170 lines
74 KiB
CSV
170 lines
74 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230731,161107,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8670,20,2,0.23,2948355840,342571,140.93,8810,8820,8380,11240,6060,8650,8606.26,0.42,0,32395,9036,8842,8646,8452,8256,8745,8355,52,2590,100,6050,10,1,51659901,4479,45.39,7.90,12,0.66,191.00,1098.00,14900,20230515,-41.81,6140,20230503,41.21,14900,-41.81,20230515,6140,41.21,20230503,14900,-41.81,20230515,6140,41.21,20230503,0.59,N,298830,100,52 억,,219429,N,N,0,N,00,N
|
|
20230731,151106,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8690,40,2,0.46,2860059600,332402,136.75,8810,8820,8380,11240,6060,8650,8604.22,0.42,0,30821,9036,8842,8646,8452,8256,8745,8355,52,2590,100,6050,10,1,51659901,4489,45.50,7.91,12,0.64,191.00,1098.00,14900,20230515,-41.68,6140,20230503,41.53,14900,-41.68,20230515,6140,41.53,20230503,14900,-41.68,20230515,6140,41.53,20230503,0.59,N,298830,100,52 억,,219429,N,N,0,N,00,N
|
|
20230731,141113,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8720,70,2,0.81,2710088160,315213,129.68,8810,8820,8380,11240,6060,8650,8597.64,0.42,0,31375,9036,8842,8646,8452,8256,8745,8355,52,2590,100,6050,10,1,51659901,4505,45.65,7.94,12,0.61,191.00,1098.00,14900,20230515,-41.48,6140,20230503,42.02,14900,-41.48,20230515,6140,42.02,20230503,14900,-41.48,20230515,6140,42.02,20230503,0.59,N,298830,100,52 억,,219429,N,N,0,N,00,N
|
|
20230731,131113,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8720,70,2,0.81,2461342430,286663,117.93,8810,8820,8380,11240,6060,8650,8586.18,0.42,0,20844,9036,8842,8646,8452,8256,8745,8355,52,2590,100,6050,10,1,51659901,4505,45.65,7.94,12,0.55,191.00,1098.00,14900,20230515,-41.48,6140,20230503,42.02,14900,-41.48,20230515,6140,42.02,20230503,14900,-41.48,20230515,6140,42.02,20230503,0.59,N,298830,100,52 억,,219429,N,N,0,N,00,N
|
|
20230731,121123,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8650,0,3,0.00,1977192730,231315,95.16,8810,8820,8380,11240,6060,8650,8547.61,0.42,0,4530,9036,8842,8646,8452,8256,8745,8355,52,2590,100,6050,10,1,51659901,4469,45.29,7.88,12,0.45,191.00,1098.00,14900,20230515,-41.95,6140,20230503,40.88,14900,-41.95,20230515,6140,40.88,20230503,14900,-41.95,20230515,6140,40.88,20230503,0.59,N,298830,100,52 억,,219429,N,N,0,N,00,N
|
|
20230731,111123,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8600,-50,5,-0.58,1694220890,198674,81.73,8810,8820,8380,11240,6060,8650,8527.63,0.42,0,-7975,9036,8842,8646,8452,8256,8745,8355,52,2590,100,6050,10,1,51659901,4443,45.03,7.83,12,0.38,191.00,1098.00,14900,20230515,-42.28,6140,20230503,40.07,14900,-42.28,20230515,6140,40.07,20230503,14900,-42.28,20230515,6140,40.07,20230503,0.59,N,298830,100,52 억,,219429,N,N,0,N,00,N
|
|
20230731,101121,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8490,-160,5,-1.85,1301294160,152654,62.80,8810,8820,8380,11240,6060,8650,8524.45,0.42,0,-19267,9036,8842,8646,8452,8256,8745,8355,52,2590,100,6050,10,1,51659901,4386,44.45,7.73,12,0.30,191.00,1098.00,14900,20230515,-43.02,6140,20230503,38.27,14900,-43.02,20230515,6140,38.27,20230503,14900,-43.02,20230515,6140,38.27,20230503,0.59,N,298830,100,52 억,,219429,N,N,0,N,00,N
|
|
20230731,091109,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8810,160,2,1.85,19087430,2167,0.89,8810,8810,8810,11240,6060,8650,8810.00,0.42,0,-4951,9036,8842,8646,8452,8256,8745,8355,52,2590,100,6050,10,1,51659901,4551,46.13,8.02,12,0.00,191.00,1098.00,14900,20230515,-40.87,6140,20230503,43.49,14900,-40.87,20230515,6140,43.49,20230503,14900,-40.87,20230515,6140,43.49,20230503,0.59,N,298830,100,52 억,,219429,N,N,0,N,00,N
|
|
20230728,161111,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8650,0,3,0.00,2032762140,235511,75.21,8830,8840,8450,11240,6060,8650,8631.14,0.43,0,-3848,9130,8890,8660,8420,8190,9010,8540,52,2590,100,6050,10,1,51659901,4469,45.29,7.88,12,0.46,191.00,1098.00,14900,20230515,-41.95,6140,20230503,40.88,14900,-41.95,20230515,6140,40.88,20230503,14900,-41.95,20230515,6140,40.88,20230503,0.64,N,298830,100,52 억,,223416,N,N,0,N,00,N
|
|
20230728,151109,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8640,-10,5,-0.12,1929942670,223613,71.41,8830,8840,8450,11240,6060,8650,8630.64,0.43,0,-1668,9130,8890,8660,8420,8190,9010,8540,52,2590,100,6050,10,1,51659901,4463,45.24,7.87,12,0.43,191.00,1098.00,14900,20230515,-42.01,6140,20230503,40.72,14900,-42.01,20230515,6140,40.72,20230503,14900,-42.01,20230515,6140,40.72,20230503,0.64,N,298830,100,52 억,,223416,N,N,0,N,00,N
|
|
20230728,141107,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8730,80,2,0.92,1691718440,196064,62.61,8830,8840,8450,11240,6060,8650,8628.28,0.43,0,5635,9130,8890,8660,8420,8190,9010,8540,52,2590,100,6050,10,1,51659901,4510,45.71,7.95,12,0.38,191.00,1098.00,14900,20230515,-41.41,6140,20230503,42.18,14900,-41.41,20230515,6140,42.18,20230503,14900,-41.41,20230515,6140,42.18,20230503,0.64,N,298830,100,52 억,,223416,N,N,0,N,00,N
|
|
20230728,131111,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8740,90,2,1.04,1505170170,174839,55.83,8830,8830,8450,11240,6060,8650,8608.65,0.43,0,9978,9130,8890,8660,8420,8190,9010,8540,52,2590,100,6050,10,1,51659901,4515,45.76,7.96,12,0.34,191.00,1098.00,14900,20230515,-41.34,6140,20230503,42.35,14900,-41.34,20230515,6140,42.35,20230503,14900,-41.34,20230515,6140,42.35,20230503,0.64,N,298830,100,52 억,,223416,N,N,0,N,00,N
|
|
20230728,121108,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8680,30,2,0.35,1296713980,150851,48.17,8830,8830,8450,11240,6060,8650,8595.62,0.43,0,5818,9130,8890,8660,8420,8190,9010,8540,52,2590,100,6050,10,1,51659901,4484,45.45,7.91,12,0.29,191.00,1098.00,14900,20230515,-41.74,6140,20230503,41.37,14900,-41.74,20230515,6140,41.37,20230503,14900,-41.74,20230515,6140,41.37,20230503,0.64,N,298830,100,52 억,,223416,N,N,0,N,00,N
|
|
20230728,111115,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8710,60,2,0.69,1131983630,131952,42.14,8830,8830,8450,11240,6060,8650,8578.19,0.43,0,12100,9130,8890,8660,8420,8190,9010,8540,52,2590,100,6050,10,1,51659901,4500,45.60,7.93,12,0.26,191.00,1098.00,14900,20230515,-41.54,6140,20230503,41.86,14900,-41.54,20230515,6140,41.86,20230503,14900,-41.54,20230515,6140,41.86,20230503,0.64,N,298830,100,52 억,,223416,N,N,0,N,00,N
|
|
20230728,101105,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8460,-190,5,-2.20,763024250,88929,28.40,8830,8830,8460,11240,6060,8650,8579.32,0.43,0,1401,9130,8890,8660,8420,8190,9010,8540,52,2590,100,6050,10,1,51659901,4370,44.29,7.70,12,0.17,191.00,1098.00,14900,20230515,-43.22,6140,20230503,37.79,14900,-43.22,20230515,6140,37.79,20230503,14900,-43.22,20230515,6140,37.79,20230503,0.64,N,298830,100,52 억,,223416,N,N,0,N,00,N
|
|
20230728,091114,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8700,50,2,0.58,146570270,16732,5.34,8830,8830,8650,11240,6060,8650,8767.17,0.43,0,-3927,9130,8890,8660,8420,8190,9010,8540,52,2590,100,6050,10,1,51659901,4494,45.55,7.92,12,0.03,191.00,1098.00,14900,20230515,-41.61,6140,20230503,41.69,14900,-41.61,20230515,6140,41.69,20230503,14900,-41.61,20230515,6140,41.69,20230503,0.64,N,298830,100,52 억,,223416,N,N,0,N,00,N
|
|
20230727,161106,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8650,290,2,3.47,2671583300,307677,32.97,8430,8900,8430,10860,5860,8360,8684.29,0.42,155959,4430,9526,8942,8566,7982,7606,8755,7795,52,2500,100,5850,10,1,51659901,4469,45.29,7.88,12,0.60,191.00,1098.00,14900,20230515,-41.95,6140,20230503,40.88,14900,-41.95,20230515,6140,40.88,20230503,14900,-41.95,20230515,6140,40.88,20230503,0.73,N,298830,100,52 억,,215099,N,N,0,N,00,N
|
|
20230727,151105,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8630,270,2,3.23,2572736870,296253,31.74,8430,8900,8430,10860,5860,8360,8685.32,0.42,155959,4952,9526,8942,8566,7982,7606,8755,7795,52,2500,100,5850,10,1,51659901,4458,45.18,7.86,12,0.57,191.00,1098.00,14900,20230515,-42.08,6140,20230503,40.55,14900,-42.08,20230515,6140,40.55,20230503,14900,-42.08,20230515,6140,40.55,20230503,0.73,N,298830,100,52 억,,215099,N,N,0,N,00,N
|
|
20230727,141101,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8780,420,2,5.02,2246733090,258798,27.73,8430,8900,8430,10860,5860,8360,8682.63,0.42,155959,-4296,9526,8942,8566,7982,7606,8755,7795,52,2500,100,5850,10,1,51659901,4536,45.97,8.00,12,0.50,191.00,1098.00,14900,20230515,-41.07,6140,20230503,43.00,14900,-41.07,20230515,6140,43.00,20230503,14900,-41.07,20230515,6140,43.00,20230503,0.73,N,298830,100,52 억,,215099,N,N,0,N,00,N
|
|
20230727,131059,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8700,340,2,4.07,2090894030,241007,25.82,8430,8900,8430,10860,5860,8360,8676.93,0.42,155959,-81,9526,8942,8566,7982,7606,8755,7795,52,2500,100,5850,10,1,51659901,4494,45.55,7.92,12,0.47,191.00,1098.00,14900,20230515,-41.61,6140,20230503,41.69,14900,-41.61,20230515,6140,41.69,20230503,14900,-41.61,20230515,6140,41.69,20230503,0.73,N,298830,100,52 억,,215099,N,N,0,N,00,N
|
|
20230727,121102,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8670,310,2,3.71,1577944970,182619,19.57,8430,8770,8430,10860,5860,8360,8642.14,0.42,155959,4451,9526,8942,8566,7982,7606,8755,7795,52,2500,100,5850,10,1,51659901,4479,45.39,7.90,12,0.35,191.00,1098.00,14900,20230515,-41.81,6140,20230503,41.21,14900,-41.81,20230515,6140,41.21,20230503,14900,-41.81,20230515,6140,41.21,20230503,0.73,N,298830,100,52 억,,215099,N,N,0,N,00,N
|
|
