178 lines
76 KiB
CSV
178 lines
76 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
|
|
20230831,161120,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10700,1000,2,10.31,61190442620,5924926,96.00,9580,10950,9390,12610,6790,9700,10324.58,0.61,0,104947,11220,10460,9360,8600,7500,10840,8980,52,2910,100,6790,10,1,51659901,5528,56.02,9.74,12,11.47,191.00,1098.00,14900,20230515,-28.19,6140,20230503,74.27,14900,-28.19,20230515,6140,74.27,20230503,14900,-28.19,20230515,6140,74.27,20230503,0.51,N,298830,100,52 억,,316690,N,N,0,N,00,N
|
|
20230831,151419,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10600,900,2,9.28,58986851770,5718487,92.66,9580,10950,9390,12610,6790,9700,10315.60,0.61,0,84085,11220,10460,9360,8600,7500,10840,8980,52,2910,100,6790,10,1,51659901,5476,55.50,9.65,12,11.07,191.00,1098.00,14900,20230515,-28.86,6140,20230503,72.64,14900,-28.86,20230515,6140,72.64,20230503,14900,-28.86,20230515,6140,72.64,20230503,0.51,N,298830,100,52 억,,316690,N,N,0,N,00,N
|
|
20230831,141537,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10580,880,2,9.07,40362873760,3982956,64.54,9580,10620,9390,12610,6790,9700,10134.39,0.61,0,93545,11220,10460,9360,8600,7500,10840,8980,52,2910,100,6790,10,1,51659901,5466,55.39,9.64,12,7.71,191.00,1098.00,14900,20230515,-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,,316690,N,N,0,N,00,N
|
|
20230831,131456,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10150,450,2,4.64,25465815150,2548352,41.29,9580,10240,9390,12610,6790,9700,9993.57,0.61,0,40261,11220,10460,9360,8600,7500,10840,8980,52,2910,100,6790,10,1,51659901,5243,53.14,9.24,12,4.93,191.00,1098.00,14900,20230515,-31.88,6140,20230503,65.31,14900,-31.88,20230515,6140,65.31,20230503,14900,-31.88,20230515,6140,65.31,20230503,0.51,N,298830,100,52 억,,316690,N,N,0,N,00,N
|
|
20230831,121550,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10130,430,2,4.43,23277032200,2332235,37.79,9580,10240,9390,12610,6790,9700,9981.11,0.61,0,51920,11220,10460,9360,8600,7500,10840,8980,52,2910,100,6790,10,1,51659901,5233,53.04,9.23,12,4.51,191.00,1098.00,14900,20230515,-32.01,6140,20230503,64.98,14900,-32.01,20230515,6140,64.98,20230503,14900,-32.01,20230515,6140,64.98,20230503,0.51,N,298830,100,52 억,,316690,N,N,0,N,00,N
|
|
20230831,112024,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10050,350,2,3.61,21484809690,2154208,34.90,9580,10240,9390,12610,6790,9700,9973.98,0.61,0,32208,11220,10460,9360,8600,7500,10840,8980,52,2910,100,6790,10,1,51659901,5192,52.62,9.15,12,4.17,191.00,1098.00,14900,20230515,-32.55,6140,20230503,63.68,14900,-32.55,20230515,6140,63.68,20230503,14900,-32.55,20230515,6140,63.68,20230503,0.51,N,298830,100,52 억,,316690,N,N,0,N,00,N
|
|
20230831,101641,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10060,360,2,3.71,18330926560,1841673,29.84,9580,10240,9390,12610,6790,9700,9954.03,0.61,0,2972,11220,10460,9360,8600,7500,10840,8980,52,2910,100,6790,10,1,51659901,5197,52.67,9.16,12,3.56,191.00,1098.00,14900,20230515,-32.48,6140,20230503,63.84,14900,-32.48,20230515,6140,63.84,20230503,14900,-32.48,20230515,6140,63.84,20230503,0.51,N,298830,100,52 억,,316690,N,N,0,N,00,N
|
|
20230831,091508,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9930,230,2,2.37,4480112020,466543,7.56,9580,9940,9390,12610,6790,9700,9601.84,0.61,0,10282,11220,10460,9360,8600,7500,10840,8980,52,2910,100,6790,10,1,51659901,5130,51.99,9.04,12,0.90,191.00,1098.00,14900,20230515,-33.36,6140,20230503,61.73,14900,-33.36,20230515,6140,61.73,20230503,14900,-33.36,20230515,6140,61.73,20230503,0.51,N,298830,100,52 억,,316690,N,N,0,N,00,N
|
|
20230830,161124,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9700,1510,2,18.44,58068808290,6122337,4081.88,8300,10120,8260,10640,5740,8190,9484.33,0.52,0,63913,8403,8296,8153,8046,7903,8350,8100,52,2450,100,5730,10,1,51659901,5011,50.79,8.83,12,11.85,191.00,1098.00,14900,20230515,-34.90,6140,20230503,57.98,14900,-34.90,20230515,6140,57.98,20230503,14900,-34.90,20230515,6140,57.98,20230503,0.50,N,298830,100,52 억,,266803,N,N,0,N,00,N
|
|
20230830,151352,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9690,1500,2,18.32,56664003360,5977381,3985.24,8300,10120,8260,10640,5740,8190,9479.74,0.52,0,53881,8403,8296,8153,8046,7903,8350,8100,52,2450,100,5730,10,1,51659901,5006,50.73,8.83,12,11.57,191.00,1098.00,14900,20230515,-34.97,6140,20230503,57.82,14900,-34.97,20230515,6140,57.82,20230503,14900,-34.97,20230515,6140,57.82,20230503,0.50,N,298830,100,52 억,,266803,N,N,0,N,00,N
|
|
20230830,141446,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9720,1530,2,18.68,50357381890,5328651,3552.72,8300,10120,8260,10640,5740,8190,9450.31,0.52,0,4021,8403,8296,8153,8046,7903,8350,8100,52,2450,100,5730,10,1,51659901,5021,50.89,8.85,12,10.31,191.00,1098.00,14900,20230515,-34.77,6140,20230503,58.31,14900,-34.77,20230515,6140,58.31,20230503,14900,-34.77,20230515,6140,58.31,20230503,0.50,N,298830,100,52 억,,266803,N,N,0,N,00,N
|
|
20230830,131439,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9710,1520,2,18.56,35115804920,3782821,2522.08,8300,9900,8260,10640,5740,8190,9282.97,0.52,0,88168,8403,8296,8153,8046,7903,8350,8100,52,2450,100,5730,10,1,51659901,5016,50.84,8.84,12,7.32,191.00,1098.00,14900,20230515,-34.83,6140,20230503,58.14,14900,-34.83,20230515,6140,58.14,20230503,14900,-34.83,20230515,6140,58.14,20230503,0.50,N,298830,100,52 억,,266803,N,N,0,N,00,N
|
|
20230830,121451,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9460,1270,2,15.51,18939215200,2100530,1400.47,8300,9500,8260,10640,5740,8190,9016.40,0.52,0,210244,8403,8296,8153,8046,7903,8350,8100,52,2450,100,5730,10,1,51659901,4887,49.53,8.62,12,4.07,191.00,1098.00,14900,20230515,-36.51,6140,20230503,54.07,14900,-36.51,20230515,6140,54.07,20230503,14900,-36.51,20230515,6140,54.07,20230503,0.50,N,298830,100,52 억,,266803,N,N,0,N,00,N
|
|
