,20230103,3130,-18.37,20220808,1965,30.03,20230103,3.29,N,042510,500,193 억,,655922,N,N,0,N,00,N
|
|
20230808,120419,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2565,-150,5,-5.52,1853069180,713058,52.54,2705,2705,2550,3525,1905,2715,2598.44,1.70,0,-165440,2808,2761,2673,2626,2538,2785,2650,193,810,500,1900,5,1,38666746,992,14.91,2.61,12,1.84,172.00,983.00,3130,20220808,-18.05,1965,20230103,30.53,3020,-15.07,20230804,1965,30.53,20230103,3130,-18.05,20220808,1965,30.53,20230103,3.29,N,042510,500,193 억,,655922,N,N,0,N,00,N
|
|
20230808,110415,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2555,-160,5,-5.89,1707232495,656296,48.35,2705,2705,2555,3525,1905,2715,2600.97,1.70,0,-147853,2808,2761,2673,2626,2538,2785,2650,193,810,500,1900,5,1,38666746,988,14.85,2.60,12,1.70,172.00,983.00,3130,20220808,-18.37,1965,20230103,30.03,3020,-15.40,20230804,1965,30.03,20230103,3130,-18.37,20220808,1965,30.03,20230103,3.29,N,042510,500,193 억,,655922,N,N,0,N,00,N
|
|
20230808,100420,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2595,-120,5,-4.42,1226987315,469878,34.62,2705,2705,2575,3525,1905,2715,2610.85,1.70,0,-83256,2808,2761,2673,2626,2538,2785,2650,193,810,500,1900,5,1,38666746,1003,15.09,2.64,12,1.22,172.00,983.00,3130,20220808,-17.09,1965,20230103,32.06,3020,-14.07,20230804,1965,32.06,20230103,3130,-17.09,20220808,1965,32.06,20230103,3.29,N,042510,500,193 억,,655922,N,N,0,N,00,N
|
|
20230808,090420,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2635,-80,5,-2.95,250608915,94334,6.95,2705,2705,2610,3525,1905,2715,2655.35,1.70,0,-16564,2808,2761,2673,2626,2538,2785,2650,193,810,500,1900,5,1,38666746,1019,15.32,2.68,12,0.24,172.00,983.00,3130,20220808,-15.81,1965,20230103,34.10,3020,-12.75,20230804,1965,34.10,20230103,3130,-15.81,20220808,1965,34.10,20230103,3.29,N,042510,500,193 억,,655922,N,N,0,N,00,N
|
|
20230807,160418,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2715,55,2,2.07,3502604150,1319763,13.24,2605,2720,2585,3455,1865,2660,2653.39,1.55,0,53774,3163,2911,2768,2516,2373,2840,2445,193,795,500,1860,5,1,38666746,1050,15.78,2.76,12,3.41,172.00,983.00,3250,20220804,-16.46,1965,20230103,38.17,3020,-10.10,20230804,1965,38.17,20230103,3130,-13.26,20220808,1965,38.17,20230103,3.06,N,042510,500,193 억,,599151,N,N,0,N,00,N
|
|
20230807,150416,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2650,-10,5,-0.38,2194891105,835385,8.38,2605,2675,2585,3455,1865,2660,2627.38,1.55,0,92098,3163,2911,2768,2516,2373,2840,2445,193,795,500,1860,5,1,38666746,1025,15.41,2.70,12,2.16,172.00,983.00,3250,20220804,-18.46,1965,20230103,34.86,3020,-12.25,20230804,1965,34.86,20230103,3130,-15.34,20220808,1965,34.86,20230103,3.06,N,042510,500,193 억,,599151,N,N,0,N,00,N
|
|
20230807,140419,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2630,-30,5,-1.13,1924173840,732977,7.35,2605,2675,2585,3455,1865,2660,2625.13,1.55,0,123420,3163,2911,2768,2516,2373,2840,2445,193,795,500,1860,5,1,38666746,1017,15.29,2.68,12,1.90,172.00,983.00,3250,20220804,-19.08,1965,20230103,33.84,3020,-12.91,20230804,1965,33.84,20230103,3130,-15.97,20220808,1965,33.84,20230103,3.06,N,042510,500,193 억,,599151,N,N,0,N,00,N
|
|