20230727,111105,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8640,280,2,3.35,1265280730,146618,15.71,8430,8770,8430,10860,5860,8360,8631.57,0.42,155959,3566,9526,8942,8566,7982,7606,8755,7795,52,2500,100,5850,10,1,51659901,4463,45.24,7.87,12,0.28,191.00,1098.00,14900,20230515,-42.01,6140,20230503,40.72,14900,-42.01,20230515,6140,40.72,20230503,14900,-42.01,20230515,6140,40.72,20230503,0.73,N,298830,100,52 억,,215099,N,N,0,N,00,N
|
|
20230727,101101,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8660,300,2,3.59,880860010,102300,10.96,8430,8770,8430,10860,5860,8360,8612.96,0.42,155959,-2845,9526,8942,8566,7982,7606,8755,7795,52,2500,100,5850,10,1,51659901,4474,45.34,7.89,12,0.20,191.00,1098.00,14900,20230515,-41.88,6140,20230503,41.04,14900,-41.88,20230515,6140,41.04,20230503,14900,-41.88,20230515,6140,41.04,20230503,0.73,N,298830,100,52 억,,215099,N,N,0,N,00,N
|
|
20230727,091101,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8570,210,2,2.51,289210180,33921,3.63,8430,8740,8430,10860,5860,8360,8530.88,0.42,155959,-6640,9526,8942,8566,7982,7606,8755,7795,52,2500,100,5850,10,1,51659901,4427,44.87,7.81,12,0.07,191.00,1098.00,14900,20230515,-42.48,6140,20230503,39.58,14900,-42.48,20230515,6140,39.58,20230503,14900,-42.48,20230515,6140,39.58,20230503,0.73,N,298830,100,52 억,,215099,N,N,0,N,00,N
|
|
20230726,161058,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8360,-740,5,-8.13,7942902070,927813,119.95,9100,9150,8190,11830,6370,9100,8560.96,0.11,0,161515,9973,9536,9263,8826,8553,9400,8690,52,2730,100,6370,10,1,51659901,4319,43.77,7.61,12,1.80,191.00,1098.00,14900,20230515,-43.89,6140,20230503,36.16,14900,-43.89,20230515,6140,36.16,20230503,14900,-43.89,20230515,6140,36.16,20230503,0.79,N,298830,100,52 억,,59140,N,N,0,N,00,N
|
|
20230726,151104,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8350,-750,5,-8.24,7701168510,898847,116.21,9100,9150,8190,11830,6370,9100,8567.83,0.11,0,152909,9973,9536,9263,8826,8553,9400,8690,52,2730,100,6370,10,1,51659901,4314,43.72,7.60,12,1.74,191.00,1098.00,14900,20230515,-43.96,6140,20230503,35.99,14900,-43.96,20230515,6140,35.99,20230503,14900,-43.96,20230515,6140,35.99,20230503,0.79,N,298830,100,52 억,,59140,N,N,0,N,00,N
|
|
20230726,141056,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8290,-810,5,-8.90,7005791800,816058,105.50,9100,9150,8190,11830,6370,9100,8584.92,0.11,0,149479,9973,9536,9263,8826,8553,9400,8690,52,2730,100,6370,10,1,51659901,4283,43.40,7.55,12,1.58,191.00,1098.00,14900,20230515,-44.36,6140,20230503,35.02,14900,-44.36,20230515,6140,35.02,20230503,14900,-44.36,20230515,6140,35.02,20230503,0.79,N,298830,100,52 억,,59140,N,N,0,N,00,N
|
|
20230726,131052,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8340,-760,5,-8.35,5894563170,682773,88.27,9100,9150,8300,11830,6370,9100,8633.27,0.11,0,145485,9973,9536,9263,8826,8553,9400,8690,52,2730,100,6370,10,1,51659901,4308,43.66,7.60,12,1.32,191.00,1098.00,14900,20230515,-44.03,6140,20230503,35.83,14900,-44.03,20230515,6140,35.83,20230503,14900,-44.03,20230515,6140,35.83,20230503,0.79,N,298830,100,52 억,,59140,N,N,0,N,00,N
|
|
20230726,121056,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8550,-550,5,-6.04,4468702780,513395,66.37,9100,9150,8400,11830,6370,9100,8704.22,0.11,0,88794,9973,9536,9263,8826,8553,9400,8690,52,2730,100,6370,10,1,51659901,4417,44.76,7.79,12,0.99,191.00,1098.00,14900,20230515,-42.62,6140,20230503,39.25,14900,-42.62,20230515,6140,39.25,20230503,14900,-42.62,20230515,6140,39.25,20230503,0.79,N,298830,100,52 억,,59140,N,N,0,N,00,N
|
|
20230726,111050,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8520,-580,5,-6.37,4138697460,474866,61.39,9100,9150,8400,11830,6370,9100,8715.50,0.11,0,80777,9973,9536,9263,8826,8553,9400,8690,52,2730,100,6370,10,1,51659901,4401,44.61,7.76,12,0.92,191.00,1098.00,14900,20230515,-42.82,6140,20230503,38.76,14900,-42.82,20230515,6140,38.76,20230503,14900,-42.82,20230515,6140,38.76,20230503,0.79,N,298830,100,52 억,,59140,N,N,0,N,00,N
|
|
20230726,101058,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8650,-450,5,-4.95,2801606390,318486,41.18,9100,9150,8610,11830,6370,9100,8796.64,0.11,0,54290,9973,9536,9263,8826,8553,9400,8690,52,2730,100,6370,10,1,51659901,4469,45.29,7.88,12,0.62,191.00,1098.00,14900,20230515,-41.95,6140,20230503,40.88,14900,-41.95,20230515,6140,40.88,20230503,14900,-41.95,20230515,6140,40.88,20230503,0.79,N,298830,100,52 억,,59140,N,N,0,N,00,N
|
|
20230726,091052,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8840,-260,5,-2.86,560900390,62875,8.13,9100,9150,8800,11830,6370,9100,8920.87,0.11,0,4605,9973,9536,9263,8826,8553,9400,8690,52,2730,100,6370,10,1,51659901,4567,46.28,8.05,12,0.12,191.00,1098.00,14900,20230515,-40.67,6140,20230503,43.97,14900,-40.67,20230515,6140,43.97,20230503,14900,-40.67,20230515,6140,43.97,20230503,0.79,N,298830,100,52 억,,59140,N,N,0,N,00,N
|
|
20230725,161050,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9100,-650,5,-6.67,7059292490,762380,88.56,9510,9700,8990,12670,6830,9750,9259.53,0.14,0,22947,10450,10100,9750,9400,9050,9925,9225,52,2920,100,6820,10,1,51659901,4701,47.64,8.29,12,1.48,191.00,1098.00,14900,20230515,-38.93,6140,20230503,48.21,14900,-38.93,20230515,6140,48.21,20230503,14900,-38.93,20230515,6140,48.21,20230503,0.78,N,298830,100,52 억,,73211,N,N,0,N,00,N
|
|
20230725,151039,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9140,-610,5,-6.26,6532428520,704512,81.84,9510,9700,8990,12670,6830,9750,9272.03,0.14,0,16309,10450,10100,9750,9400,9050,9925,9225,52,2920,100,6820,10,1,51659901,4722,47.85,8.32,12,1.36,191.00,1098.00,14900,20230515,-38.66,6140,20230503,48.86,14900,-38.66,20230515,6140,48.86,20230503,14900,-38.66,20230515,6140,48.86,20230503,0.78,N,298830,100,52 억,,73211,N,N,0,N,00,N
|
|
20230725,141036,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9240,-510,5,-5.23,5851496270,630361,73.22,9510,9700,8990,12670,6830,9750,9282.50,0.14,0,26838,10450,10100,9750,9400,9050,9925,9225,52,2920,100,6820,10,1,51659901,4773,48.38,8.42,12,1.22,191.00,1098.00,14900,20230515,-37.99,6140,20230503,50.49,14900,-37.99,20230515,6140,50.49,20230503,14900,-37.99,20230515,6140,50.49,20230503,0.78,N,298830,100,52 억,,73211,N,N,0,N,00,N
|
|
20230725,131047,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9210,-540,5,-5.54,5442495810,586028,68.07,9510,9700,8990,12670,6830,9750,9286.80,0.14,0,20928,10450,10100,9750,9400,9050,9925,9225,52,2920,100,6820,10,1,51659901,4758,48.22,8.39,12,1.13,191.00,1098.00,14900,20230515,-38.19,6140,20230503,50.00,14900,-38.19,20230515,6140,50.00,20230503,14900,-38.19,20230515,6140,50.00,20230503,0.78,N,298830,100,52 억,,73211,N,N,0,N,00,N
|
|
20230725,121047,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9230,-520,5,-5.33,5043014880,542633,63.03,9510,9700,8990,12670,6830,9750,9293.29,0.14,0,19788,10450,10100,9750,9400,9050,9925,9225,52,2920,100,6820,10,1,51659901,4768,48.32,8.41,12,1.05,191.00,1098.00,14900,20230515,-38.05,6140,20230503,50.33,14900,-38.05,20230515,6140,50.33,20230503,14900,-38.05,20230515,6140,50.33,20230503,0.78,N,298830,100,52 억,,73211,N,N,0,N,00,N
|
|
20230725,111045,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9190,-560,5,-5.74,4435341590,476515,55.35,9510,9700,8990,12670,6830,9750,9307.53,0.14,0,19101,10450,10100,9750,9400,9050,9925,9225,52,2920,100,6820,10,1,51659901,4748,48.12,8.37,12,0.92,191.00,1098.00,14900,20230515,-38.32,6140,20230503,49.67,14900,-38.32,20230515,6140,49.67,20230503,14900,-38.32,20230515,6140,49.67,20230503,0.78,N,298830,100,52 억,,73211,N,N,0,N,00,N
|
|
20230725,101044,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9370,-380,5,-3.90,1983555560,209446,24.33,9510,9700,9310,12670,6830,9750,9470.00,0.14,0,9674,10450,10100,9750,9400,9050,9925,9225,52,2920,100,6820,10,1,51659901,4841,49.06,8.53,12,0.41,191.00,1098.00,14900,20230515,-37.11,6140,20230503,52.61,14900,-37.11,20230515,6140,52.61,20230503,14900,-37.11,20230515,6140,52.61,20230503,0.78,N,298830,100,52 억,,73211,N,N,0,N,00,N
|
|
20230725,091043,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9590,-160,5,-1.64,366689010,38502,4.47,9510,9700,9470,12670,6830,9750,9521.72,0.14,0,4300,10450,10100,9750,9400,9050,9925,9225,52,2920,100,6820,10,1,51659901,4954,50.21,8.73,12,0.07,191.00,1098.00,14900,20230515,-35.64,6140,20230503,56.19,14900,-35.64,20230515,6140,56.19,20230503,14900,-35.64,20230515,6140,56.19,20230503,0.78,N,298830,100,52 억,,73211,N,N,0,N,00,N
|
|
20230724,161046,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9750,-330,5,-3.27,8306949250,853141,167.93,10050,10100,9400,13100,7060,10080,9736.90,0.30,0,-77637,10626,10352,10076,9802,9526,10490,9940,52,3020,100,7050,10,1,51659901,5037,51.05,8.88,12,1.65,191.00,1098.00,14900,20230515,-34.56,6140,20230503,58.79,14900,-34.56,20230515,6140,58.79,20230503,14900,-34.56,20230515,6140,58.79,20230503,0.79,N,298830,100,52 억,,152580,N,N,0,N,00,N
|
|
20230724,151040,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9730,-350,5,-3.47,7992587830,820879,161.58,10050,10100,9400,13100,7060,10080,9736.62,0.30,0,-80440,10626,10352,10076,9802,9526,10490,9940,52,3020,100,7050,10,1,51659901,5027,50.94,8.86,12,1.59,191.00,1098.00,14900,20230515,-34.70,6140,20230503,58.47,14900,-34.70,20230515,6140,58.47,20230503,14900,-34.70,20230515,6140,58.47,20230503,0.79,N,298830,100,52 억,,152580,N,N,0,N,00,N
|
|