20230830,112010,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9280,1090,2,13.31,15235341960,1702623,1135.17,8300,9400,8260,10640,5740,8190,8948.16,0.52,0,136142,8403,8296,8153,8046,7903,8350,8100,52,2450,100,5730,10,1,51659901,4794,48.59,8.45,12,3.30,191.00,1098.00,14900,20230515,-37.72,6140,20230503,51.14,14900,-37.72,20230515,6140,51.14,20230503,14900,-37.72,20230515,6140,51.14,20230503,0.50,N,298830,100,52 억,,266803,N,N,0,N,00,N
|
|
20230830,101539,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8760,570,2,6.96,6693698840,766214,510.85,8300,8920,8260,10640,5740,8190,8736.07,0.52,0,105445,8403,8296,8153,8046,7903,8350,8100,52,2450,100,5730,10,1,51659901,4525,45.86,7.98,12,1.48,191.00,1098.00,14900,20230515,-41.21,6140,20230503,42.67,14900,-41.21,20230515,6140,42.67,20230503,14900,-41.21,20230515,6140,42.67,20230503,0.50,N,298830,100,52 억,,266803,N,N,0,N,00,N
|
|
20230830,091438,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8720,530,2,6.47,1949622050,226337,150.90,8300,8830,8260,10640,5740,8190,8613.80,0.52,0,-408,8403,8296,8153,8046,7903,8350,8100,52,2450,100,5730,10,1,51659901,4505,45.65,7.94,12,0.44,191.00,1098.00,14900,20230515,-41.48,6140,20230503,42.02,14900,-41.48,20230515,6140,42.02,20230503,14900,-41.48,20230515,6140,42.02,20230503,0.50,N,298830,100,52 억,,266803,N,N,0,N,00,N
|
|
20230829,161119,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8190,50,2,0.61,1219380100,149672,17.95,8160,8260,8010,10580,5700,8140,8146.87,0.51,0,4228,9306,8722,8296,7712,7286,9015,8005,52,2440,100,5690,10,1,51659901,4231,42.88,7.46,12,0.29,191.00,1098.00,14900,20230515,-45.03,6140,20230503,33.39,14900,-45.03,20230515,6140,33.39,20230503,14900,-45.03,20230515,6140,33.39,20230503,0.51,N,298830,100,52 억,,262443,N,N,0,N,00,N
|
|
20230829,151400,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8150,10,2,0.12,1139782820,139924,16.78,8160,8260,8010,10580,5700,8140,8145.73,0.51,0,4622,9306,8722,8296,7712,7286,9015,8005,52,2440,100,5690,10,1,51659901,4210,42.67,7.42,12,0.27,191.00,1098.00,14900,20230515,-45.30,6140,20230503,32.74,14900,-45.30,20230515,6140,32.74,20230503,14900,-45.30,20230515,6140,32.74,20230503,0.51,N,298830,100,52 억,,262443,N,N,0,N,00,N
|
|
20230829,141542,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8110,-30,5,-0.37,1027261590,126141,15.13,8160,8260,8010,10580,5700,8140,8143.76,0.51,0,4673,9306,8722,8296,7712,7286,9015,8005,52,2440,100,5690,10,1,51659901,4190,42.46,7.39,12,0.24,191.00,1098.00,14900,20230515,-45.57,6140,20230503,32.08,14900,-45.57,20230515,6140,32.08,20230503,14900,-45.57,20230515,6140,32.08,20230503,0.51,N,298830,100,52 억,,262443,N,N,0,N,00,N
|
|
20230829,131434,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8140,0,3,0.00,846486140,103851,12.45,8160,8260,8010,10580,5700,8140,8150.97,0.51,0,5750,9306,8722,8296,7712,7286,9015,8005,52,2440,100,5690,10,1,51659901,4205,42.62,7.41,12,0.20,191.00,1098.00,14900,20230515,-45.37,6140,20230503,32.57,14900,-45.37,20230515,6140,32.57,20230503,14900,-45.37,20230515,6140,32.57,20230503,0.51,N,298830,100,52 억,,262443,N,N,0,N,00,N
|
|
20230829,121536,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8180,40,2,0.49,724566540,88895,10.66,8160,8260,8010,10580,5700,8140,8150.82,0.51,0,7350,9306,8722,8296,7712,7286,9015,8005,52,2440,100,5690,10,1,51659901,4226,42.83,7.45,12,0.17,191.00,1098.00,14900,20230515,-45.10,6140,20230503,33.22,14900,-45.10,20230515,6140,33.22,20230503,14900,-45.10,20230515,6140,33.22,20230503,0.51,N,298830,100,52 억,,262443,N,N,0,N,00,N
|
|
20230829,112233,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8230,90,2,1.11,621419330,76343,9.16,8160,8240,8010,10580,5700,8140,8139.83,0.51,0,10573,9306,8722,8296,7712,7286,9015,8005,52,2440,100,5690,10,1,51659901,4252,43.09,7.50,12,0.15,191.00,1098.00,14900,20230515,-44.77,6140,20230503,34.04,14900,-44.77,20230515,6140,34.04,20230503,14900,-44.77,20230515,6140,34.04,20230503,0.51,N,298830,100,52 억,,262443,N,N,0,N,00,N
|
|
20230829,101633,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8190,50,2,0.61,435161840,53575,6.42,8160,8240,8010,10580,5700,8140,8122.46,0.51,0,13724,9306,8722,8296,7712,7286,9015,8005,52,2440,100,5690,10,1,51659901,4231,42.88,7.46,12,0.10,191.00,1098.00,14900,20230515,-45.03,6140,20230503,33.39,14900,-45.03,20230515,6140,33.39,20230503,14900,-45.03,20230515,6140,33.39,20230503,0.51,N,298830,100,52 억,,262443,N,N,0,N,00,N
|
|
20230829,091100,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8150,10,2,0.12,127851960,15815,1.90,8160,8160,8010,10580,5700,8140,8084.04,0.51,0,4366,9306,8722,8296,7712,7286,9015,8005,52,2440,100,5690,10,1,51659901,4210,42.67,7.42,12,0.03,191.00,1098.00,14900,20230515,-45.30,6140,20230503,32.74,14900,-45.30,20230515,6140,32.74,20230503,14900,-45.30,20230515,6140,32.74,20230503,0.51,N,298830,100,52 억,,262443,N,N,0,N,00,N
|
|
20230828,161046,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8140,150,2,1.88,7001420720,829397,351.09,7910,8880,7870,10380,5600,7990,8441.95,0.50,0,-10158,8630,8310,8130,7810,7630,8220,7720,52,2390,100,5590,10,1,51659901,4205,42.62,7.41,12,1.61,191.00,1098.00,14900,20230515,-45.37,6140,20230503,32.57,14900,-45.37,20230515,6140,32.57,20230503,14900,-45.37,20230515,6140,32.57,20230503,0.48,N,298830,100,52 억,,256017,N,N,0,N,00,N
|
|
20230828,151056,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8200,210,2,2.63,6859570740,812043,343.74,7910,8880,7870,10380,5600,7990,8447.30,0.50,0,-15691,8630,8310,8130,7810,7630,8220,7720,52,2390,100,5590,10,1,51659901,4236,42.93,7.47,12,1.57,191.00,1098.00,14900,20230515,-44.97,6140,20230503,33.55,14900,-44.97,20230515,6140,33.55,20230503,14900,-44.97,20230515,6140,33.55,20230503,0.48,N,298830,100,52 억,,256017,N,N,0,N,00,N
|
|
20230828,141059,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8200,210,2,2.63,6494007970,767221,324.77,7910,8880,7870,10380,5600,7990,8464.33,0.50,0,-24260,8630,8310,8130,7810,7630,8220,7720,52,2390,100,5590,10,1,51659901,4236,42.93,7.47,12,1.49,191.00,1098.00,14900,20230515,-44.97,6140,20230503,33.55,14900,-44.97,20230515,6140,33.55,20230503,14900,-44.97,20230515,6140,33.55,20230503,0.48,N,298830,100,52 억,,256017,N,N,0,N,00,N
|
|