20230807,130416,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2640,-20,5,-0.75,1762685860,671378,6.74,2605,2675,2585,3455,1865,2660,2625.45,1.55,0,115962,3163,2911,2768,2516,2373,2840,2445,193,795,500,1860,5,1,38666746,1021,15.35,2.69,12,1.74,172.00,983.00,3250,20220804,-18.77,1965,20230103,34.35,3020,-12.58,20230804,1965,34.35,20230103,3130,-15.65,20220808,1965,34.35,20230103,3.06,N,042510,500,193 억,,599151,N,N,0,N,00,N
|
|
20230807,120415,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2645,-15,5,-0.56,1551488200,591230,5.93,2605,2675,2585,3455,1865,2660,2624.15,1.55,0,106458,3163,2911,2768,2516,2373,2840,2445,193,795,500,1860,5,1,38666746,1023,15.38,2.69,12,1.53,172.00,983.00,3250,20220804,-18.62,1965,20230103,34.61,3020,-12.42,20230804,1965,34.61,20230103,3130,-15.50,20220808,1965,34.61,20230103,3.06,N,042510,500,193 억,,599151,N,N,0,N,00,N
|
|
20230807,110412,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2615,-45,5,-1.69,1417719620,540284,5.42,2605,2675,2585,3455,1865,2660,2624.00,1.55,0,94304,3163,2911,2768,2516,2373,2840,2445,193,795,500,1860,5,1,38666746,1011,15.20,2.66,12,1.40,172.00,983.00,3250,20220804,-19.54,1965,20230103,33.08,3020,-13.41,20230804,1965,33.08,20230103,3130,-16.45,20220808,1965,33.08,20230103,3.06,N,042510,500,193 억,,599151,N,N,0,N,00,N
|
|
20230807,100416,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2635,-25,5,-0.94,1119296930,426195,4.28,2605,2675,2585,3455,1865,2660,2626.22,1.55,0,87168,3163,2911,2768,2516,2373,2840,2445,193,795,500,1860,5,1,38666746,1019,15.32,2.68,12,1.10,172.00,983.00,3250,20220804,-18.92,1965,20230103,34.10,3020,-12.75,20230804,1965,34.10,20230103,3130,-15.81,20220808,1965,34.10,20230103,3.06,N,042510,500,193 억,,599151,N,N,0,N,00,N
|
|
20230807,090416,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2625,-35,5,-1.32,287847385,110541,1.11,2605,2630,2585,3455,1865,2660,2603.78,1.55,0,25427,3163,2911,2768,2516,2373,2840,2445,193,795,500,1860,5,1,38666746,1015,15.26,2.67,12,0.29,172.00,983.00,3250,20220804,-19.23,1965,20230103,33.59,3020,-13.08,20230804,1965,33.59,20230103,3130,-16.13,20220808,1965,33.59,20230103,3.06,N,042510,500,193 억,,599151,N,N,0,N,00,N
|
|
20230804,160412,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2660,-35,5,-1.30,28266329820,9941439,82.95,2815,3020,2625,3500,1890,2695,2843.44,1.70,0,-102440,3111,2902,2641,2432,2171,3007,2537,193,805,500,1880,5,1,38666746,1029,15.47,2.71,12,25.71,172.00,983.00,3250,20220804,-18.15,1965,20230103,35.37,3020,-11.92,20230804,1965,35.37,20230103,3250,-18.15,20220804,1965,35.37,20230103,3.07,N,042510,500,193 억,,659158,N,N,0,N,00,N
|
|
20230804,150413,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2670,-25,5,-0.93,27776034020,9756907,81.41,2815,3020,2625,3500,1890,2695,2846.81,1.70,0,-166088,3111,2902,2641,2432,2171,3007,2537,193,805,500,1880,5,1,38666746,1032,15.52,2.72,12,25.23,172.00,983.00,3250,20220804,-17.85,1965,20230103,35.88,3020,-11.59,20230804,1965,35.88,20230103,3250,-17.85,20220804,1965,35.88,20230103,3.07,N,042510,500,193 억,,659158,N,N,0,N,00,N
|
|