20230724,141038,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9530,-550,5,-5.46,7355030040,754356,148.48,10050,10100,9400,13100,7060,10080,9750.08,0.30,0,-80881,10626,10352,10076,9802,9526,10490,9940,52,3020,100,7050,10,1,51659901,4923,49.90,8.68,12,1.46,191.00,1098.00,14900,20230515,-36.04,6140,20230503,55.21,14900,-36.04,20230515,6140,55.21,20230503,14900,-36.04,20230515,6140,55.21,20230503,0.79,N,298830,100,52 억,,152580,N,N,0,N,00,N
|
|
20230724,131039,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9530,-550,5,-5.46,6265804750,639400,125.86,10050,10100,9500,13100,7060,10080,9799.51,0.30,0,-82183,10626,10352,10076,9802,9526,10490,9940,52,3020,100,7050,10,1,51659901,4923,49.90,8.68,12,1.24,191.00,1098.00,14900,20230515,-36.04,6140,20230503,55.21,14900,-36.04,20230515,6140,55.21,20230503,14900,-36.04,20230515,6140,55.21,20230503,0.79,N,298830,100,52 억,,152580,N,N,0,N,00,N
|
|
20230724,121040,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9520,-560,5,-5.56,5732724550,583648,114.88,10050,10100,9500,13100,7060,10080,9822.23,0.30,0,-81582,10626,10352,10076,9802,9526,10490,9940,52,3020,100,7050,10,1,51659901,4918,49.84,8.67,12,1.13,191.00,1098.00,14900,20230515,-36.11,6140,20230503,55.05,14900,-36.11,20230515,6140,55.05,20230503,14900,-36.11,20230515,6140,55.05,20230503,0.79,N,298830,100,52 억,,152580,N,N,0,N,00,N
|
|
20230724,111045,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9820,-260,5,-2.58,3639659890,367481,72.33,10050,10100,9800,13100,7060,10080,9904.35,0.30,0,-77314,10626,10352,10076,9802,9526,10490,9940,52,3020,100,7050,10,1,51659901,5073,51.41,8.94,12,0.71,191.00,1098.00,14900,20230515,-34.09,6140,20230503,59.93,14900,-34.09,20230515,6140,59.93,20230503,14900,-34.09,20230515,6140,59.93,20230503,0.79,N,298830,100,52 억,,152580,N,N,0,N,00,N
|
|
20230724,101034,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9840,-240,5,-2.38,2982480850,300603,59.17,10050,10100,9810,13100,7060,10080,9921.66,0.30,0,-73046,10626,10352,10076,9802,9526,10490,9940,52,3020,100,7050,10,1,51659901,5083,51.52,8.96,12,0.58,191.00,1098.00,14900,20230515,-33.96,6140,20230503,60.26,14900,-33.96,20230515,6140,60.26,20230503,14900,-33.96,20230515,6140,60.26,20230503,0.79,N,298830,100,52 억,,152580,N,N,0,N,00,N
|
|
20230724,091041,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9980,-100,5,-0.99,397298050,39804,7.83,10050,10050,9900,13100,7060,10080,9981.36,0.30,0,-6373,10626,10352,10076,9802,9526,10490,9940,52,3020,100,7050,10,1,51659901,5156,52.25,9.09,12,0.08,191.00,1098.00,14900,20230515,-33.02,6140,20230503,62.54,14900,-33.02,20230515,6140,62.54,20230503,14900,-33.02,20230515,6140,62.54,20230503,0.79,N,298830,100,52 억,,152580,N,N,0,N,00,N
|
|
20230721,161030,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10080,110,2,1.10,5085620070,502424,82.64,9810,10350,9800,12960,6980,9970,10122.33,0.14,0,86502,10443,10206,9983,9746,9523,10095,9635,52,2990,100,6970,10,1,51659901,5207,52.77,9.18,12,0.97,191.00,1098.00,14900,20230515,-32.35,6140,20230503,64.17,14900,-32.35,20230515,6140,64.17,20230503,14900,-32.35,20230515,6140,64.17,20230503,0.89,N,298830,100,52 억,,70327,N,N,0,N,00,N
|
|
20230721,151032,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10070,100,2,1.00,4689823400,462979,76.15,9810,10350,9800,12960,6980,9970,10129.75,0.14,0,82274,10443,10206,9983,9746,9523,10095,9635,52,2990,100,6970,10,1,51659901,5202,52.72,9.17,12,0.90,191.00,1098.00,14900,20230515,-32.42,6140,20230503,64.01,14900,-32.42,20230515,6140,64.01,20230503,14900,-32.42,20230515,6140,64.01,20230503,0.89,N,298830,100,52 억,,70327,N,N,0,N,00,N
|
|
20230721,141027,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10180,210,2,2.11,3829201340,377887,62.16,9810,10350,9800,12960,6980,9970,10133.29,0.14,0,79403,10443,10206,9983,9746,9523,10095,9635,52,2990,100,6970,10,1,51659901,5259,53.30,9.27,12,0.73,191.00,1098.00,14900,20230515,-31.68,6140,20230503,65.80,14900,-31.68,20230515,6140,65.80,20230503,14900,-31.68,20230515,6140,65.80,20230503,0.89,N,298830,100,52 억,,70327,N,N,0,N,00,N
|
|
20230721,131032,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10230,260,2,2.61,3489443910,344521,56.67,9810,10350,9800,12960,6980,9970,10128.50,0.14,0,69232,10443,10206,9983,9746,9523,10095,9635,52,2990,100,6970,10,1,51659901,5285,53.56,9.32,12,0.67,191.00,1098.00,14900,20230515,-31.34,6140,20230503,66.61,14900,-31.34,20230515,6140,66.61,20230503,14900,-31.34,20230515,6140,66.61,20230503,0.89,N,298830,100,52 억,,70327,N,N,0,N,00,N
|
|
20230721,121045,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10240,270,2,2.71,3051693860,301688,49.62,9810,10350,9800,12960,6980,9970,10115.51,0.14,0,56758,10443,10206,9983,9746,9523,10095,9635,52,2990,100,6970,10,1,51659901,5290,53.61,9.33,12,0.58,191.00,1098.00,14900,20230515,-31.28,6140,20230503,66.78,14900,-31.28,20230515,6140,66.78,20230503,14900,-31.28,20230515,6140,66.78,20230503,0.89,N,298830,100,52 억,,70327,N,N,0,N,00,N
|
|
20230721,111041,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10200,230,2,2.31,2196689390,218521,35.94,9810,10240,9800,12960,6980,9970,10052.62,0.14,0,31148,10443,10206,9983,9746,9523,10095,9635,52,2990,100,6970,10,1,51659901,5269,53.40,9.29,12,0.42,191.00,1098.00,14900,20230515,-31.54,6140,20230503,66.12,14900,-31.54,20230515,6140,66.12,20230503,14900,-31.54,20230515,6140,66.12,20230503,0.89,N,298830,100,52 억,,70327,N,N,0,N,00,N
|
|
20230721,101039,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10180,210,2,2.11,1601071070,160032,26.32,9810,10240,9800,12960,6980,9970,10004.74,0.14,0,8878,10443,10206,9983,9746,9523,10095,9635,52,2990,100,6970,10,1,51659901,5259,53.30,9.27,12,0.31,191.00,1098.00,14900,20230515,-31.68,6140,20230503,65.80,14900,-31.68,20230515,6140,65.80,20230503,14900,-31.68,20230515,6140,65.80,20230503,0.89,N,298830,100,52 억,,70327,N,N,0,N,00,N
|
|
20230721,091036,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9960,-10,5,-0.10,313653810,31863,5.24,9810,10000,9800,12960,6980,9970,9842.89,0.14,0,719,10443,10206,9983,9746,9523,10095,9635,52,2990,100,6970,10,1,51659901,5145,52.15,9.07,12,0.06,191.00,1098.00,14900,20230515,-33.15,6140,20230503,62.21,14900,-33.15,20230515,6140,62.21,20230503,14900,-33.15,20230515,6140,62.21,20230503,0.89,N,298830,100,52 억,,70327,N,N,0,N,00,N
|
|
20230720,161026,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9970,-80,5,-0.80,5942162380,594206,68.05,10000,10220,9760,13060,7040,10050,10000.18,0.19,0,-60260,10703,10376,10213,9886,9723,10295,9805,52,3010,100,7030,10,1,51659901,5150,52.20,9.08,12,1.15,191.00,1098.00,14900,20230515,-33.09,6140,20230503,62.38,14900,-33.09,20230515,6140,62.38,20230503,14900,-33.09,20230515,6140,62.38,20230503,0.69,N,298830,100,52 억,,100115,N,N,0,N,00,N
|
|
20230720,151027,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9910,-140,5,-1.39,5632296290,563013,64.48,10000,10220,9760,13060,7040,10050,10003.85,0.19,0,-60062,10703,10376,10213,9886,9723,10295,9805,52,3010,100,7030,10,1,51659901,5119,51.88,9.03,12,1.09,191.00,1098.00,14900,20230515,-33.49,6140,20230503,61.40,14900,-33.49,20230515,6140,61.40,20230503,14900,-33.49,20230515,6140,61.40,20230503,0.69,N,298830,100,52 억,,100115,N,N,0,N,00,N
|
|
20230720,141025,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9930,-120,5,-1.19,5048753500,504188,57.75,10000,10220,9760,13060,7040,10050,10013.63,0.19,0,-54917,10703,10376,10213,9886,9723,10295,9805,52,3010,100,7030,10,1,51659901,5130,51.99,9.04,12,0.98,191.00,1098.00,14900,20230515,-33.36,6140,20230503,61.73,14900,-33.36,20230515,6140,61.73,20230503,14900,-33.36,20230515,6140,61.73,20230503,0.69,N,298830,100,52 억,,100115,N,N,0,N,00,N
|
|
20230720,131026,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9970,-80,5,-0.80,4108144370,409414,46.89,10000,10220,9760,13060,7040,10050,10034.21,0.19,0,-49913,10703,10376,10213,9886,9723,10295,9805,52,3010,100,7030,10,1,51659901,5150,52.20,9.08,12,0.79,191.00,1098.00,14900,20230515,-33.09,6140,20230503,62.38,14900,-33.09,20230515,6140,62.38,20230503,14900,-33.09,20230515,6140,62.38,20230503,0.69,N,298830,100,52 억,,100115,N,N,0,N,00,N
|
|
20230720,121035,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10000,-50,5,-0.50,3612464360,359699,41.20,10000,10220,9760,13060,7040,10050,10043.02,0.19,0,-45489,10703,10376,10213,9886,9723,10295,9805,52,3010,100,7030,10,1,51659901,5166,52.36,9.11,12,0.70,191.00,1098.00,14900,20230515,-32.89,6140,20230503,62.87,14900,-32.89,20230515,6140,62.87,20230503,14900,-32.89,20230515,6140,62.87,20230503,0.69,N,298830,100,52 억,,100115,N,N,0,N,00,N
|
|
20230720,111031,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10030,-20,5,-0.20,3080862480,306548,35.11,10000,10220,9760,13060,7040,10050,10050.18,0.19,0,-37615,10703,10376,10213,9886,9723,10295,9805,52,3010,100,7030,10,1,51659901,5181,52.51,9.13,12,0.59,191.00,1098.00,14900,20230515,-32.68,6140,20230503,63.36,14900,-32.68,20230515,6140,63.36,20230503,14900,-32.68,20230515,6140,63.36,20230503,0.69,N,298830,100,52 억,,100115,N,N,0,N,00,N
|
|
20230720,101019,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10000,-50,5,-0.50,1339714340,134439,15.40,10000,10100,9760,13060,7040,10050,9965.22,0.19,0,-419,10703,10376,10213,9886,9723,10295,9805,52,3010,100,7030,10,1,51659901,5166,52.36,9.11,12,0.26,191.00,1098.00,14900,20230515,-32.89,6140,20230503,62.87,14900,-32.89,20230515,6140,62.87,20230503,14900,-32.89,20230515,6140,62.87,20230503,0.69,N,298830,100,52 억,,100115,N,N,0,N,00,N
|
|