20230828,131107,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8430,440,2,5.51,5588868160,658375,278.69,7910,8880,7870,10380,5600,7990,8488.88,0.50,0,-57702,8630,8310,8130,7810,7630,8220,7720,52,2390,100,5590,10,1,51659901,4355,44.14,7.68,12,1.27,191.00,1098.00,14900,20230515,-43.42,6140,20230503,37.30,14900,-43.42,20230515,6140,37.30,20230503,14900,-43.42,20230515,6140,37.30,20230503,0.48,N,298830,100,52 억,,256017,N,N,0,N,00,N
|
|
20230828,121059,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8210,220,2,2.75,1083328190,133873,56.67,7910,8450,7870,10380,5600,7990,8092.21,0.50,0,-6622,8630,8310,8130,7810,7630,8220,7720,52,2390,100,5590,10,1,51659901,4241,42.98,7.48,12,0.26,191.00,1098.00,14900,20230515,-44.90,6140,20230503,33.71,14900,-44.90,20230515,6140,33.71,20230503,14900,-44.90,20230515,6140,33.71,20230503,0.48,N,298830,100,52 억,,256017,N,N,0,N,00,N
|
|
20230828,111055,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7950,-40,5,-0.50,484859740,61089,25.86,7910,8080,7870,10380,5600,7990,7936.94,0.50,0,-9984,8630,8310,8130,7810,7630,8220,7720,52,2390,100,5590,10,1,51659901,4107,41.62,7.24,12,0.12,191.00,1098.00,14900,20230515,-46.64,6140,20230503,29.48,14900,-46.64,20230515,6140,29.48,20230503,14900,-46.64,20230515,6140,29.48,20230503,0.48,N,298830,100,52 억,,256017,N,N,0,N,00,N
|
|
20230828,101044,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7930,-60,5,-0.75,407028230,51296,21.71,7910,8080,7870,10380,5600,7990,7934.89,0.50,0,-11568,8630,8310,8130,7810,7630,8220,7720,52,2390,100,5590,10,1,51659901,4097,41.52,7.22,12,0.10,191.00,1098.00,14900,20230515,-46.78,6140,20230503,29.15,14900,-46.78,20230515,6140,29.15,20230503,14900,-46.78,20230515,6140,29.15,20230503,0.48,N,298830,100,52 억,,256017,N,N,0,N,00,N
|
|
20230828,091058,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7880,-110,5,-1.38,112744950,14194,6.01,7910,8080,7870,10380,5600,7990,7943.14,0.50,0,-3823,8630,8310,8130,7810,7630,8220,7720,52,2390,100,5590,10,1,51659901,4071,41.26,7.18,12,0.03,191.00,1098.00,14900,20230515,-47.11,6140,20230503,28.34,14900,-47.11,20230515,6140,28.34,20230503,14900,-47.11,20230515,6140,28.34,20230503,0.48,N,298830,100,52 억,,256017,N,N,0,N,00,N
|
|
20230825,161050,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7990,-500,5,-5.89,1882227480,231827,72.56,8300,8450,7950,11030,5950,8490,8119.58,0.66,0,-83998,8923,8706,8333,8116,7743,8815,8225,52,2540,100,5940,10,1,51659901,4128,41.83,7.28,12,0.45,191.00,1098.00,14900,20230515,-46.38,6140,20230503,30.13,14900,-46.38,20230515,6140,30.13,20230503,14900,-46.38,20230515,6140,30.13,20230503,0.48,N,298830,100,52 억,,339261,N,N,0,N,00,N
|
|
20230825,151057,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8010,-480,5,-5.65,1793552520,220721,69.09,8300,8450,7950,11030,5950,8490,8125.73,0.66,0,-80117,8923,8706,8333,8116,7743,8815,8225,52,2540,100,5940,10,1,51659901,4138,41.94,7.30,12,0.43,191.00,1098.00,14900,20230515,-46.24,6140,20230503,30.46,14900,-46.24,20230515,6140,30.46,20230503,14900,-46.24,20230515,6140,30.46,20230503,0.48,N,298830,100,52 억,,339261,N,N,0,N,00,N
|
|
20230825,141055,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7990,-500,5,-5.89,1596139350,195959,61.33,8300,8450,7950,11030,5950,8490,8145.11,0.66,0,-68537,8923,8706,8333,8116,7743,8815,8225,52,2540,100,5940,10,1,51659901,4128,41.83,7.28,12,0.38,191.00,1098.00,14900,20230515,-46.38,6140,20230503,30.13,14900,-46.38,20230515,6140,30.13,20230503,14900,-46.38,20230515,6140,30.13,20230503,0.48,N,298830,100,52 억,,339261,N,N,0,N,00,N
|
|
20230825,131050,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7990,-500,5,-5.89,1476380430,180985,56.65,8300,8450,7950,11030,5950,8490,8157.31,0.66,0,-55569,8923,8706,8333,8116,7743,8815,8225,52,2540,100,5940,10,1,51659901,4128,41.83,7.28,12,0.35,191.00,1098.00,14900,20230515,-46.38,6140,20230503,30.13,14900,-46.38,20230515,6140,30.13,20230503,14900,-46.38,20230515,6140,30.13,20230503,0.48,N,298830,100,52 억,,339261,N,N,0,N,00,N
|
|
20230825,121052,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8030,-460,5,-5.42,1234033800,150677,47.16,8300,8450,8030,11030,5950,8490,8189.75,0.66,0,-46468,8923,8706,8333,8116,7743,8815,8225,52,2540,100,5940,10,1,51659901,4148,42.04,7.31,12,0.29,191.00,1098.00,14900,20230515,-46.11,6140,20230503,30.78,14900,-46.11,20230515,6140,30.78,20230503,14900,-46.11,20230515,6140,30.78,20230503,0.48,N,298830,100,52 억,,339261,N,N,0,N,00,N
|
|
20230825,111050,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8140,-350,5,-4.12,1060535490,129174,40.43,8300,8450,8030,11030,5950,8490,8209.93,0.66,0,-29287,8923,8706,8333,8116,7743,8815,8225,52,2540,100,5940,10,1,51659901,4205,42.62,7.41,12,0.25,191.00,1098.00,14900,20230515,-45.37,6140,20230503,32.57,14900,-45.37,20230515,6140,32.57,20230503,14900,-45.37,20230515,6140,32.57,20230503,0.48,N,298830,100,52 억,,339261,N,N,0,N,00,N
|
|
20230825,101056,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8190,-300,5,-3.53,734390700,89034,27.87,8300,8450,8100,11030,5950,8490,8248.18,0.66,0,-15895,8923,8706,8333,8116,7743,8815,8225,52,2540,100,5940,10,1,51659901,4231,42.88,7.46,12,0.17,191.00,1098.00,14900,20230515,-45.03,6140,20230503,33.39,14900,-45.03,20230515,6140,33.39,20230503,14900,-45.03,20230515,6140,33.39,20230503,0.48,N,298830,100,52 억,,339261,N,N,0,N,00,N
|
|
20230825,091049,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8390,-100,5,-1.18,155340970,18719,5.86,8300,8450,8210,11030,5950,8490,8297.64,0.66,0,-2367,8923,8706,8333,8116,7743,8815,8225,52,2540,100,5940,10,1,51659901,4334,43.93,7.64,12,0.04,191.00,1098.00,14900,20230515,-43.69,6140,20230503,36.64,14900,-43.69,20230515,6140,36.64,20230503,14900,-43.69,20230515,6140,36.64,20230503,0.48,N,298830,100,52 억,,339261,N,N,0,N,00,N
|
|
20230824,161045,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8490,550,2,6.93,2659219510,318327,85.61,7980,8550,7960,10320,5560,7940,8353.31,0.58,0,44853,8480,8210,7970,7700,7460,8345,7835,52,2380,100,5550,10,1,51659901,4386,44.45,7.73,12,0.62,191.00,1098.00,14900,20230515,-43.02,6140,20230503,38.27,14900,-43.02,20230515,6140,38.27,20230503,14900,-43.02,20230515,6140,38.27,20230503,0.49,N,298830,100,52 억,,298704,N,N,0,N,00,N