20230804,140419,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2685,-10,5,-0.37,27007954925,9470034,79.02,2815,3020,2625,3500,1890,2695,2851.94,1.70,0,-214525,3111,2902,2641,2432,2171,3007,2537,193,805,500,1880,5,1,38666746,1038,15.61,2.73,12,24.49,172.00,983.00,3250,20220804,-17.38,1965,20230103,36.64,3020,-11.09,20230804,1965,36.64,20230103,3250,-17.38,20220804,1965,36.64,20230103,3.07,N,042510,500,193 억,,659158,N,N,0,N,00,N
|
|
20230804,130413,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2645,-50,5,-1.86,26619389085,9323497,77.80,2815,3020,2625,3500,1890,2695,2855.09,1.70,0,-230583,3111,2902,2641,2432,2171,3007,2537,193,805,500,1880,5,1,38666746,1023,15.38,2.69,12,24.11,172.00,983.00,3250,20220804,-18.62,1965,20230103,34.61,3020,-12.42,20230804,1965,34.61,20230103,3250,-18.62,20220804,1965,34.61,20230103,3.07,N,042510,500,193 억,,659158,N,N,0,N,00,N
|
|
20230804,120413,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2670,-25,5,-0.93,26027465975,9099340,75.93,2815,3020,2640,3500,1890,2695,2860.37,1.70,0,-285080,3111,2902,2641,2432,2171,3007,2537,193,805,500,1880,5,1,38666746,1032,15.52,2.72,12,23.53,172.00,983.00,3250,20220804,-17.85,1965,20230103,35.88,3020,-11.59,20230804,1965,35.88,20230103,3250,-17.85,20220804,1965,35.88,20230103,3.07,N,042510,500,193 억,,659158,N,N,0,N,00,N
|
|
20230804,110415,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2730,35,2,1.30,24917471190,8683630,72.46,2815,3020,2660,3500,1890,2695,2869.48,1.70,0,-347536,3111,2902,2641,2432,2171,3007,2537,193,805,500,1880,5,1,38666746,1056,15.87,2.78,12,22.46,172.00,983.00,3250,20220804,-16.00,1965,20230103,38.93,3020,-9.60,20230804,1965,38.93,20230103,3250,-16.00,20220804,1965,38.93,20230103,3.07,N,042510,500,193 억,,659158,N,N,0,N,00,N
|
|
20230804,100410,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2710,15,2,0.56,23573830650,8187244,68.32,2815,3020,2660,3500,1890,2695,2879.34,1.70,0,-346111,3111,2902,2641,2432,2171,3007,2537,193,805,500,1880,5,1,38666746,1048,15.76,2.76,12,21.17,172.00,983.00,3250,20220804,-16.62,1965,20230103,37.91,3020,-10.26,20230804,1965,37.91,20230103,3250,-16.62,20220804,1965,37.91,20230103,3.07,N,042510,500,193 억,,659158,N,N,0,N,00,N
|
|
20230804,090409,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2945,250,2,9.28,8743251705,2992015,24.97,2815,3020,2760,3500,1890,2695,2922.20,1.70,0,-81733,3111,2902,2641,2432,2171,3007,2537,193,805,500,1880,5,1,38666746,1139,17.12,3.00,12,7.74,172.00,983.00,3250,20220804,-9.38,1965,20230103,49.87,3020,-2.48,20230804,1965,49.87,20230103,3250,-9.38,20220804,1965,49.87,20230103,3.07,N,042510,500,193 억,,659158,N,N,0,N,00,N
|
|
20230803,160410,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2695,295,2,12.29,30155535250,11137866,10365.24,2415,2850,2380,3120,1680,2400,2707.54,1.38,0,163832,2480,2440,2415,2375,2350,2427,2362,193,720,500,1680,5,1,38666746,1042,15.67,2.74,12,28.80,172.00,983.00,3250,20220804,-17.08,1965,20230103,37.15,2935,-8.18,20230206,1965,37.15,20230103,3250,-17.08,20220804,1965,37.15,20230103,3.06,N,042510,500,193 억,,533258,N,N,0,N,00,N
|
|
20230803,150412,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2640,240,2,10.00,28797704970,10628071,9890.81,2415,2850,2380,3120,1680,2400,2709.62,1.38,0,113344,2480,2440,2415,2375,2350,2427,2362,193,720,500,1680,5,1,38666746,1021,15.35,2.69,12,27.49,172.00,983.00,3250,20220804,-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,,533258,N,N,0,N,00,N