20230720,091022,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10070,20,2,0.20,557112120,56213,6.44,10000,10100,9760,13060,7040,10050,9910.73,0.19,0,-629,10703,10376,10213,9886,9723,10295,9805,52,3010,100,7030,10,1,51659901,5202,52.72,9.17,12,0.11,191.00,1098.00,14900,20230515,-32.42,6140,20230503,64.01,14900,-32.42,20230515,6140,64.01,20230503,14900,-32.42,20230515,6140,64.01,20230503,0.69,N,298830,100,52 억,,100115,N,N,0,N,00,N
|
|
20230719,161041,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10050,-440,5,-4.19,8789922270,864968,27.95,10500,10540,10050,13630,7350,10490,10161.39,0.14,0,27798,11636,11062,10746,10172,9856,10905,10015,52,3140,100,7340,10,1,51659901,5192,52.62,9.15,12,1.67,191.00,1098.00,14900,20230515,-32.55,6140,20230503,63.68,14900,-32.55,20230515,6140,63.68,20230503,14900,-32.55,20230515,6140,63.68,20230503,0.63,N,298830,100,52 억,,71897,N,N,0,N,00,N
|
|
20230719,151040,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10110,-380,5,-3.62,8005879430,787031,25.43,10500,10540,10070,13630,7350,10490,10171.11,0.14,0,26510,11636,11062,10746,10172,9856,10905,10015,52,3140,100,7340,10,1,51659901,5223,52.93,9.21,12,1.52,191.00,1098.00,14900,20230515,-32.15,6140,20230503,64.66,14900,-32.15,20230515,6140,64.66,20230503,14900,-32.15,20230515,6140,64.66,20230503,0.63,N,298830,100,52 억,,71897,N,N,0,N,00,N
|
|
20230719,141044,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10110,-380,5,-3.62,7392662770,726278,23.47,10500,10540,10080,13630,7350,10490,10177.62,0.14,0,26698,11636,11062,10746,10172,9856,10905,10015,52,3140,100,7340,10,1,51659901,5223,52.93,9.21,12,1.41,191.00,1098.00,14900,20230515,-32.15,6140,20230503,64.66,14900,-32.15,20230515,6140,64.66,20230503,14900,-32.15,20230515,6140,64.66,20230503,0.63,N,298830,100,52 억,,71897,N,N,0,N,00,N
|
|
20230719,131029,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10150,-340,5,-3.24,6641181930,651925,21.06,10500,10540,10100,13630,7350,10490,10185.71,0.14,0,32706,11636,11062,10746,10172,9856,10905,10015,52,3140,100,7340,10,1,51659901,5243,53.14,9.24,12,1.26,191.00,1098.00,14900,20230515,-31.88,6140,20230503,65.31,14900,-31.88,20230515,6140,65.31,20230503,14900,-31.88,20230515,6140,65.31,20230503,0.63,N,298830,100,52 억,,71897,N,N,0,N,00,N
|
|
20230719,121047,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10120,-370,5,-3.53,6133605990,601839,19.45,10500,10540,10100,13630,7350,10490,10190.03,0.14,0,33347,11636,11062,10746,10172,9856,10905,10015,52,3140,100,7340,10,1,51659901,5228,52.98,9.22,12,1.17,191.00,1098.00,14900,20230515,-32.08,6140,20230503,64.82,14900,-32.08,20230515,6140,64.82,20230503,14900,-32.08,20230515,6140,64.82,20230503,0.63,N,298830,100,52 억,,71897,N,N,0,N,00,N
|
|
20230719,111043,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10130,-360,5,-3.43,5264224890,515998,16.67,10500,10540,10110,13630,7350,10490,10200.44,0.14,0,35872,11636,11062,10746,10172,9856,10905,10015,52,3140,100,7340,10,1,51659901,5233,53.04,9.23,12,1.00,191.00,1098.00,14900,20230515,-32.01,6140,20230503,64.98,14900,-32.01,20230515,6140,64.98,20230503,14900,-32.01,20230515,6140,64.98,20230503,0.63,N,298830,100,52 억,,71897,N,N,0,N,00,N
|
|
20230719,101035,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10140,-350,5,-3.34,4413298430,432395,13.97,10500,10540,10110,13630,7350,10490,10204.77,0.14,0,35675,11636,11062,10746,10172,9856,10905,10015,52,3140,100,7340,10,1,51659901,5238,53.09,9.23,12,0.84,191.00,1098.00,14900,20230515,-31.95,6140,20230503,65.15,14900,-31.95,20230515,6140,65.15,20230503,14900,-31.95,20230515,6140,65.15,20230503,0.63,N,298830,100,52 억,,71897,N,N,0,N,00,N
|
|
20230719,091033,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10210,-280,5,-2.67,1420580880,138023,4.46,10500,10540,10140,13630,7350,10490,10288.21,0.14,0,17822,11636,11062,10746,10172,9856,10905,10015,52,3140,100,7340,10,1,51659901,5274,53.46,9.30,12,0.27,191.00,1098.00,14900,20230515,-31.48,6140,20230503,66.29,14900,-31.48,20230515,6140,66.29,20230503,14900,-31.48,20230515,6140,66.29,20230503,0.63,N,298830,100,52 억,,71897,N,N,0,N,00,N
|
|
20230718,161033,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10490,0,3,0.00,33491128480,3080232,176.11,10710,11320,10430,13630,7350,10490,10873.20,0.53,0,-2994,11096,10792,10526,10222,9956,10660,10090,52,3140,100,7340,10,1,51659901,5419,54.92,9.55,12,5.96,191.00,1098.00,14900,20230515,-29.60,6140,20230503,70.85,14900,-29.60,20230515,6140,70.85,20230503,14900,-29.60,20230515,6140,70.85,20230503,0.51,N,298830,100,52 억,,272437,N,N,0,N,00,N
|
|
20230718,151031,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10510,20,2,0.19,32847131060,3018893,172.60,10710,11320,10430,13630,7350,10490,10880.52,0.53,0,-8530,11096,10792,10526,10222,9956,10660,10090,52,3140,100,7340,10,1,51659901,5429,55.03,9.57,12,5.84,191.00,1098.00,14900,20230515,-29.46,6140,20230503,71.17,14900,-29.46,20230515,6140,71.17,20230503,14900,-29.46,20230515,6140,71.17,20230503,0.51,N,298830,100,52 억,,272437,N,N,0,N,00,N
|
|
20230718,141027,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10530,40,2,0.38,31275124090,2869215,164.04,10710,11320,10520,13630,7350,10490,10900.24,0.53,0,-8530,11096,10792,10526,10222,9956,10660,10090,52,3140,100,7340,10,1,51659901,5440,55.13,9.59,12,5.55,191.00,1098.00,14900,20230515,-29.33,6140,20230503,71.50,14900,-29.33,20230515,6140,71.50,20230503,14900,-29.33,20230515,6140,71.50,20230503,0.51,N,298830,100,52 억,,272437,N,N,0,N,00,N
|
|
20230718,131028,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10580,90,2,0.86,30060524820,2754098,157.46,10710,11320,10520,13630,7350,10490,10914.83,0.53,0,-8530,11096,10792,10526,10222,9956,10660,10090,52,3140,100,7340,10,1,51659901,5466,55.39,9.64,12,5.33,191.00,1098.00,14900,20230515,-28.99,6140,20230503,72.31,14900,-28.99,20230515,6140,72.31,20230503,14900,-28.99,20230515,6140,72.31,20230503,0.51,N,298830,100,52 억,,272437,N,N,0,N,00,N
|
|
20230718,121038,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10640,150,2,1.43,28590033270,2615358,149.53,10710,11320,10550,13630,7350,10490,10931.59,0.53,0,-4436,11096,10792,10526,10222,9956,10660,10090,52,3140,100,7340,10,1,51659901,5497,55.71,9.69,12,5.06,191.00,1098.00,14900,20230515,-28.59,6140,20230503,73.29,14900,-28.59,20230515,6140,73.29,20230503,14900,-28.59,20230515,6140,73.29,20230503,0.51,N,298830,100,52 억,,272437,N,N,0,N,00,N
|
|
20230718,111036,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10570,80,2,0.76,27303412450,2494044,142.59,10710,11320,10550,13630,7350,10490,10947.45,0.53,0,6411,11096,10792,10526,10222,9956,10660,10090,52,3140,100,7340,10,1,51659901,5460,55.34,9.63,12,4.83,191.00,1098.00,14900,20230515,-29.06,6140,20230503,72.15,14900,-29.06,20230515,6140,72.15,20230503,14900,-29.06,20230515,6140,72.15,20230503,0.51,N,298830,100,52 억,,272437,N,N,0,N,00,N
|
|
20230718,101029,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10620,130,2,1.24,24476143260,2228807,127.43,10710,11320,10560,13630,7350,10490,10981.72,0.53,0,84098,11096,10792,10526,10222,9956,10660,10090,52,3140,100,7340,10,1,51659901,5486,55.60,9.67,12,4.31,191.00,1098.00,14900,20230515,-28.72,6140,20230503,72.96,14900,-28.72,20230515,6140,72.96,20230503,14900,-28.72,20230515,6140,72.96,20230503,0.51,N,298830,100,52 억,,272437,N,N,0,N,00,N
|
|
20230718,091026,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10960,470,2,4.48,4772696790,438588,25.08,10710,10990,10600,13630,7350,10490,10881.96,0.53,0,65342,11096,10792,10526,10222,9956,10660,10090,52,3140,100,7340,10,1,51659901,5662,57.38,9.98,12,0.85,191.00,1098.00,14900,20230515,-26.44,6140,20230503,78.50,14900,-26.44,20230515,6140,78.50,20230503,14900,-26.44,20230515,6140,78.50,20230503,0.51,N,298830,100,52 억,,272437,N,N,0,N,00,N
|
|
20230717,161028,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10490,-290,5,-2.69,13065295090,1240504,58.08,10600,10830,10260,14010,7550,10780,10532.08,0.42,0,-141389,11353,11066,10543,10256,9733,11210,10400,52,3230,100,7540,10,1,51659901,5419,54.92,9.55,12,2.40,191.00,1098.00,14900,20230515,-29.60,6140,20230503,70.85,14900,-29.60,20230515,6140,70.85,20230503,14900,-29.60,20230515,6140,70.85,20230503,0.44,N,298830,100,52 억,,216825,N,N,0,N,00,N
|
|
20230717,151023,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10480,-300,5,-2.78,12560444080,1192399,55.83,10600,10830,10260,14010,7550,10780,10533.54,0.42,0,-140957,11353,11066,10543,10256,9733,11210,10400,52,3230,100,7540,10,1,51659901,5414,54.87,9.54,12,2.31,191.00,1098.00,14900,20230515,-29.66,6140,20230503,70.68,14900,-29.66,20230515,6140,70.68,20230503,14900,-29.66,20230515,6140,70.68,20230503,0.44,N,298830,100,52 억,,216825,N,N,0,N,00,N
|
|
20230717,141027,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10390,-390,5,-3.62,11587436030,1099447,51.47,10600,10830,10260,14010,7550,10780,10539.10,0.42,0,-131741,11353,11066,10543,10256,9733,11210,10400,52,3230,100,7540,10,1,51659901,5367,54.40,9.46,12,2.13,191.00,1098.00,14900,20230515,-30.27,6140,20230503,69.22,14900,-30.27,20230515,6140,69.22,20230503,14900,-30.27,20230515,6140,69.22,20230503,0.44,N,298830,100,52 억,,216825,N,N,0,N,00,N
|
|
20230717,131016,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10350,-430,5,-3.99,10988863090,1041571,48.76,10600,10830,10260,14010,7550,10780,10550.05,0.42,0,-124217,11353,11066,10543,10256,9733,11210,10400,52,3230,100,7540,10,1,51659901,5347,54.19,9.43,12,2.02,191.00,1098.00,14900,20230515,-30.54,6140,20230503,68.57,14900,-30.54,20230515,6140,68.57,20230503,14900,-30.54,20230515,6140,68.57,20230503,0.44,N,298830,100,52 억,,216825,N,N,0,N,00,N
|
|