|
|
20230824,151042,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8490,550,2,6.93,2481859030,297446,80.00,7980,8550,7960,10320,5560,7940,8343.90,0.58,0,48108,8480,8210,7970,7700,7460,8345,7835,52,2380,100,5550,10,1,51659901,4386,44.45,7.73,12,0.58,191.00,1098.00,14900,20230515,-43.02,6140,20230503,38.27,14900,-43.02,20230515,6140,38.27,20230503,14900,-43.02,20230515,6140,38.27,20230503,0.49,N,298830,100,52 억,,298704,N,N,0,N,00,N
|
|
20230824,141043,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8370,430,2,5.42,1755275410,211494,56.88,7980,8430,7960,10320,5560,7940,8299.41,0.58,0,44237,8480,8210,7970,7700,7460,8345,7835,52,2380,100,5550,10,1,51659901,4324,43.82,7.62,12,0.41,191.00,1098.00,14900,20230515,-43.83,6140,20230503,36.32,14900,-43.83,20230515,6140,36.32,20230503,14900,-43.83,20230515,6140,36.32,20230503,0.49,N,298830,100,52 억,,298704,N,N,0,N,00,N
|
|
20230824,131047,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8370,430,2,5.42,1552544350,187156,50.34,7980,8430,7960,10320,5560,7940,8295.46,0.58,0,41497,8480,8210,7970,7700,7460,8345,7835,52,2380,100,5550,10,1,51659901,4324,43.82,7.62,12,0.36,191.00,1098.00,14900,20230515,-43.83,6140,20230503,36.32,14900,-43.83,20230515,6140,36.32,20230503,14900,-43.83,20230515,6140,36.32,20230503,0.49,N,298830,100,52 억,,298704,N,N,0,N,00,N
|
|
20230824,121050,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8350,410,2,5.16,1496747330,180474,48.54,7980,8430,7960,10320,5560,7940,8293.42,0.58,0,39096,8480,8210,7970,7700,7460,8345,7835,52,2380,100,5550,10,1,51659901,4314,43.72,7.60,12,0.35,191.00,1098.00,14900,20230515,-43.96,6140,20230503,35.99,14900,-43.96,20230515,6140,35.99,20230503,14900,-43.96,20230515,6140,35.99,20230503,0.49,N,298830,100,52 억,,298704,N,N,0,N,00,N
|
|
20230824,111045,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8370,430,2,5.42,1390490350,167801,45.13,7980,8430,7960,10320,5560,7940,8286.54,0.58,0,39072,8480,8210,7970,7700,7460,8345,7835,52,2380,100,5550,10,1,51659901,4324,43.82,7.62,12,0.32,191.00,1098.00,14900,20230515,-43.83,6140,20230503,36.32,14900,-43.83,20230515,6140,36.32,20230503,14900,-43.83,20230515,6140,36.32,20230503,0.49,N,298830,100,52 억,,298704,N,N,0,N,00,N
|
|
20230824,101041,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8340,400,2,5.04,933918660,113312,30.48,7980,8400,7960,10320,5560,7940,8242.01,0.58,0,22856,8480,8210,7970,7700,7460,8345,7835,52,2380,100,5550,10,1,51659901,4308,43.66,7.60,12,0.22,191.00,1098.00,14900,20230515,-44.03,6140,20230503,35.83,14900,-44.03,20230515,6140,35.83,20230503,14900,-44.03,20230515,6140,35.83,20230503,0.49,N,298830,100,52 억,,298704,N,N,0,N,00,N
|
|
20230824,091045,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8070,130,2,1.64,114776200,14322,3.85,7980,8110,7960,10320,5560,7940,8013.98,0.58,0,-986,8480,8210,7970,7700,7460,8345,7835,52,2380,100,5550,10,1,51659901,4169,42.25,7.35,12,0.03,191.00,1098.00,14900,20230515,-45.84,6140,20230503,31.43,14900,-45.84,20230515,6140,31.43,20230503,14900,-45.84,20230515,6140,31.43,20230503,0.49,N,298830,100,52 억,,298704,N,N,0,N,00,N
|
|
20230823,161040,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7940,330,2,4.34,2973245880,369419,245.13,7750,8240,7730,9890,5330,7610,8048.48,0.44,0,70692,8183,7896,7713,7426,7243,7805,7335,52,2280,100,5320,10,1,51659901,4102,41.57,7.23,12,0.72,191.00,1098.00,14900,20230515,-46.71,6140,20230503,29.32,14900,-46.71,20230515,6140,29.32,20230503,14900,-46.71,20230515,6140,29.32,20230503,0.49,N,298830,100,52 억,,229087,N,N,0,N,00,N
|
|
20230823,151038,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8010,400,2,5.26,2919845280,362709,240.67,7750,8240,7730,9890,5330,7610,8050.10,0.44,0,68523,8183,7896,7713,7426,7243,7805,7335,52,2280,100,5320,10,1,51659901,4138,41.94,7.30,12,0.70,191.00,1098.00,14900,20230515,-46.24,6140,20230503,30.46,14900,-46.24,20230515,6140,30.46,20230503,14900,-46.24,20230515,6140,30.46,20230503,0.49,N,298830,100,52 억,,229087,N,N,0,N,00,N
|
|
20230823,141047,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7910,300,2,3.94,2840890330,352809,234.10,7750,8240,7730,9890,5330,7610,8052.20,0.44,0,65149,8183,7896,7713,7426,7243,7805,7335,52,2280,100,5320,10,1,51659901,4086,41.41,7.20,12,0.68,191.00,1098.00,14900,20230515,-46.91,6140,20230503,28.83,14900,-46.91,20230515,6140,28.83,20230503,14900,-46.91,20230515,6140,28.83,20230503,0.49,N,298830,100,52 억,,229087,N,N,0,N,00,N
|
|
20230823,131037,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7960,350,2,4.60,2619998370,324995,215.65,7750,8240,7730,9890,5330,7610,8061.66,0.44,0,63016,8183,7896,7713,7426,7243,7805,7335,52,2280,100,5320,10,1,51659901,4112,41.68,7.25,12,0.63,191.00,1098.00,14900,20230515,-46.58,6140,20230503,29.64,14900,-46.58,20230515,6140,29.64,20230503,14900,-46.58,20230515,6140,29.64,20230503,0.49,N,298830,100,52 억,,229087,N,N,0,N,00,N
|
|
20230823,121046,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8040,430,2,5.65,2418775820,299844,198.96,7750,8240,7730,9890,5330,7610,8066.78,0.44,0,69352,8183,7896,7713,7426,7243,7805,7335,52,2280,100,5320,10,1,51659901,4153,42.09,7.32,12,0.58,191.00,1098.00,14900,20230515,-46.04,6140,20230503,30.94,14900,-46.04,20230515,6140,30.94,20230503,14900,-46.04,20230515,6140,30.94,20230503,0.49,N,298830,100,52 억,,229087,N,N,0,N,00,N
|
|
20230823,111040,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8080,470,2,6.18,2261204590,280279,185.98,7750,8240,7730,9890,5330,7610,8067.69,0.44,0,64973,8183,7896,7713,7426,7243,7805,7335,52,2280,100,5320,10,1,51659901,4174,42.30,7.36,12,0.54,191.00,1098.00,14900,20230515,-45.77,6140,20230503,31.60,14900,-45.77,20230515,6140,31.60,20230503,14900,-45.77,20230515,6140,31.60,20230503,0.49,N,298830,100,52 억,,229087,N,N,0,N,00,N
|
|
20230823,101040,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8100,490,2,6.44,1858041300,230644,153.04,7750,8240,7730,9890,5330,7610,8055.88,0.44,0,39419,8183,7896,7713,7426,7243,7805,7335,52,2280,100,5320,10,1,51659901,4184,42.41,7.38,12,0.45,191.00,1098.00,14900,20230515,-45.64,6140,20230503,31.92,14900,-45.64,20230515,6140,31.92,20230503,14900,-45.64,20230515,6140,31.92,20230503,0.49,N,298830,100,52 억,,229087,N,N,0,N,00,N