|
|
20230803,140408,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2800,400,2,16.67,18420683940,6763580,6294.40,2415,2850,2380,3120,1680,2400,2723.56,1.38,0,-127033,2480,2440,2415,2375,2350,2427,2362,193,720,500,1680,5,1,38666746,1083,16.28,2.85,12,17.49,172.00,983.00,3250,20220804,-13.85,1965,20230103,42.49,2935,-4.60,20230206,1965,42.49,20230103,3250,-13.85,20220804,1965,42.49,20230103,3.06,N,042510,500,193 억,,533258,N,N,0,N,00,N
|
|
20230803,130412,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2555,155,2,6.46,1893934575,757689,705.13,2415,2570,2380,3120,1680,2400,2499.75,1.38,0,707,2480,2440,2415,2375,2350,2427,2362,193,720,500,1680,5,1,38666746,988,14.85,2.60,12,1.96,172.00,983.00,3250,20220804,-21.38,1965,20230103,30.03,2935,-12.95,20230206,1965,30.03,20230103,3250,-21.38,20220804,1965,30.03,20230103,3.06,N,042510,500,193 억,,533258,N,N,0,N,00,N
|
|
20230803,120412,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2515,115,2,4.79,1321355355,532324,495.40,2415,2515,2380,3120,1680,2400,2482.39,1.38,0,-6574,2480,2440,2415,2375,2350,2427,2362,193,720,500,1680,5,1,38666746,972,14.62,2.56,12,1.38,172.00,983.00,3250,20220804,-22.62,1965,20230103,27.99,2935,-14.31,20230206,1965,27.99,20230103,3250,-22.62,20220804,1965,27.99,20230103,3.06,N,042510,500,193 억,,533258,N,N,0,N,00,N
|
|
20230803,110408,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2495,95,2,3.96,923237500,373351,347.45,2415,2510,2380,3120,1680,2400,2473.04,1.38,0,7959,2480,2440,2415,2375,2350,2427,2362,193,720,500,1680,5,1,38666746,965,14.51,2.54,12,0.97,172.00,983.00,3250,20220804,-23.23,1965,20230103,26.97,2935,-14.99,20230206,1965,26.97,20230103,3250,-23.23,20220804,1965,26.97,20230103,3.06,N,042510,500,193 억,,533258,N,N,0,N,00,N
|
|
20230803,100408,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2500,100,2,4.17,679218150,275158,256.07,2415,2510,2380,3120,1680,2400,2468.72,1.38,0,-2420,2480,2440,2415,2375,2350,2427,2362,193,720,500,1680,5,1,38666746,967,14.53,2.54,12,0.71,172.00,983.00,3250,20220804,-23.08,1965,20230103,27.23,2935,-14.82,20230206,1965,27.23,20230103,3250,-23.08,20220804,1965,27.23,20230103,3.06,N,042510,500,193 억,,533258,N,N,0,N,00,N
|
|
20230803,090408,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2400,0,3,0.00,52690970,22067,20.54,2415,2415,2380,3120,1680,2400,2387.19,1.38,0,-10591,2480,2440,2415,2375,2350,2427,2362,193,720,500,1680,5,1,38666746,928,13.95,2.44,12,0.06,172.00,983.00,3250,20220804,-26.15,1965,20230103,22.14,2935,-18.23,20230206,1965,22.14,20230103,3250,-26.15,20220804,1965,22.14,20230103,3.06,N,042510,500,193 억,,533258,N,N,0,N,00,N
|
|
20230802,160410,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2400,-25,5,-1.03,255627350,105573,69.36,2405,2455,2390,3150,1700,2425,2421.34,1.35,0,11791,2488,2456,2423,2391,2358,2457,2392,193,725,500,1690,5,1,38666746,928,13.95,2.44,12,0.27,172.00,983.00,3250,20220804,-26.15,1965,20230103,22.14,2935,-18.23,20230206,1965,22.14,20230103,3250,-26.15,20220804,1965,22.14,20230103,3.03,N,042510,500,193 억,,521467,N,N,0,N,00,N
|
|