20230717,121027,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10350,-430,5,-3.99,10334578090,978487,45.81,10600,10830,10260,14010,7550,10780,10561.56,0.42,0,-115853,11353,11066,10543,10256,9733,11210,10400,52,3230,100,7540,10,1,51659901,5347,54.19,9.43,12,1.89,191.00,1098.00,14900,20230515,-30.54,6140,20230503,68.57,14900,-30.54,20230515,6140,68.57,20230503,14900,-30.54,20230515,6140,68.57,20230503,0.44,N,298830,100,52 억,,216825,N,N,0,N,00,N
|
|
20230717,111018,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10360,-420,5,-3.90,8574949520,808342,37.85,10600,10830,10350,14010,7550,10780,10607.85,0.42,0,-74059,11353,11066,10543,10256,9733,11210,10400,52,3230,100,7540,10,1,51659901,5352,54.24,9.44,12,1.56,191.00,1098.00,14900,20230515,-30.47,6140,20230503,68.73,14900,-30.47,20230515,6140,68.73,20230503,14900,-30.47,20230515,6140,68.73,20230503,0.44,N,298830,100,52 억,,216825,N,N,0,N,00,N
|
|
20230717,101018,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10530,-250,5,-2.32,6232563300,584521,27.37,10600,10830,10500,14010,7550,10780,10662.48,0.42,0,-25664,11353,11066,10543,10256,9733,11210,10400,52,3230,100,7540,10,1,51659901,5440,55.13,9.59,12,1.13,191.00,1098.00,14900,20230515,-29.33,6140,20230503,71.50,14900,-29.33,20230515,6140,71.50,20230503,14900,-29.33,20230515,6140,71.50,20230503,0.44,N,298830,100,52 억,,216825,N,N,0,N,00,N
|
|
20230717,091019,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10640,-140,5,-1.30,2058861370,194020,9.08,10600,10740,10500,14010,7550,10780,10610.69,0.42,0,19558,11353,11066,10543,10256,9733,11210,10400,52,3230,100,7540,10,1,51659901,5497,55.71,9.69,12,0.38,191.00,1098.00,14900,20230515,-28.59,6140,20230503,73.29,14900,-28.59,20230515,6140,73.29,20230503,14900,-28.59,20230515,6140,73.29,20230503,0.44,N,298830,100,52 억,,216825,N,N,0,N,00,N
|
|
20230714,161018,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10780,640,2,6.31,21814634210,2104128,155.59,10280,10830,10020,13180,7100,10140,10366.23,0.16,0,126297,10740,10440,10250,9950,9760,10345,9855,52,3040,100,7090,10,1,51659901,5569,56.44,9.82,12,4.07,191.00,1098.00,14900,20230515,-27.65,6140,20230503,75.57,14900,-27.65,20230515,6140,75.57,20230503,14900,-27.65,20230515,6140,75.57,20230503,0.47,N,298830,100,52 억,,85149,N,N,0,N,00,N
|
|
20230714,151021,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10550,410,2,4.04,18024290590,1750259,129.42,10280,10560,10020,13180,7100,10140,10298.08,0.16,0,78297,10740,10440,10250,9950,9760,10345,9855,52,3040,100,7090,10,1,51659901,5450,55.24,9.61,12,3.39,191.00,1098.00,14900,20230515,-29.19,6140,20230503,71.82,14900,-29.19,20230515,6140,71.82,20230503,14900,-29.19,20230515,6140,71.82,20230503,0.47,N,298830,100,52 억,,85149,N,N,0,N,00,N
|
|
20230714,141028,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10190,50,2,0.49,13295452890,1296252,95.85,10280,10400,10020,13180,7100,10140,10256.85,0.16,0,-12313,10740,10440,10250,9950,9760,10345,9855,52,3040,100,7090,10,1,51659901,5264,53.35,9.28,12,2.51,191.00,1098.00,14900,20230515,-31.61,6140,20230503,65.96,14900,-31.61,20230515,6140,65.96,20230503,14900,-31.61,20230515,6140,65.96,20230503,0.47,N,298830,100,52 억,,85149,N,N,0,N,00,N
|
|
20230714,131013,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10150,10,2,0.10,12697756630,1237361,91.50,10280,10400,10020,13180,7100,10140,10261.97,0.16,0,-10235,10740,10440,10250,9950,9760,10345,9855,52,3040,100,7090,10,1,51659901,5243,53.14,9.24,12,2.40,191.00,1098.00,14900,20230515,-31.88,6140,20230503,65.31,14900,-31.88,20230515,6140,65.31,20230503,14900,-31.88,20230515,6140,65.31,20230503,0.47,N,298830,100,52 억,,85149,N,N,0,N,00,N
|
|
20230714,121013,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10180,40,2,0.39,12039876250,1172142,86.67,10280,10400,10130,13180,7100,10140,10271.70,0.16,0,-10730,10740,10440,10250,9950,9760,10345,9855,52,3040,100,7090,10,1,51659901,5259,53.30,9.27,12,2.27,191.00,1098.00,14900,20230515,-31.68,6140,20230503,65.80,14900,-31.68,20230515,6140,65.80,20230503,14900,-31.68,20230515,6140,65.80,20230503,0.47,N,298830,100,52 억,,85149,N,N,0,N,00,N
|
|
20230714,111025,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10190,50,2,0.49,11636700460,1132519,83.74,10280,10400,10130,13180,7100,10140,10275.07,0.16,0,-10730,10740,10440,10250,9950,9760,10345,9855,52,3040,100,7090,10,1,51659901,5264,53.35,9.28,12,2.19,191.00,1098.00,14900,20230515,-31.61,6140,20230503,65.96,14900,-31.61,20230515,6140,65.96,20230503,14900,-31.61,20230515,6140,65.96,20230503,0.47,N,298830,100,52 억,,85149,N,N,0,N,00,N
|
|
20230714,101025,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10260,120,2,1.18,10991170110,1069199,79.06,10280,10400,10130,13180,7100,10140,10279.83,0.16,0,-10730,10740,10440,10250,9950,9760,10345,9855,52,3040,100,7090,10,1,51659901,5300,53.72,9.34,12,2.07,191.00,1098.00,14900,20230515,-31.14,6140,20230503,67.10,14900,-31.14,20230515,6140,67.10,20230503,14900,-31.14,20230515,6140,67.10,20230503,0.47,N,298830,100,52 억,,85149,N,N,0,N,00,N
|
|
20230714,091021,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10260,120,2,1.18,3741931000,364658,26.96,10280,10400,10190,13180,7100,10140,10261.51,0.16,0,2499,10740,10440,10250,9950,9760,10345,9855,52,3040,100,7090,10,1,51659901,5300,53.72,9.34,12,0.71,191.00,1098.00,14900,20230515,-31.14,6140,20230503,67.10,14900,-31.14,20230515,6140,67.10,20230503,14900,-31.14,20230515,6140,67.10,20230503,0.47,N,298830,100,52 억,,85149,N,N,0,N,00,N
|
|
20230713,161015,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10140,-120,5,-1.17,13423574820,1302113,101.56,10440,10550,10060,13330,7190,10260,10310.29,0.22,0,-30014,10633,10446,10173,9986,9713,10540,10080,52,3070,100,7180,10,1,51659901,5238,53.09,9.23,12,2.52,191.00,1098.00,14900,20230515,-31.95,6140,20230503,65.15,14900,-31.95,20230515,6140,65.15,20230503,14900,-31.95,20230515,6140,65.15,20230503,0.37,N,298830,100,52 억,,111457,N,N,0,N,00,N
|
|
20230713,151010,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10120,-140,5,-1.36,12761102990,1236667,96.46,10440,10550,10060,13330,7190,10260,10318.95,0.22,0,-29051,10633,10446,10173,9986,9713,10540,10080,52,3070,100,7180,10,1,51659901,5228,52.98,9.22,12,2.39,191.00,1098.00,14900,20230515,-32.08,6140,20230503,64.82,14900,-32.08,20230515,6140,64.82,20230503,14900,-32.08,20230515,6140,64.82,20230503,0.37,N,298830,100,52 억,,111457,N,N,0,N,00,N
|
|
20230713,141010,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10130,-130,5,-1.27,11673132280,1128968,88.06,10440,10550,10060,13330,7190,10260,10339.65,0.22,0,-28591,10633,10446,10173,9986,9713,10540,10080,52,3070,100,7180,10,1,51659901,5233,53.04,9.23,12,2.19,191.00,1098.00,14900,20230515,-32.01,6140,20230503,64.98,14900,-32.01,20230515,6140,64.98,20230503,14900,-32.01,20230515,6140,64.98,20230503,0.37,N,298830,100,52 억,,111457,N,N,0,N,00,N
|
|
20230713,131014,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10090,-170,5,-1.66,10943712240,1056735,82.42,10440,10550,10080,13330,7190,10260,10356.16,0.22,0,-24620,10633,10446,10173,9986,9713,10540,10080,52,3070,100,7180,10,1,51659901,5212,52.83,9.19,12,2.05,191.00,1098.00,14900,20230515,-32.28,6140,20230503,64.33,14900,-32.28,20230515,6140,64.33,20230503,14900,-32.28,20230515,6140,64.33,20230503,0.37,N,298830,100,52 억,,111457,N,N,0,N,00,N
|
|
20230713,121009,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10170,-90,5,-0.88,10177073200,981279,76.54,10440,10550,10150,13330,7190,10260,10371.23,0.22,0,-14093,10633,10446,10173,9986,9713,10540,10080,52,3070,100,7180,10,1,51659901,5254,53.25,9.26,12,1.90,191.00,1098.00,14900,20230515,-31.74,6140,20230503,65.64,14900,-31.74,20230515,6140,65.64,20230503,14900,-31.74,20230515,6140,65.64,20230503,0.37,N,298830,100,52 억,,111457,N,N,0,N,00,N
|
|
20230713,111013,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10250,-10,5,-0.10,9636065070,928287,72.40,10440,10550,10150,13330,7190,10260,10380.48,0.22,0,-16993,10633,10446,10173,9986,9713,10540,10080,52,3070,100,7180,10,1,51659901,5295,53.66,9.34,12,1.80,191.00,1098.00,14900,20230515,-31.21,6140,20230503,66.94,14900,-31.21,20230515,6140,66.94,20230503,14900,-31.21,20230515,6140,66.94,20230503,0.37,N,298830,100,52 억,,111457,N,N,0,N,00,N
|
|
20230713,101007,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10160,-100,5,-0.97,8781534570,844916,65.90,10440,10550,10150,13330,7190,10260,10393.38,0.22,0,-20128,10633,10446,10173,9986,9713,10540,10080,52,3070,100,7180,10,1,51659901,5249,53.19,9.25,12,1.64,191.00,1098.00,14900,20230515,-31.81,6140,20230503,65.47,14900,-31.81,20230515,6140,65.47,20230503,14900,-31.81,20230515,6140,65.47,20230503,0.37,N,298830,100,52 억,,111457,N,N,0,N,00,N
|
|
20230713,091009,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10340,80,2,0.78,5515668760,527695,41.16,10440,10550,10320,13330,7190,10260,10452.38,0.22,0,-4387,10633,10446,10173,9986,9713,10540,10080,52,3070,100,7180,10,1,51659901,5342,54.14,9.42,12,1.02,191.00,1098.00,14900,20230515,-30.60,6140,20230503,68.40,14900,-30.60,20230515,6140,68.40,20230503,14900,-30.60,20230515,6140,68.40,20230503,0.37,N,298830,100,52 억,,111457,N,N,0,N,00,N
|
|
20230712,161006,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10260,140,2,1.38,12656981630,1251854,22.24,10180,10360,9900,13150,7090,10120,10110.39,0.39,0,-111760,11313,10716,10353,9756,9393,10535,9575,52,3030,100,7080,10,1,51659901,5300,53.72,9.34,12,2.42,191.00,1098.00,14900,20230515,-31.14,6140,20230503,67.10,14900,-31.14,20230515,6140,67.10,20230503,14900,-31.14,20230515,6140,67.10,20230503,0.27,N,298830,100,52 억,,203939,N,N,0,N,00,N