|
|
20230823,091049,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7980,370,2,4.86,649384510,81585,54.14,7750,8240,7730,9890,5330,7610,7959.61,0.44,0,153,8183,7896,7713,7426,7243,7805,7335,52,2280,100,5320,10,1,51659901,4122,41.78,7.27,12,0.16,191.00,1098.00,14900,20230515,-46.44,6140,20230503,29.97,14900,-46.44,20230515,6140,29.97,20230503,14900,-46.44,20230515,6140,29.97,20230503,0.49,N,298830,100,52 억,,229087,N,N,0,N,00,N
|
|
20230822,161034,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7610,-240,5,-3.06,1148372610,149042,118.54,7900,8000,7530,10200,5500,7850,7705.04,0.41,0,14900,8170,8010,7900,7740,7630,7955,7685,52,2350,100,5490,10,1,51659901,3931,39.84,6.93,12,0.29,191.00,1098.00,14900,20230515,-48.93,6140,20230503,23.94,14900,-48.93,20230515,6140,23.94,20230503,14900,-48.93,20230515,6140,23.94,20230503,0.49,N,298830,100,52 억,,212739,N,N,0,N,00,N
|
|
20230822,151035,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7600,-250,5,-3.18,1082057890,140328,111.61,7900,8000,7530,10200,5500,7850,7710.92,0.41,0,14100,8170,8010,7900,7740,7630,7955,7685,52,2350,100,5490,10,1,51659901,3926,39.79,6.92,12,0.27,191.00,1098.00,14900,20230515,-48.99,6140,20230503,23.78,14900,-48.99,20230515,6140,23.78,20230503,14900,-48.99,20230515,6140,23.78,20230503,0.49,N,298830,100,52 억,,212739,N,N,0,N,00,N
|
|
20230822,141035,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7730,-120,5,-1.53,894932850,115788,92.09,7900,8000,7530,10200,5500,7850,7729.06,0.41,0,15801,8170,8010,7900,7740,7630,7955,7685,52,2350,100,5490,10,1,51659901,3993,40.47,7.04,12,0.22,191.00,1098.00,14900,20230515,-48.12,6140,20230503,25.90,14900,-48.12,20230515,6140,25.90,20230503,14900,-48.12,20230515,6140,25.90,20230503,0.49,N,298830,100,52 억,,212739,N,N,0,N,00,N
|
|
20230822,131032,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7660,-190,5,-2.42,738445630,95350,75.84,7900,8000,7530,10200,5500,7850,7744.58,0.41,0,6650,8170,8010,7900,7740,7630,7955,7685,52,2350,100,5490,10,1,51659901,3957,40.10,6.98,12,0.18,191.00,1098.00,14900,20230515,-48.59,6140,20230503,24.76,14900,-48.59,20230515,6140,24.76,20230503,14900,-48.59,20230515,6140,24.76,20230503,0.49,N,298830,100,52 억,,212739,N,N,0,N,00,N
|
|
20230822,121018,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7750,-100,5,-1.27,611285620,78833,62.70,7900,8000,7530,10200,5500,7850,7754.18,0.41,0,4224,8170,8010,7900,7740,7630,7955,7685,52,2350,100,5490,10,1,51659901,4004,40.58,7.06,12,0.15,191.00,1098.00,14900,20230515,-47.99,6140,20230503,26.22,14900,-47.99,20230515,6140,26.22,20230503,14900,-47.99,20230515,6140,26.22,20230503,0.49,N,298830,100,52 억,,212739,N,N,0,N,00,N
|
|
20230822,111032,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7750,-100,5,-1.27,524419450,67592,53.76,7900,8000,7530,10200,5500,7850,7758.60,0.41,0,1982,8170,8010,7900,7740,7630,7955,7685,52,2350,100,5490,10,1,51659901,4004,40.58,7.06,12,0.13,191.00,1098.00,14900,20230515,-47.99,6140,20230503,26.22,14900,-47.99,20230515,6140,26.22,20230503,14900,-47.99,20230515,6140,26.22,20230503,0.49,N,298830,100,52 억,,212739,N,N,0,N,00,N
|
|
20230822,101029,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7760,-90,5,-1.15,414436590,53389,42.46,7900,8000,7530,10200,5500,7850,7762.58,0.41,0,-2199,8170,8010,7900,7740,7630,7955,7685,52,2350,100,5490,10,1,51659901,4009,40.63,7.07,12,0.10,191.00,1098.00,14900,20230515,-47.92,6140,20230503,26.38,14900,-47.92,20230515,6140,26.38,20230503,14900,-47.92,20230515,6140,26.38,20230503,0.49,N,298830,100,52 억,,212739,N,N,0,N,00,N
|
|
20230822,091028,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7830,-20,5,-0.25,123253960,15805,12.57,7900,8000,7530,10200,5500,7850,7798.42,0.41,0,255,8170,8010,7900,7740,7630,7955,7685,52,2350,100,5490,10,1,51659901,4045,40.99,7.13,12,0.03,191.00,1098.00,14900,20230515,-47.45,6140,20230503,27.52,14900,-47.45,20230515,6140,27.52,20230503,14900,-47.45,20230515,6140,27.52,20230503,0.49,N,298830,100,52 억,,212739,N,N,0,N,00,N
|
|
20230821,161027,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7850,-70,5,-0.88,982212560,124030,59.43,7920,8060,7790,10290,5550,7920,7919.86,0.35,0,32202,8360,8140,7980,7760,7600,8060,7680,52,2370,100,5540,10,1,51659901,4055,41.10,7.15,12,0.24,191.00,1098.00,14900,20230515,-47.32,6140,20230503,27.85,14900,-47.32,20230515,6140,27.85,20230503,14900,-47.32,20230515,6140,27.85,20230503,0.51,N,298830,100,52 억,,180537,N,N,0,N,00,N
|
|
20230821,151034,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7850,-70,5,-0.88,935905270,118128,56.60,7920,8060,7790,10290,5550,7920,7922.81,0.35,0,31848,8360,8140,7980,7760,7600,8060,7680,52,2370,100,5540,10,1,51659901,4055,41.10,7.15,12,0.23,191.00,1098.00,14900,20230515,-47.32,6140,20230503,27.85,14900,-47.32,20230515,6140,27.85,20230503,14900,-47.32,20230515,6140,27.85,20230503,0.51,N,298830,100,52 억,,180537,N,N,0,N,00,N
|
|
20230821,141029,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7910,-10,5,-0.13,715324200,90055,43.15,7920,8060,7800,10290,5550,7920,7943.19,0.35,0,29323,8360,8140,7980,7760,7600,8060,7680,52,2370,100,5540,10,1,51659901,4086,41.41,7.20,12,0.17,191.00,1098.00,14900,20230515,-46.91,6140,20230503,28.83,14900,-46.91,20230515,6140,28.83,20230503,14900,-46.91,20230515,6140,28.83,20230503,0.51,N,298830,100,52 억,,180537,N,N,0,N,00,N
|
|
20230821,131041,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7930,10,2,0.13,668091370,84092,40.29,7920,8060,7800,10290,5550,7920,7944.77,0.35,0,28718,8360,8140,7980,7760,7600,8060,7680,52,2370,100,5540,10,1,51659901,4097,41.52,7.22,12,0.16,191.00,1098.00,14900,20230515,-46.78,6140,20230503,29.15,14900,-46.78,20230515,6140,29.15,20230503,14900,-46.78,20230515,6140,29.15,20230503,0.51,N,298830,100,52 억,,180537,N,N,0,N,00,N
|
|