20230802,150415,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2410,-15,5,-0.62,243367020,100474,66.01,2405,2455,2390,3150,1700,2425,2422.18,1.35,0,10161,2488,2456,2423,2391,2358,2457,2392,193,725,500,1690,5,1,38666746,932,14.01,2.45,12,0.26,172.00,983.00,3250,20220804,-25.85,1965,20230103,22.65,2935,-17.89,20230206,1965,22.65,20230103,3250,-25.85,20220804,1965,22.65,20230103,3.03,N,042510,500,193 억,,521467,N,N,0,N,00,N
|
|
20230802,140411,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2405,-20,5,-0.82,206960995,85284,56.03,2405,2455,2390,3150,1700,2425,2426.74,1.35,0,3985,2488,2456,2423,2391,2358,2457,2392,193,725,500,1690,5,1,38666746,930,13.98,2.45,12,0.22,172.00,983.00,3250,20220804,-26.00,1965,20230103,22.39,2935,-18.06,20230206,1965,22.39,20230103,3250,-26.00,20220804,1965,22.39,20230103,3.03,N,042510,500,193 억,,521467,N,N,0,N,00,N
|
|
20230802,130409,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2415,-10,5,-0.41,159530415,65571,43.08,2405,2455,2405,3150,1700,2425,2432.99,1.35,0,9337,2488,2456,2423,2391,2358,2457,2392,193,725,500,1690,5,1,38666746,934,14.04,2.46,12,0.17,172.00,983.00,3250,20220804,-25.69,1965,20230103,22.90,2935,-17.72,20230206,1965,22.90,20230103,3250,-25.69,20220804,1965,22.90,20230103,3.03,N,042510,500,193 억,,521467,N,N,0,N,00,N
|
|
20230802,120406,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2420,-5,5,-0.21,136113535,55897,36.72,2405,2455,2405,3150,1700,2425,2435.15,1.35,0,11496,2488,2456,2423,2391,2358,2457,2392,193,725,500,1690,5,1,38666746,936,14.07,2.46,12,0.14,172.00,983.00,3250,20220804,-25.54,1965,20230103,23.16,2935,-17.55,20230206,1965,23.16,20230103,3250,-25.54,20220804,1965,23.16,20230103,3.03,N,042510,500,193 억,,521467,N,N,0,N,00,N
|
|
20230802,110404,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2440,15,2,0.62,95424660,39118,25.70,2405,2455,2405,3150,1700,2425,2439.55,1.35,0,13519,2488,2456,2423,2391,2358,2457,2392,193,725,500,1690,5,1,38666746,943,14.19,2.48,12,0.10,172.00,983.00,3250,20220804,-24.92,1965,20230103,24.17,2935,-16.87,20230206,1965,24.17,20230103,3250,-24.92,20220804,1965,24.17,20230103,3.03,N,042510,500,193 억,,521467,N,N,0,N,00,N
|
|
20230802,100406,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2445,20,2,0.82,45516075,18718,12.30,2405,2450,2405,3150,1700,2425,2431.82,1.35,0,9002,2488,2456,2423,2391,2358,2457,2392,193,725,500,1690,5,1,38666746,945,14.22,2.49,12,0.05,172.00,983.00,3250,20220804,-24.77,1965,20230103,24.43,2935,-16.70,20230206,1965,24.43,20230103,3250,-24.77,20220804,1965,24.43,20230103,3.03,N,042510,500,193 억,,521467,N,N,0,N,00,N
|
|
20230802,090406,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2430,5,2,0.21,10138975,4202,2.76,2405,2430,2405,3150,1700,2425,2411.61,1.35,0,2923,2488,2456,2423,2391,2358,2457,2392,193,725,500,1690,5,1,38666746,940,14.13,2.47,12,0.01,172.00,983.00,3250,20220804,-25.23,1965,20230103,23.66,2935,-17.21,20230206,1965,23.66,20230103,3250,-25.23,20220804,1965,23.66,20230103,3.03,N,042510,500,193 억,,521467,N,N,0,N,00,N
|
|
20230801,160408,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2425,0,3,0.00,367894145,151816,64.65,2425,2455,2390,3150,1700,2425,2423.29,1.24,0,42870,2538,2481,2413,2356,2288,2510,2385,193,725,500,1690,5,1,38666746,938,14.10,2.47,12,0.39,172.00,983.00,3250,20220804,-25.38,1965,20230103,23.41,2935,-17.38,20230206,1965,23.41,20230103,3250,-25.38,20220804,1965,23.41,20230103,3.06,N,042510,500,193 억,,478593,N,N,0,N,00,N