|
|
20230712,150957,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10160,40,2,0.40,11678690660,1156292,20.54,10180,10360,9900,13150,7090,10120,10100.07,0.39,0,-113555,11313,10716,10353,9756,9393,10535,9575,52,3030,100,7080,10,1,51659901,5249,53.19,9.25,12,2.24,191.00,1098.00,14900,20230515,-31.81,6140,20230503,65.47,14900,-31.81,20230515,6140,65.47,20230503,14900,-31.81,20230515,6140,65.47,20230503,0.27,N,298830,100,52 억,,203939,N,N,0,N,00,N
|
|
20230712,140955,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9980,-140,5,-1.38,10058097250,995532,17.68,10180,10360,9900,13150,7090,10120,10103.19,0.39,0,-119726,11313,10716,10353,9756,9393,10535,9575,52,3030,100,7080,10,1,51659901,5156,52.25,9.09,12,1.93,191.00,1098.00,14900,20230515,-33.02,6140,20230503,62.54,14900,-33.02,20230515,6140,62.54,20230503,14900,-33.02,20230515,6140,62.54,20230503,0.27,N,298830,100,52 억,,203939,N,N,0,N,00,N
|
|
20230712,130957,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9930,-190,5,-1.88,9198149430,909127,16.15,10180,10360,9900,13150,7090,10120,10117.55,0.39,0,-123702,11313,10716,10353,9756,9393,10535,9575,52,3030,100,7080,10,1,51659901,5130,51.99,9.04,12,1.76,191.00,1098.00,14900,20230515,-33.36,6140,20230503,61.73,14900,-33.36,20230515,6140,61.73,20230503,14900,-33.36,20230515,6140,61.73,20230503,0.27,N,298830,100,52 억,,203939,N,N,0,N,00,N
|
|
20230712,121001,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9920,-200,5,-1.98,8591594040,848060,15.06,10180,10360,9900,13150,7090,10120,10130.92,0.39,0,-119990,11313,10716,10353,9756,9393,10535,9575,52,3030,100,7080,10,1,51659901,5125,51.94,9.03,12,1.64,191.00,1098.00,14900,20230515,-33.42,6140,20230503,61.56,14900,-33.42,20230515,6140,61.56,20230503,14900,-33.42,20230515,6140,61.56,20230503,0.27,N,298830,100,52 억,,203939,N,N,0,N,00,N
|
|
20230712,111001,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10020,-100,5,-0.99,6973048370,685391,12.17,10180,10360,10000,13150,7090,10120,10174.05,0.39,0,-102375,11313,10716,10353,9756,9393,10535,9575,52,3030,100,7080,10,1,51659901,5176,52.46,9.13,12,1.33,191.00,1098.00,14900,20230515,-32.75,6140,20230503,63.19,14900,-32.75,20230515,6140,63.19,20230503,14900,-32.75,20230515,6140,63.19,20230503,0.27,N,298830,100,52 억,,203939,N,N,0,N,00,N
|
|
20230712,101002,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10200,80,2,0.79,4541398030,444420,7.89,10180,10360,10080,13150,7090,10120,10219.35,0.39,0,-70078,11313,10716,10353,9756,9393,10535,9575,52,3030,100,7080,10,1,51659901,5269,53.40,9.29,12,0.86,191.00,1098.00,14900,20230515,-31.54,6140,20230503,66.12,14900,-31.54,20230515,6140,66.12,20230503,14900,-31.54,20230515,6140,66.12,20230503,0.27,N,298830,100,52 억,,203939,N,N,0,N,00,N
|
|
20230712,091003,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10130,10,2,0.10,1772623850,173377,3.08,10180,10360,10120,13150,7090,10120,10225.85,0.39,0,-14569,11313,10716,10353,9756,9393,10535,9575,52,3030,100,7080,10,1,51659901,5233,53.04,9.23,12,0.34,191.00,1098.00,14900,20230515,-32.01,6140,20230503,64.98,14900,-32.01,20230515,6140,64.98,20230503,14900,-32.01,20230515,6140,64.98,20230503,0.27,N,298830,100,52 억,,203939,N,N,0,N,00,N
|
|
20230711,160948,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10120,160,2,1.61,53454907770,5101769,103.12,10200,10950,9990,12940,6980,9960,10479.21,0.16,0,139443,10900,10430,10130,9660,9360,10280,9510,52,2980,100,6970,10,1,51659901,5228,52.98,9.22,12,9.88,191.00,1098.00,14900,20230515,-32.08,6140,20230503,64.82,14900,-32.08,20230515,6140,64.82,20230503,14900,-32.08,20230515,6140,64.82,20230503,0.32,N,298830,100,52 억,,83582,N,N,0,N,00,N
|
|
20230711,150945,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10110,150,2,1.51,52610992320,5018320,101.43,10200,10950,9990,12940,6980,9960,10484.56,0.16,0,146922,10900,10430,10130,9660,9360,10280,9510,52,2980,100,6970,10,1,51659901,5223,52.93,9.21,12,9.71,191.00,1098.00,14900,20230515,-32.15,6140,20230503,64.66,14900,-32.15,20230515,6140,64.66,20230503,14900,-32.15,20230515,6140,64.66,20230503,0.32,N,298830,100,52 억,,83582,N,N,0,N,00,N
|
|
20230711,140939,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10180,220,2,2.21,49771915540,4737141,95.75,10200,10950,9990,12940,6980,9960,10507.60,0.16,0,208772,10900,10430,10130,9660,9360,10280,9510,52,2980,100,6970,10,1,51659901,5259,53.30,9.27,12,9.17,191.00,1098.00,14900,20230515,-31.68,6140,20230503,65.80,14900,-31.68,20230515,6140,65.80,20230503,14900,-31.68,20230515,6140,65.80,20230503,0.32,N,298830,100,52 억,,83582,N,N,0,N,00,N
|
|
20230711,130929,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10270,310,2,3.11,47633970940,4528066,91.53,10200,10950,9990,12940,6980,9960,10520.63,0.16,0,241134,10900,10430,10130,9660,9360,10280,9510,52,2980,100,6970,10,1,51659901,5305,53.77,9.35,12,8.77,191.00,1098.00,14900,20230515,-31.07,6140,20230503,67.26,14900,-31.07,20230515,6140,67.26,20230503,14900,-31.07,20230515,6140,67.26,20230503,0.32,N,298830,100,52 억,,83582,N,N,0,N,00,N
|
|
20230711,120950,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10270,310,2,3.11,43202922400,4096672,82.81,10200,10950,9990,12940,6980,9960,10546.92,0.16,0,297230,10900,10430,10130,9660,9360,10280,9510,52,2980,100,6970,10,1,51659901,5305,53.77,9.35,12,7.93,191.00,1098.00,14900,20230515,-31.07,6140,20230503,67.26,14900,-31.07,20230515,6140,67.26,20230503,14900,-31.07,20230515,6140,67.26,20230503,0.32,N,298830,100,52 억,,83582,N,N,0,N,00,N
|
|
20230711,110955,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10350,390,2,3.92,40745463570,3858282,77.99,10200,10950,9990,12940,6980,9960,10561.67,0.16,0,358084,10900,10430,10130,9660,9360,10280,9510,52,2980,100,6970,10,1,51659901,5347,54.19,9.43,12,7.47,191.00,1098.00,14900,20230515,-30.54,6140,20230503,68.57,14900,-30.54,20230515,6140,68.57,20230503,14900,-30.54,20230515,6140,68.57,20230503,0.32,N,298830,100,52 억,,83582,N,N,0,N,00,N
|
|
20230711,100952,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10720,760,2,7.63,26874308720,2553056,51.60,10200,10880,9990,12940,6980,9960,10527.97,0.16,0,221080,10900,10430,10130,9660,9360,10280,9510,52,2980,100,6970,10,1,51659901,5538,56.13,9.76,12,4.94,191.00,1098.00,14900,20230515,-28.05,6140,20230503,74.59,14900,-28.05,20230515,6140,74.59,20230503,14900,-28.05,20230515,6140,74.59,20230503,0.32,N,298830,100,52 억,,83582,N,N,0,N,00,N
|
|
20230711,090949,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10080,120,2,1.20,1467593640,145308,2.94,10200,10220,9990,12940,6980,9960,10107.38,0.16,0,431,10900,10430,10130,9660,9360,10280,9510,52,2980,100,6970,10,1,51659901,5207,52.77,9.18,12,0.28,191.00,1098.00,14900,20230515,-32.35,6140,20230503,64.17,14900,-32.35,20230515,6140,64.17,20230503,14900,-32.35,20230515,6140,64.17,20230503,0.32,N,298830,100,52 억,,83582,N,N,0,N,00,N
|
|
20230710,160941,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9960,220,2,2.26,50710034840,4933323,465.60,10080,10600,9830,12660,6820,9740,10279.11,0.19,0,-14638,10460,10100,9850,9490,9240,9975,9365,52,2920,100,6810,10,1,51659901,5145,52.15,9.07,12,9.55,191.00,1098.00,14900,20230515,-33.15,6140,20230503,62.21,14900,-33.15,20230515,6140,62.21,20230503,14900,-33.15,20230515,6140,62.21,20230503,0.30,N,298830,100,52 억,,99133,N,N,0,N,00,N
|
|
20230710,150943,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9980,240,2,2.46,50161032320,4878230,460.40,10080,10600,9830,12660,6820,9740,10282.63,0.19,0,-17105,10460,10100,9850,9490,9240,9975,9365,52,2920,100,6810,10,1,51659901,5156,52.25,9.09,12,9.44,191.00,1098.00,14900,20230515,-33.02,6140,20230503,62.54,14900,-33.02,20230515,6140,62.54,20230503,14900,-33.02,20230515,6140,62.54,20230503,0.30,N,298830,100,52 억,,99133,N,N,0,N,00,N
|
|
20230710,140933,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10090,350,2,3.59,49450311870,4807331,453.71,10080,10600,9830,12660,6820,9740,10286.44,0.19,0,-17208,10460,10100,9850,9490,9240,9975,9365,52,2920,100,6810,10,1,51659901,5212,52.83,9.19,12,9.31,191.00,1098.00,14900,20230515,-32.28,6140,20230503,64.33,14900,-32.28,20230515,6140,64.33,20230503,14900,-32.28,20230515,6140,64.33,20230503,0.30,N,298830,100,52 억,,99133,N,N,0,N,00,N
|
|
20230710,130922,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10020,280,2,2.87,48788469300,4741279,447.48,10080,10600,9830,12660,6820,9740,10290.15,0.19,0,-18448,10460,10100,9850,9490,9240,9975,9365,52,2920,100,6810,10,1,51659901,5176,52.46,9.13,12,9.18,191.00,1098.00,14900,20230515,-32.75,6140,20230503,63.19,14900,-32.75,20230515,6140,63.19,20230503,14900,-32.75,20230515,6140,63.19,20230503,0.30,N,298830,100,52 억,,99133,N,N,0,N,00,N
|
|
20230710,120949,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10000,260,2,2.67,48328227140,4695250,443.13,10080,10600,9830,12660,6820,9740,10293.00,0.19,0,-17012,10460,10100,9850,9490,9240,9975,9365,52,2920,100,6810,10,1,51659901,5166,52.36,9.11,12,9.09,191.00,1098.00,14900,20230515,-32.89,6140,20230503,62.87,14900,-32.89,20230515,6140,62.87,20230503,14900,-32.89,20230515,6140,62.87,20230503,0.30,N,298830,100,52 억,,99133,N,N,0,N,00,N
|
|
20230710,110945,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10010,270,2,2.77,47169778100,4578696,432.13,10080,10600,9830,12660,6820,9740,10302.01,0.19,0,-17022,10460,10100,9850,9490,9240,9975,9365,52,2920,100,6810,10,1,51659901,5171,52.41,9.12,12,8.86,191.00,1098.00,14900,20230515,-32.82,6140,20230503,63.03,14900,-32.82,20230515,6140,63.03,20230503,14900,-32.82,20230515,6140,63.03,20230503,0.30,N,298830,100,52 억,,99133,N,N,0,N,00,N