20230821,121038,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7900,-20,5,-0.25,606944620,76350,36.58,7920,8060,7800,10290,5550,7920,7949.50,0.35,0,27066,8360,8140,7980,7760,7600,8060,7680,52,2370,100,5540,10,1,51659901,4081,41.36,7.19,12,0.15,191.00,1098.00,14900,20230515,-46.98,6140,20230503,28.66,14900,-46.98,20230515,6140,28.66,20230503,14900,-46.98,20230515,6140,28.66,20230503,0.51,N,298830,100,52 억,,180537,N,N,0,N,00,N
|
|
20230821,111028,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8040,120,2,1.52,446090560,56153,26.91,7920,8060,7800,10290,5550,7920,7944.20,0.35,0,19891,8360,8140,7980,7760,7600,8060,7680,52,2370,100,5540,10,1,51659901,4153,42.09,7.32,12,0.11,191.00,1098.00,14900,20230515,-46.04,6140,20230503,30.94,14900,-46.04,20230515,6140,30.94,20230503,14900,-46.04,20230515,6140,30.94,20230503,0.51,N,298830,100,52 억,,180537,N,N,0,N,00,N
|
|
20230821,101027,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8030,110,2,1.39,276278070,34954,16.75,7920,8030,7800,10290,5550,7920,7904.05,0.35,0,12548,8360,8140,7980,7760,7600,8060,7680,52,2370,100,5540,10,1,51659901,4148,42.04,7.31,12,0.07,191.00,1098.00,14900,20230515,-46.11,6140,20230503,30.78,14900,-46.11,20230515,6140,30.78,20230503,14900,-46.11,20230515,6140,30.78,20230503,0.51,N,298830,100,52 억,,180537,N,N,0,N,00,N
|
|
20230821,091037,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7830,-90,5,-1.14,41825320,5317,2.55,7920,7920,7830,10290,5550,7920,7866.34,0.35,0,-116,8360,8140,7980,7760,7600,8060,7680,52,2370,100,5540,10,1,51659901,4045,40.99,7.13,12,0.01,191.00,1098.00,14900,20230515,-47.45,6140,20230503,27.52,14900,-47.45,20230515,6140,27.52,20230503,14900,-47.45,20230515,6140,27.52,20230503,0.51,N,298830,100,52 억,,180537,N,N,0,N,00,N
|
|
20230818,161028,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7920,-130,5,-1.61,1648892950,207224,107.30,8050,8200,7820,10460,5640,8050,7956.98,0.28,0,35464,8276,8162,7956,7842,7636,8220,7900,52,2410,100,5630,10,1,51659901,4091,41.47,7.21,12,0.40,191.00,1098.00,14900,20230515,-46.85,6140,20230503,28.99,14900,-46.85,20230515,6140,28.99,20230503,14900,-46.85,20230515,6140,28.99,20230503,0.50,N,298830,100,52 억,,144930,N,N,0,N,00,N
|
|
20230818,151018,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7870,-180,5,-2.24,1551752020,194956,100.95,8050,8200,7820,10460,5640,8050,7959.39,0.28,0,34578,8276,8162,7956,7842,7636,8220,7900,52,2410,100,5630,10,1,51659901,4066,41.20,7.17,12,0.38,191.00,1098.00,14900,20230515,-47.18,6140,20230503,28.18,14900,-47.18,20230515,6140,28.18,20230503,14900,-47.18,20230515,6140,28.18,20230503,0.50,N,298830,100,52 억,,144930,N,N,0,N,00,N
|
|
20230818,141028,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8030,-20,5,-0.25,828668820,103086,53.38,8050,8200,7920,10460,5640,8050,8038.59,0.28,0,12740,8276,8162,7956,7842,7636,8220,7900,52,2410,100,5630,10,1,51659901,4148,42.04,7.31,12,0.20,191.00,1098.00,14900,20230515,-46.11,6140,20230503,30.78,14900,-46.11,20230515,6140,30.78,20230503,14900,-46.11,20230515,6140,30.78,20230503,0.50,N,298830,100,52 억,,144930,N,N,0,N,00,N
|
|
20230818,131020,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8090,40,2,0.50,555735530,68893,35.67,8050,8200,7960,10460,5640,8050,8066.71,0.28,0,8866,8276,8162,7956,7842,7636,8220,7900,52,2410,100,5630,10,1,51659901,4179,42.36,7.37,12,0.13,191.00,1098.00,14900,20230515,-45.70,6140,20230503,31.76,14900,-45.70,20230515,6140,31.76,20230503,14900,-45.70,20230515,6140,31.76,20230503,0.50,N,298830,100,52 억,,144930,N,N,0,N,00,N
|
|
20230818,121031,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8080,30,2,0.37,512487090,63527,32.90,8050,8200,7960,10460,5640,8050,8067.30,0.28,0,8808,8276,8162,7956,7842,7636,8220,7900,52,2410,100,5630,10,1,51659901,4174,42.30,7.36,12,0.12,191.00,1098.00,14900,20230515,-45.77,6140,20230503,31.60,14900,-45.77,20230515,6140,31.60,20230503,14900,-45.77,20230515,6140,31.60,20230503,0.50,N,298830,100,52 억,,144930,N,N,0,N,00,N
|
|
20230818,111023,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8130,80,2,0.99,415269570,51509,26.67,8050,8200,7960,10460,5640,8050,8062.13,0.28,0,4396,8276,8162,7956,7842,7636,8220,7900,52,2410,100,5630,10,1,51659901,4200,42.57,7.40,12,0.10,191.00,1098.00,14900,20230515,-45.44,6140,20230503,32.41,14900,-45.44,20230515,6140,32.41,20230503,14900,-45.44,20230515,6140,32.41,20230503,0.50,N,298830,100,52 억,,144930,N,N,0,N,00,N
|
|
20230818,101029,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8140,90,2,1.12,298543860,37172,19.25,8050,8140,7960,10460,5640,8050,8031.30,0.28,0,3399,8276,8162,7956,7842,7636,8220,7900,52,2410,100,5630,10,1,51659901,4205,42.62,7.41,12,0.07,191.00,1098.00,14900,20230515,-45.37,6140,20230503,32.57,14900,-45.37,20230515,6140,32.57,20230503,14900,-45.37,20230515,6140,32.57,20230503,0.50,N,298830,100,52 억,,144930,N,N,0,N,00,N
|
|
20230818,091033,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7990,-60,5,-0.75,56835930,7113,3.68,8050,8050,7960,10460,5640,8050,7988.35,0.28,0,438,8276,8162,7956,7842,7636,8220,7900,52,2410,100,5630,10,1,51659901,4128,41.83,7.28,12,0.01,191.00,1098.00,14900,20230515,-46.38,6140,20230503,30.13,14900,-46.38,20230515,6140,30.13,20230503,14900,-46.38,20230515,6140,30.13,20230503,0.50,N,298830,100,52 억,,144930,N,N,0,N,00,N
|
|
20230817,161029,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8050,0,3,0.00,1515677140,191611,105.15,7890,8070,7750,10460,5640,8050,7910.09,0.31,0,24937,8443,8246,8123,7926,7803,8185,7865,52,2410,100,5630,10,1,51659901,4159,42.15,7.33,12,0.37,191.00,1098.00,14900,20230515,-45.97,6140,20230503,31.11,14900,-45.97,20230515,6140,31.11,20230503,14900,-45.97,20230515,6140,31.11,20230503,0.51,N,298830,100,52 억,,159486,N,N,0,N,00,N
|
|
20230817,151034,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8050,0,3,0.00,1454036430,183945,100.94,7890,8070,7750,10460,5640,8050,7904.72,0.31,0,25865,8443,8246,8123,7926,7803,8185,7865,52,2410,100,5630,10,1,51659901,4159,42.15,7.33,12,0.36,191.00,1098.00,14900,20230515,-45.97,6140,20230503,31.11,14900,-45.97,20230515,6140,31.11,20230503,14900,-45.97,20230515,6140,31.11,20230503,0.51,N,298830,100,52 억,,159486,N,N,0,N,00,N
|
|