|
|
20230801,150404,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2415,-10,5,-0.41,334529470,138051,58.78,2425,2455,2390,3150,1700,2425,2423.23,1.24,0,34390,2538,2481,2413,2356,2288,2510,2385,193,725,500,1690,5,1,38666746,934,14.04,2.46,12,0.36,172.00,983.00,3250,20220804,-25.69,1965,20230103,22.90,2935,-17.72,20230206,1965,22.90,20230103,3250,-25.69,20220804,1965,22.90,20230103,3.06,N,042510,500,193 억,,478593,N,N,0,N,00,N
|
|
20230801,140412,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2410,-15,5,-0.62,289029970,119192,50.75,2425,2455,2390,3150,1700,2425,2424.91,1.24,0,28879,2538,2481,2413,2356,2288,2510,2385,193,725,500,1690,5,1,38666746,932,14.01,2.45,12,0.31,172.00,983.00,3250,20220804,-25.85,1965,20230103,22.65,2935,-17.89,20230206,1965,22.65,20230103,3250,-25.85,20220804,1965,22.65,20230103,3.06,N,042510,500,193 억,,478593,N,N,0,N,00,N
|
|
20230801,130404,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2435,10,2,0.41,222419420,91592,39.00,2425,2455,2390,3150,1700,2425,2428.37,1.24,0,30418,2538,2481,2413,2356,2288,2510,2385,193,725,500,1690,5,1,38666746,942,14.16,2.48,12,0.24,172.00,983.00,3250,20220804,-25.08,1965,20230103,23.92,2935,-17.04,20230206,1965,23.92,20230103,3250,-25.08,20220804,1965,23.92,20230103,3.06,N,042510,500,193 억,,478593,N,N,0,N,00,N
|
|
20230801,120405,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2435,10,2,0.41,176416315,72667,30.94,2425,2455,2390,3150,1700,2425,2427.74,1.24,0,22109,2538,2481,2413,2356,2288,2510,2385,193,725,500,1690,5,1,38666746,942,14.16,2.48,12,0.19,172.00,983.00,3250,20220804,-25.08,1965,20230103,23.92,2935,-17.04,20230206,1965,23.92,20230103,3250,-25.08,20220804,1965,23.92,20230103,3.06,N,042510,500,193 억,,478593,N,N,0,N,00,N
|
|
20230801,110403,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2435,10,2,0.41,135428395,55812,23.77,2425,2455,2390,3150,1700,2425,2426.51,1.24,0,17164,2538,2481,2413,2356,2288,2510,2385,193,725,500,1690,5,1,38666746,942,14.16,2.48,12,0.14,172.00,983.00,3250,20220804,-25.08,1965,20230103,23.92,2935,-17.04,20230206,1965,23.92,20230103,3250,-25.08,20220804,1965,23.92,20230103,3.06,N,042510,500,193 억,,478593,N,N,0,N,00,N
|
|
20230801,100406,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2415,-10,5,-0.41,66981105,27705,11.80,2425,2440,2390,3150,1700,2425,2417.65,1.24,0,1674,2538,2481,2413,2356,2288,2510,2385,193,725,500,1690,5,1,38666746,934,14.04,2.46,12,0.07,172.00,983.00,3250,20220804,-25.69,1965,20230103,22.90,2935,-17.72,20230206,1965,22.90,20230103,3250,-25.69,20220804,1965,22.90,20230103,3.06,N,042510,500,193 억,,478593,N,N,0,N,00,N
|
|
20230801,090401,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2425,0,3,0.00,2158250,890,0.38,2425,2425,2425,3150,1700,2425,2425.00,1.24,0,-337,2538,2481,2413,2356,2288,2510,2385,193,725,500,1690,5,1,38666746,938,14.10,2.47,12,0.00,172.00,983.00,3250,20220804,-25.38,1965,20230103,23.41,2935,-17.38,20230206,1965,23.41,20230103,3250,-25.38,20220804,1965,23.41,20230103,3.06,N,042510,500,193 억,,478593,N,N,0,N,00,N
|