|
|
20230710,100946,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10140,400,2,4.11,43611364970,4225314,398.78,10080,10600,9830,12660,6820,9740,10321.45,0.19,0,-8809,10460,10100,9850,9490,9240,9975,9365,52,2920,100,6810,10,1,51659901,5238,53.09,9.23,12,8.18,191.00,1098.00,14900,20230515,-31.95,6140,20230503,65.15,14900,-31.95,20230515,6140,65.15,20230503,14900,-31.95,20230515,6140,65.15,20230503,0.30,N,298830,100,52 억,,99133,N,N,0,N,00,N
|
|
20230710,090938,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10400,660,2,6.78,9586226080,940790,88.79,10080,10440,10040,12660,6820,9740,10189.55,0.19,0,11568,10460,10100,9850,9490,9240,9975,9365,52,2920,100,6810,10,1,51659901,5373,54.45,9.47,12,1.82,191.00,1098.00,14900,20230515,-30.20,6140,20230503,69.38,14900,-30.20,20230515,6140,69.38,20230503,14900,-30.20,20230515,6140,69.38,20230503,0.30,N,298830,100,52 억,,99133,N,N,0,N,00,N
|
|
20230707,160934,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9740,-440,5,-4.32,9594102420,981678,28.54,10200,10210,9600,13230,7130,10180,9772.68,0.44,0,-136890,11306,10742,10386,9822,9466,10565,9645,52,3050,100,7120,10,1,51659901,5032,50.99,8.87,12,1.90,191.00,1098.00,14900,20230515,-34.63,6140,20230503,58.63,14900,-34.63,20230515,6140,58.63,20230503,14900,-34.63,20230515,6140,58.63,20230503,0.24,N,298830,100,52 억,,226585,N,N,0,N,00,N
|
|
20230707,150934,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9680,-500,5,-4.91,9144126360,935378,27.19,10200,10210,9600,13230,7130,10180,9775.25,0.44,0,-135028,11306,10742,10386,9822,9466,10565,9645,52,3050,100,7120,10,1,51659901,5001,50.68,8.82,12,1.81,191.00,1098.00,14900,20230515,-35.03,6140,20230503,57.65,14900,-35.03,20230515,6140,57.65,20230503,14900,-35.03,20230515,6140,57.65,20230503,0.24,N,298830,100,52 억,,226585,N,N,0,N,00,N
|
|
20230707,140952,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9640,-540,5,-5.30,8198423290,837732,24.35,10200,10210,9600,13230,7130,10180,9785.78,0.44,0,-121112,11306,10742,10386,9822,9466,10565,9645,52,3050,100,7120,10,1,51659901,4980,50.47,8.78,12,1.62,191.00,1098.00,14900,20230515,-35.30,6140,20230503,57.00,14900,-35.30,20230515,6140,57.00,20230503,14900,-35.30,20230515,6140,57.00,20230503,0.24,N,298830,100,52 억,,226585,N,N,0,N,00,N
|
|
20230707,130938,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9620,-560,5,-5.50,7155726370,729467,21.20,10200,10210,9600,13230,7130,10180,9808.80,0.44,0,-97080,11306,10742,10386,9822,9466,10565,9645,52,3050,100,7120,10,1,51659901,4970,50.37,8.76,12,1.41,191.00,1098.00,14900,20230515,-35.44,6140,20230503,56.68,14900,-35.44,20230515,6140,56.68,20230503,14900,-35.44,20230515,6140,56.68,20230503,0.24,N,298830,100,52 억,,226585,N,N,0,N,00,N
|
|
20230707,120943,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9620,-560,5,-5.50,6061779230,615957,17.90,10200,10210,9600,13230,7130,10180,9840.45,0.44,0,-68271,11306,10742,10386,9822,9466,10565,9645,52,3050,100,7120,10,1,51659901,4970,50.37,8.76,12,1.19,191.00,1098.00,14900,20230515,-35.44,6140,20230503,56.68,14900,-35.44,20230515,6140,56.68,20230503,14900,-35.44,20230515,6140,56.68,20230503,0.24,N,298830,100,52 억,,226585,N,N,0,N,00,N
|
|
20230707,110949,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9700,-480,5,-4.72,4838849050,489558,14.23,10200,10210,9680,13230,7130,10180,9883.26,0.44,0,-27826,11306,10742,10386,9822,9466,10565,9645,52,3050,100,7120,10,1,51659901,5011,50.79,8.83,12,0.95,191.00,1098.00,14900,20230515,-34.90,6140,20230503,57.98,14900,-34.90,20230515,6140,57.98,20230503,14900,-34.90,20230515,6140,57.98,20230503,0.24,N,298830,100,52 억,,226585,N,N,0,N,00,N
|
|
20230707,100934,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9820,-360,5,-3.54,3329855600,335439,9.75,10200,10210,9770,13230,7130,10180,9925.78,0.44,0,-20619,11306,10742,10386,9822,9466,10565,9645,52,3050,100,7120,10,1,51659901,5073,51.41,8.94,12,0.65,191.00,1098.00,14900,20230515,-34.09,6140,20230503,59.93,14900,-34.09,20230515,6140,59.93,20230503,14900,-34.09,20230515,6140,59.93,20230503,0.24,N,298830,100,52 억,,226585,N,N,0,N,00,N
|
|
20230707,090936,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10020,-160,5,-1.57,1036219880,103274,3.00,10200,10210,9910,13230,7130,10180,10031.66,0.44,0,7813,11306,10742,10386,9822,9466,10565,9645,52,3050,100,7120,10,1,51659901,5176,52.46,9.13,12,0.20,191.00,1098.00,14900,20230515,-32.75,6140,20230503,63.19,14900,-32.75,20230515,6140,63.19,20230503,14900,-32.75,20230515,6140,63.19,20230503,0.24,N,298830,100,52 억,,226585,N,N,0,N,00,N
|
|
20230706,160935,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10180,-180,5,-1.74,36262909990,3426789,88.77,10330,10950,10030,13460,7260,10360,10582.93,0.49,0,-47774,11093,10726,10133,9766,9173,10910,9950,52,3100,100,7250,10,1,51659901,5259,53.30,9.27,12,6.63,191.00,1098.00,14900,20230515,-31.68,6140,20230503,65.80,14900,-31.68,20230515,6140,65.80,20230503,14900,-31.68,20230515,6140,65.80,20230503,0.21,N,298830,100,52 억,,253587,N,N,0,N,00,N
|
|
20230706,150935,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10270,-90,5,-0.87,35673556970,3369027,87.27,10330,10950,10030,13460,7260,10360,10588.95,0.49,0,-44117,11093,10726,10133,9766,9173,10910,9950,52,3100,100,7250,10,1,51659901,5305,53.77,9.35,12,6.52,191.00,1098.00,14900,20230515,-31.07,6140,20230503,67.26,14900,-31.07,20230515,6140,67.26,20230503,14900,-31.07,20230515,6140,67.26,20230503,0.21,N,298830,100,52 억,,253587,N,N,0,N,00,N
|
|
20230706,140936,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10310,-50,5,-0.48,32992080930,3105535,80.45,10330,10950,10110,13460,7260,10360,10623.97,0.49,0,-31325,11093,10726,10133,9766,9173,10910,9950,52,3100,100,7250,10,1,51659901,5326,53.98,9.39,12,6.01,191.00,1098.00,14900,20230515,-30.81,6140,20230503,67.92,14900,-30.81,20230515,6140,67.92,20230503,14900,-30.81,20230515,6140,67.92,20230503,0.21,N,298830,100,52 억,,253587,N,N,0,N,00,N
|
|
20230706,130934,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10470,110,2,1.06,30219010960,2837714,73.51,10330,10950,10110,13460,7260,10360,10649.46,0.49,0,-66403,11093,10726,10133,9766,9173,10910,9950,52,3100,100,7250,10,1,51659901,5409,54.82,9.54,12,5.49,191.00,1098.00,14900,20230515,-29.73,6140,20230503,70.52,14900,-29.73,20230515,6140,70.52,20230503,14900,-29.73,20230515,6140,70.52,20230503,0.21,N,298830,100,52 억,,253587,N,N,0,N,00,N
|
|
20230706,120910,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10570,210,2,2.03,28144057100,2641177,68.42,10330,10950,10110,13460,7260,10360,10656.31,0.49,0,-121002,11093,10726,10133,9766,9173,10910,9950,52,3100,100,7250,10,1,51659901,5460,55.34,9.63,12,5.11,191.00,1098.00,14900,20230515,-29.06,6140,20230503,72.15,14900,-29.06,20230515,6140,72.15,20230503,14900,-29.06,20230515,6140,72.15,20230503,0.21,N,298830,100,52 억,,253587,N,N,0,N,00,N
|
|
20230706,110941,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10870,510,2,4.92,24598817240,2309306,59.82,10330,10950,10110,13460,7260,10360,10652.53,0.49,0,-120140,11093,10726,10133,9766,9173,10910,9950,52,3100,100,7250,10,1,51659901,5615,56.91,9.90,12,4.47,191.00,1098.00,14900,20230515,-27.05,6140,20230503,77.04,14900,-27.05,20230515,6140,77.04,20230503,14900,-27.05,20230515,6140,77.04,20230503,0.21,N,298830,100,52 억,,253587,N,N,0,N,00,N
|
|
20230706,100936,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10780,420,2,4.05,17284245500,1634139,42.33,10330,10930,10110,13460,7260,10360,10577.49,0.49,0,-95300,11093,10726,10133,9766,9173,10910,9950,52,3100,100,7250,10,1,51659901,5569,56.44,9.82,12,3.16,191.00,1098.00,14900,20230515,-27.65,6140,20230503,75.57,14900,-27.65,20230515,6140,75.57,20230503,14900,-27.65,20230515,6140,75.57,20230503,0.21,N,298830,100,52 억,,253587,N,N,0,N,00,N
|
|
20230706,090934,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10270,-90,5,-0.87,2140410050,208865,5.41,10330,10350,10110,13460,7260,10360,10245.70,0.49,0,-26091,11093,10726,10133,9766,9173,10910,9950,52,3100,100,7250,10,1,51659901,5305,53.77,9.35,12,0.40,191.00,1098.00,14900,20230515,-31.07,6140,20230503,67.26,14900,-31.07,20230515,6140,67.26,20230503,14900,-31.07,20230515,6140,67.26,20230503,0.21,N,298830,100,52 억,,253587,N,N,0,N,00,N
|
|
20230705,160930,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10360,750,2,7.80,39182612110,3831443,217.85,9570,10500,9540,12490,6730,9610,10225.88,0.53,0,198281,10236,9922,9666,9352,9096,9795,9225,52,2880,100,6720,10,1,51659901,5352,54.24,9.44,12,7.42,191.00,1098.00,14900,20230515,-30.47,6140,20230503,68.73,14900,-30.47,20230515,6140,68.73,20230503,14900,-30.47,20230515,6140,68.73,20230503,0.23,N,298830,100,52 억,,272155,N,N,0,N,00,N
|
|
20230705,150926,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10230,620,2,6.45,36325836030,3555525,202.16,9570,10500,9540,12490,6730,9610,10216.92,0.53,0,205927,10236,9922,9666,9352,9096,9795,9225,52,2880,100,6720,10,1,51659901,5285,53.56,9.32,12,6.88,191.00,1098.00,14900,20230515,-31.34,6140,20230503,66.61,14900,-31.34,20230515,6140,66.61,20230503,14900,-31.34,20230515,6140,66.61,20230503,0.23,N,298830,100,52 억,,272155,N,N,0,N,00,N
|
|
20230705,140916,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10210,600,2,6.24,34231017310,3350310,190.49,9570,10500,9540,12490,6730,9610,10217.48,0.53,0,226147,10236,9922,9666,9352,9096,9795,9225,52,2880,100,6720,10,1,51659901,5274,53.46,9.30,12,6.49,191.00,1098.00,14900,20230515,-31.48,6140,20230503,66.29,14900,-31.48,20230515,6140,66.29,20230503,14900,-31.48,20230515,6140,66.29,20230503,0.23,N,298830,100,52 억,,272155,N,N,0,N,00,N