20230817,141025,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8000,-50,5,-0.62,1301307030,164892,90.49,7890,8040,7750,10460,5640,8050,7891.86,0.31,0,20644,8443,8246,8123,7926,7803,8185,7865,52,2410,100,5630,10,1,51659901,4133,41.88,7.29,12,0.32,191.00,1098.00,14900,20230515,-46.31,6140,20230503,30.29,14900,-46.31,20230515,6140,30.29,20230503,14900,-46.31,20230515,6140,30.29,20230503,0.51,N,298830,100,52 억,,159486,N,N,0,N,00,N
|
|
20230817,131022,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7990,-60,5,-0.75,1186517990,150558,82.62,7890,8040,7750,10460,5640,8050,7880.78,0.31,0,16622,8443,8246,8123,7926,7803,8185,7865,52,2410,100,5630,10,1,51659901,4128,41.83,7.28,12,0.29,191.00,1098.00,14900,20230515,-46.38,6140,20230503,30.13,14900,-46.38,20230515,6140,30.13,20230503,14900,-46.38,20230515,6140,30.13,20230503,0.51,N,298830,100,52 억,,159486,N,N,0,N,00,N
|
|
20230817,121026,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7940,-110,5,-1.37,1027256920,130519,71.62,7890,8040,7750,10460,5640,8050,7870.53,0.31,0,16741,8443,8246,8123,7926,7803,8185,7865,52,2410,100,5630,10,1,51659901,4102,41.57,7.23,12,0.25,191.00,1098.00,14900,20230515,-46.71,6140,20230503,29.32,14900,-46.71,20230515,6140,29.32,20230503,14900,-46.71,20230515,6140,29.32,20230503,0.51,N,298830,100,52 억,,159486,N,N,0,N,00,N
|
|
20230817,111026,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7820,-230,5,-2.86,768403690,97653,53.59,7890,8040,7750,10460,5640,8050,7868.68,0.31,0,6102,8443,8246,8123,7926,7803,8185,7865,52,2410,100,5630,10,1,51659901,4040,40.94,7.12,12,0.19,191.00,1098.00,14900,20230515,-47.52,6140,20230503,27.36,14900,-47.52,20230515,6140,27.36,20230503,14900,-47.52,20230515,6140,27.36,20230503,0.51,N,298830,100,52 억,,159486,N,N,0,N,00,N
|
|
20230817,101021,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7970,-80,5,-0.99,529837030,67326,36.95,7890,8040,7750,10460,5640,8050,7869.67,0.31,0,7205,8443,8246,8123,7926,7803,8185,7865,52,2410,100,5630,10,1,51659901,4117,41.73,7.26,12,0.13,191.00,1098.00,14900,20230515,-46.51,6140,20230503,29.80,14900,-46.51,20230515,6140,29.80,20230503,14900,-46.51,20230515,6140,29.80,20230503,0.51,N,298830,100,52 억,,159486,N,N,0,N,00,N
|
|
20230817,091019,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,7900,-150,5,-1.86,183260870,23228,12.75,7890,8040,7830,10460,5640,8050,7889.52,0.31,0,3524,8443,8246,8123,7926,7803,8185,7865,52,2410,100,5630,10,1,51659901,4081,41.36,7.19,12,0.04,191.00,1098.00,14900,20230515,-46.98,6140,20230503,28.66,14900,-46.98,20230515,6140,28.66,20230503,14900,-46.98,20230515,6140,28.66,20230503,0.51,N,298830,100,52 억,,159486,N,N,0,N,00,N
|
|
20230816,161025,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8050,-270,5,-3.25,1438247560,177977,86.02,8320,8320,8000,10810,5830,8320,8081.18,0.36,0,-27248,8760,8540,8400,8180,8040,8650,8290,52,2490,100,5820,10,1,51659901,4159,42.15,7.33,12,0.34,191.00,1098.00,14900,20230515,-45.97,6140,20230503,31.11,14900,-45.97,20230515,6140,31.11,20230503,14900,-45.97,20230515,6140,31.11,20230503,0.52,N,298830,100,52 억,,186523,N,N,0,N,00,N
|
|
20230816,151027,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8090,-230,5,-2.76,1397164870,172876,83.55,8320,8320,8000,10810,5830,8320,8081.89,0.36,0,-26698,8760,8540,8400,8180,8040,8650,8290,52,2490,100,5820,10,1,51659901,4179,42.36,7.37,12,0.33,191.00,1098.00,14900,20230515,-45.70,6140,20230503,31.76,14900,-45.70,20230515,6140,31.76,20230503,14900,-45.70,20230515,6140,31.76,20230503,0.52,N,298830,100,52 억,,186523,N,N,0,N,00,N
|
|
20230816,141026,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8170,-150,5,-1.80,1326687870,164179,79.35,8320,8320,8000,10810,5830,8320,8080.74,0.36,0,-25560,8760,8540,8400,8180,8040,8650,8290,52,2490,100,5820,10,1,51659901,4221,42.77,7.44,12,0.32,191.00,1098.00,14900,20230515,-45.17,6140,20230503,33.06,14900,-45.17,20230515,6140,33.06,20230503,14900,-45.17,20230515,6140,33.06,20230503,0.52,N,298830,100,52 억,,186523,N,N,0,N,00,N
|
|
20230816,131023,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8090,-230,5,-2.76,1160790810,143777,69.49,8320,8320,8000,10810,5830,8320,8073.55,0.36,0,-31331,8760,8540,8400,8180,8040,8650,8290,52,2490,100,5820,10,1,51659901,4179,42.36,7.37,12,0.28,191.00,1098.00,14900,20230515,-45.70,6140,20230503,31.76,14900,-45.70,20230515,6140,31.76,20230503,14900,-45.70,20230515,6140,31.76,20230503,0.52,N,298830,100,52 억,,186523,N,N,0,N,00,N
|
|
20230816,121037,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8050,-270,5,-3.25,1021938310,126510,61.14,8320,8320,8000,10810,5830,8320,8077.93,0.36,0,-32566,8760,8540,8400,8180,8040,8650,8290,52,2490,100,5820,10,1,51659901,4159,42.15,7.33,12,0.24,191.00,1098.00,14900,20230515,-45.97,6140,20230503,31.11,14900,-45.97,20230515,6140,31.11,20230503,14900,-45.97,20230515,6140,31.11,20230503,0.52,N,298830,100,52 억,,186523,N,N,0,N,00,N
|
|
20230816,111033,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8050,-270,5,-3.25,929507180,115046,55.60,8320,8320,8000,10810,5830,8320,8079.44,0.36,0,-30673,8760,8540,8400,8180,8040,8650,8290,52,2490,100,5820,10,1,51659901,4159,42.15,7.33,12,0.22,191.00,1098.00,14900,20230515,-45.97,6140,20230503,31.11,14900,-45.97,20230515,6140,31.11,20230503,14900,-45.97,20230515,6140,31.11,20230503,0.52,N,298830,100,52 억,,186523,N,N,0,N,00,N
|
|
20230816,101027,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8060,-260,5,-3.12,733046510,90721,43.85,8320,8320,8000,10810,5830,8320,8080.23,0.36,0,-33055,8760,8540,8400,8180,8040,8650,8290,52,2490,100,5820,10,1,51659901,4164,42.20,7.34,12,0.18,191.00,1098.00,14900,20230515,-45.91,6140,20230503,31.27,14900,-45.91,20230515,6140,31.27,20230503,14900,-45.91,20230515,6140,31.27,20230503,0.52,N,298830,100,52 억,,186523,N,N,0,N,00,N
|
|
20230816,091022,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8080,-240,5,-2.88,251317620,30805,14.89,8320,8320,8060,10810,5830,8320,8158.34,0.36,0,-19864,8760,8540,8400,8180,8040,8650,8290,52,2490,100,5820,10,1,51659901,4174,42.30,7.36,12,0.06,191.00,1098.00,14900,20230515,-45.77,6140,20230503,31.60,14900,-45.77,20230515,6140,31.60,20230503,14900,-45.77,20230515,6140,31.60,20230503,0.52,N,298830,100,52 억,,186523,N,N,0,N,00,N