|
|
20230705,130919,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10300,690,2,7.18,31970294460,3130043,177.97,9570,10500,9540,12490,6730,9610,10214.23,0.53,0,237188,10236,9922,9666,9352,9096,9795,9225,52,2880,100,6720,10,1,51659901,5321,53.93,9.38,12,6.06,191.00,1098.00,14900,20230515,-30.87,6140,20230503,67.75,14900,-30.87,20230515,6140,67.75,20230503,14900,-30.87,20230515,6140,67.75,20230503,0.23,N,298830,100,52 억,,272155,N,N,0,N,00,N
|
|
20230705,120918,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10300,690,2,7.18,25605437490,2516581,143.09,9570,10480,9540,12490,6730,9610,10174.95,0.53,0,197986,10236,9922,9666,9352,9096,9795,9225,52,2880,100,6720,10,1,51659901,5321,53.93,9.38,12,4.87,191.00,1098.00,14900,20230515,-30.87,6140,20230503,67.75,14900,-30.87,20230515,6140,67.75,20230503,14900,-30.87,20230515,6140,67.75,20230503,0.23,N,298830,100,52 억,,272155,N,N,0,N,00,N
|
|
20230705,110928,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10170,560,2,5.83,22090230490,2172278,123.51,9570,10480,9540,12490,6730,9610,10169.45,0.53,0,152779,10236,9922,9666,9352,9096,9795,9225,52,2880,100,6720,10,1,51659901,5254,53.25,9.26,12,4.20,191.00,1098.00,14900,20230515,-31.74,6140,20230503,65.64,14900,-31.74,20230515,6140,65.64,20230503,14900,-31.74,20230515,6140,65.64,20230503,0.23,N,298830,100,52 억,,272155,N,N,0,N,00,N
|
|
20230705,100919,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10280,670,2,6.97,16538451080,1626034,92.45,9570,10480,9540,12490,6730,9610,10171.43,0.53,0,236359,10236,9922,9666,9352,9096,9795,9225,52,2880,100,6720,10,1,51659901,5311,53.82,9.36,12,3.15,191.00,1098.00,14900,20230515,-31.01,6140,20230503,67.43,14900,-31.01,20230515,6140,67.43,20230503,14900,-31.01,20230515,6140,67.43,20230503,0.23,N,298830,100,52 억,,272155,N,N,0,N,00,N
|
|
20230705,090919,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9640,30,2,0.31,440348170,45812,2.60,9570,9670,9540,12490,6730,9610,9612.12,0.53,0,11984,10236,9922,9666,9352,9096,9795,9225,52,2880,100,6720,10,1,51659901,4980,50.47,8.78,12,0.09,191.00,1098.00,14900,20230515,-35.30,6140,20230503,57.00,14900,-35.30,20230515,6140,57.00,20230503,14900,-35.30,20230515,6140,57.00,20230503,0.23,N,298830,100,52 억,,272155,N,N,0,N,00,N
|
|
20230704,160915,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9610,260,2,2.78,11398065120,1173815,264.50,9630,9980,9410,12150,6550,9350,9710.39,0.17,0,-17143,9743,9546,9393,9196,9043,9470,9120,52,2800,100,6540,10,1,51659901,4965,50.31,8.75,12,2.27,191.00,1098.00,14900,20230515,-35.50,6140,20230503,56.51,14900,-35.50,20230515,6140,56.51,20230503,14900,-35.50,20230515,6140,56.51,20230503,0.21,N,298830,100,52 억,,89298,N,N,0,N,00,N
|
|
20230704,150905,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9560,210,2,2.25,11105545750,1143323,257.63,9630,9980,9410,12150,6550,9350,9713.39,0.17,0,-17247,9743,9546,9393,9196,9043,9470,9120,52,2800,100,6540,10,1,51659901,4939,50.05,8.71,12,2.21,191.00,1098.00,14900,20230515,-35.84,6140,20230503,55.70,14900,-35.84,20230515,6140,55.70,20230503,14900,-35.84,20230515,6140,55.70,20230503,0.21,N,298830,100,52 억,,89298,N,N,0,N,00,N
|
|
20230704,140910,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9520,170,2,1.82,10422272040,1071440,241.43,9630,9980,9420,12150,6550,9350,9727.35,0.17,0,-21911,9743,9546,9393,9196,9043,9470,9120,52,2800,100,6540,10,1,51659901,4918,49.84,8.67,12,2.07,191.00,1098.00,14900,20230515,-36.11,6140,20230503,55.05,14900,-36.11,20230515,6140,55.05,20230503,14900,-36.11,20230515,6140,55.05,20230503,0.21,N,298830,100,52 억,,89298,N,N,0,N,00,N
|
|
20230704,130858,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9540,190,2,2.03,10140788820,1041850,234.76,9630,9980,9420,12150,6550,9350,9733.44,0.17,0,-22538,9743,9546,9393,9196,9043,9470,9120,52,2800,100,6540,10,1,51659901,4928,49.95,8.69,12,2.02,191.00,1098.00,14900,20230515,-35.97,6140,20230503,55.37,14900,-35.97,20230515,6140,55.37,20230503,14900,-35.97,20230515,6140,55.37,20230503,0.21,N,298830,100,52 억,,89298,N,N,0,N,00,N
|
|
20230704,120909,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9550,200,2,2.14,9690871150,994876,224.18,9630,9980,9420,12150,6550,9350,9740.78,0.17,0,-20261,9743,9546,9393,9196,9043,9470,9120,52,2800,100,6540,10,1,51659901,4934,50.00,8.70,12,1.93,191.00,1098.00,14900,20230515,-35.91,6140,20230503,55.54,14900,-35.91,20230515,6140,55.54,20230503,14900,-35.91,20230515,6140,55.54,20230503,0.21,N,298830,100,52 억,,89298,N,N,0,N,00,N
|
|
20230704,110902,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9440,90,2,0.96,9415947450,965865,217.64,9630,9980,9420,12150,6550,9350,9748.72,0.17,0,-17011,9743,9546,9393,9196,9043,9470,9120,52,2800,100,6540,10,1,51659901,4877,49.42,8.60,12,1.87,191.00,1098.00,14900,20230515,-36.64,6140,20230503,53.75,14900,-36.64,20230515,6140,53.75,20230503,14900,-36.64,20230515,6140,53.75,20230503,0.21,N,298830,100,52 억,,89298,N,N,0,N,00,N
|
|
20230704,100858,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9540,190,2,2.03,8645553340,884711,199.35,9630,9980,9500,12150,6550,9350,9772.18,0.17,0,-14938,9743,9546,9393,9196,9043,9470,9120,52,2800,100,6540,10,1,51659901,4928,49.95,8.69,12,1.71,191.00,1098.00,14900,20230515,-35.97,6140,20230503,55.37,14900,-35.97,20230515,6140,55.37,20230503,14900,-35.97,20230515,6140,55.37,20230503,0.21,N,298830,100,52 억,,89298,N,N,0,N,00,N
|
|
20230704,090857,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9680,330,2,3.53,3482673070,356311,80.29,9630,9980,9620,12150,6550,9350,9774.25,0.17,0,16013,9743,9546,9393,9196,9043,9470,9120,52,2800,100,6540,10,1,51659901,5001,50.68,8.82,12,0.69,191.00,1098.00,14900,20230515,-35.03,6140,20230503,57.65,14900,-35.03,20230515,6140,57.65,20230503,14900,-35.03,20230515,6140,57.65,20230503,0.21,N,298830,100,52 억,,89298,N,N,0,N,00,N
|
|
20230703,160849,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9350,-100,5,-1.06,4095175020,434818,61.57,9440,9590,9240,12280,6620,9450,9418.26,0.21,0,-21145,10110,9780,9300,8970,8490,9945,9135,52,2830,100,6610,10,1,51659901,4830,48.95,8.52,12,0.84,191.00,1098.00,14900,20230515,-37.25,6140,20230503,52.28,14900,-37.25,20230515,6140,52.28,20230503,14900,-37.25,20230515,6140,52.28,20230503,0.20,N,298830,100,52 억,,108669,N,N,0,N,00,N
|
|
20230703,150858,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9350,-100,5,-1.06,3960473360,420410,59.53,9440,9590,9240,12280,6620,9450,9420.50,0.21,0,-23318,10110,9780,9300,8970,8490,9945,9135,52,2830,100,6610,10,1,51659901,4830,48.95,8.52,12,0.81,191.00,1098.00,14900,20230515,-37.25,6140,20230503,52.28,14900,-37.25,20230515,6140,52.28,20230503,14900,-37.25,20230515,6140,52.28,20230503,0.20,N,298830,100,52 억,,108669,N,N,0,N,00,N
|
|
20230703,140856,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9300,-150,5,-1.59,3620759780,383893,54.36,9440,9590,9280,12280,6620,9450,9431.69,0.21,0,-24883,10110,9780,9300,8970,8490,9945,9135,52,2830,100,6610,10,1,51659901,4804,48.69,8.47,12,0.74,191.00,1098.00,14900,20230515,-37.58,6140,20230503,51.47,14900,-37.58,20230515,6140,51.47,20230503,14900,-37.58,20230515,6140,51.47,20230503,0.20,N,298830,100,52 억,,108669,N,N,0,N,00,N
|
|
20230703,130851,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9380,-70,5,-0.74,3079043480,325862,46.14,9440,9590,9300,12280,6620,9450,9448.92,0.21,0,-27492,10110,9780,9300,8970,8490,9945,9135,52,2830,100,6610,10,1,51659901,4846,49.11,8.54,12,0.63,191.00,1098.00,14900,20230515,-37.05,6140,20230503,52.77,14900,-37.05,20230515,6140,52.77,20230503,14900,-37.05,20230515,6140,52.77,20230503,0.20,N,298830,100,52 억,,108669,N,N,0,N,00,N
|
|
20230703,120858,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9420,-30,5,-0.32,2906030050,307464,43.53,9440,9590,9300,12280,6620,9450,9451.61,0.21,0,-26728,10110,9780,9300,8970,8490,9945,9135,52,2830,100,6610,10,1,51659901,4866,49.32,8.58,12,0.60,191.00,1098.00,14900,20230515,-36.78,6140,20230503,53.42,14900,-36.78,20230515,6140,53.42,20230503,14900,-36.78,20230515,6140,53.42,20230503,0.20,N,298830,100,52 억,,108669,N,N,0,N,00,N
|
|
20230703,110851,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9400,-50,5,-0.53,2695984830,285111,40.37,9440,9590,9300,12280,6620,9450,9455.91,0.21,0,-26748,10110,9780,9300,8970,8490,9945,9135,52,2830,100,6610,10,1,51659901,4856,49.21,8.56,12,0.55,191.00,1098.00,14900,20230515,-36.91,6140,20230503,53.09,14900,-36.91,20230515,6140,53.09,20230503,14900,-36.91,20230515,6140,53.09,20230503,0.20,N,298830,100,52 억,,108669,N,N,0,N,00,N
|
|
20230703,100840,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9430,-20,5,-0.21,2267720470,239482,33.91,9440,9590,9300,12280,6620,9450,9469.27,0.21,0,-29518,10110,9780,9300,8970,8490,9945,9135,52,2830,100,6610,10,1,51659901,4872,49.37,8.59,12,0.46,191.00,1098.00,14900,20230515,-36.71,6140,20230503,53.58,14900,-36.71,20230515,6140,53.58,20230503,14900,-36.71,20230515,6140,53.58,20230503,0.20,N,298830,100,52 억,,108669,N,N,0,N,00,N
|
|
20230703,090849,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9380,-70,5,-0.74,343136330,36656,5.19,9440,9440,9300,12280,6620,9450,9360.97,0.21,0,5336,10110,9780,9300,8970,8490,9945,9135,52,2830,100,6610,10,1,51659901,4846,49.11,8.54,12,0.07,191.00,1098.00,14900,20230515,-37.05,6140,20230503,52.77,14900,-37.05,20230515,6140,52.77,20230503,14900,-37.05,20230515,6140,52.77,20230503,0.20,N,298830,100,52 억,,108669,N,N,0,N,00,N
|