|
|
20230814,161013,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8320,40,2,0.48,1736182020,205878,169.75,8290,8620,8260,10760,5800,8280,8433.11,0.29,0,34480,8600,8440,8320,8160,8040,8520,8240,52,2480,100,5790,10,1,51659901,4298,43.56,7.58,12,0.40,191.00,1098.00,14900,20230515,-44.16,6140,20230503,35.50,14900,-44.16,20230515,6140,35.50,20230503,14900,-44.16,20230515,6140,35.50,20230503,0.50,N,298830,100,52 억,,151586,N,N,0,N,00,N
|
|
20230814,151011,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8350,70,2,0.85,1664817640,197323,162.70,8290,8620,8260,10760,5800,8280,8437.02,0.29,0,33354,8600,8440,8320,8160,8040,8520,8240,52,2480,100,5790,10,1,51659901,4314,43.72,7.60,12,0.38,191.00,1098.00,14900,20230515,-43.96,6140,20230503,35.99,14900,-43.96,20230515,6140,35.99,20230503,14900,-43.96,20230515,6140,35.99,20230503,0.50,N,298830,100,52 억,,151586,N,N,0,N,00,N
|
|
20230814,141013,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8420,140,2,1.69,1298354830,153339,126.43,8290,8620,8290,10760,5800,8280,8467.22,0.29,0,19723,8600,8440,8320,8160,8040,8520,8240,52,2480,100,5790,10,1,51659901,4350,44.08,7.67,12,0.30,191.00,1098.00,14900,20230515,-43.49,6140,20230503,37.13,14900,-43.49,20230515,6140,37.13,20230503,14900,-43.49,20230515,6140,37.13,20230503,0.50,N,298830,100,52 억,,151586,N,N,0,N,00,N
|
|
20230814,131001,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8450,170,2,2.05,1123369270,132512,109.26,8290,8620,8290,10760,5800,8280,8477.49,0.29,0,15147,8600,8440,8320,8160,8040,8520,8240,52,2480,100,5790,10,1,51659901,4365,44.24,7.70,12,0.26,191.00,1098.00,14900,20230515,-43.29,6140,20230503,37.62,14900,-43.29,20230515,6140,37.62,20230503,14900,-43.29,20230515,6140,37.62,20230503,0.50,N,298830,100,52 억,,151586,N,N,0,N,00,N
|
|
20230814,121009,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8470,190,2,2.29,1080189480,127425,105.07,8290,8620,8290,10760,5800,8280,8477.06,0.29,0,14438,8600,8440,8320,8160,8040,8520,8240,52,2480,100,5790,10,1,51659901,4376,44.35,7.71,12,0.25,191.00,1098.00,14900,20230515,-43.15,6140,20230503,37.95,14900,-43.15,20230515,6140,37.95,20230503,14900,-43.15,20230515,6140,37.95,20230503,0.50,N,298830,100,52 억,,151586,N,N,0,N,00,N
|
|
20230814,111001,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8600,320,2,3.86,912817920,107745,88.84,8290,8620,8290,10760,5800,8280,8472.02,0.29,0,16073,8600,8440,8320,8160,8040,8520,8240,52,2480,100,5790,10,1,51659901,4443,45.03,7.83,12,0.21,191.00,1098.00,14900,20230515,-42.28,6140,20230503,40.07,14900,-42.28,20230515,6140,40.07,20230503,14900,-42.28,20230515,6140,40.07,20230503,0.50,N,298830,100,52 억,,151586,N,N,0,N,00,N
|
|
20230814,101005,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8320,40,2,0.48,382651060,45678,37.66,8290,8500,8290,10760,5800,8280,8377.14,0.29,0,-2526,8600,8440,8320,8160,8040,8520,8240,52,2480,100,5790,10,1,51659901,4298,43.56,7.58,12,0.09,191.00,1098.00,14900,20230515,-44.16,6140,20230503,35.50,14900,-44.16,20230515,6140,35.50,20230503,14900,-44.16,20230515,6140,35.50,20230503,0.50,N,298830,100,52 억,,151586,N,N,0,N,00,N
|
|
20230814,091002,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8350,70,2,0.85,80977640,9691,7.99,8290,8420,8290,10760,5800,8280,8355.96,0.29,0,-4577,8600,8440,8320,8160,8040,8520,8240,52,2480,100,5790,10,1,51659901,4314,43.72,7.60,12,0.02,191.00,1098.00,14900,20230515,-43.96,6140,20230503,35.99,14900,-43.96,20230515,6140,35.99,20230503,14900,-43.96,20230515,6140,35.99,20230503,0.50,N,298830,100,52 억,,151586,N,N,0,N,00,N
|
|
20230811,161002,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8280,30,2,0.36,999565460,120147,50.58,8270,8480,8200,10720,5780,8250,8319.54,0.27,0,14192,8750,8500,8360,8110,7970,8430,8040,52,2470,100,5770,10,1,51659901,4277,43.35,7.54,12,0.23,191.00,1098.00,14900,20230515,-44.43,6140,20230503,34.85,14900,-44.43,20230515,6140,34.85,20230503,14900,-44.43,20230515,6140,34.85,20230503,0.52,N,298830,100,52 억,,137251,N,N,0,N,00,N
|
|
20230811,150957,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8280,30,2,0.36,944865380,113547,47.80,8270,8480,8200,10720,5780,8250,8321.36,0.27,0,11863,8750,8500,8360,8110,7970,8430,8040,52,2470,100,5770,10,1,51659901,4277,43.35,7.54,12,0.22,191.00,1098.00,14900,20230515,-44.43,6140,20230503,34.85,14900,-44.43,20230515,6140,34.85,20230503,14900,-44.43,20230515,6140,34.85,20230503,0.52,N,298830,100,52 억,,137251,N,N,0,N,00,N
|
|
20230811,140956,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8360,110,2,1.33,806844970,96927,40.80,8270,8480,8200,10720,5780,8250,8324.25,0.27,0,9567,8750,8500,8360,8110,7970,8430,8040,52,2470,100,5770,10,1,51659901,4319,43.77,7.61,12,0.19,191.00,1098.00,14900,20230515,-43.89,6140,20230503,36.16,14900,-43.89,20230515,6140,36.16,20230503,14900,-43.89,20230515,6140,36.16,20230503,0.52,N,298830,100,52 억,,137251,N,N,0,N,00,N
|
|
20230811,130954,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8370,120,2,1.45,743689060,89370,37.62,8270,8480,8200,10720,5780,8250,8321.46,0.27,0,8970,8750,8500,8360,8110,7970,8430,8040,52,2470,100,5770,10,1,51659901,4324,43.82,7.62,12,0.17,191.00,1098.00,14900,20230515,-43.83,6140,20230503,36.32,14900,-43.83,20230515,6140,36.32,20230503,14900,-43.83,20230515,6140,36.32,20230503,0.52,N,298830,100,52 억,,137251,N,N,0,N,00,N
|
|
20230811,120946,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8430,180,2,2.18,592029170,71360,30.04,8270,8440,8200,10720,5780,8250,8296.37,0.27,0,8321,8750,8500,8360,8110,7970,8430,8040,52,2470,100,5770,10,1,51659901,4355,44.14,7.68,12,0.14,191.00,1098.00,14900,20230515,-43.42,6140,20230503,37.30,14900,-43.42,20230515,6140,37.30,20230503,14900,-43.42,20230515,6140,37.30,20230503,0.52,N,298830,100,52 억,,137251,N,N,0,N,00,N
|
|
20230811,110946,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8340,90,2,1.09,441215180,53318,22.45,8270,8380,8200,10720,5780,8250,8275.16,0.27,0,7330,8750,8500,8360,8110,7970,8430,8040,52,2470,100,5770,10,1,51659901,4308,43.66,7.60,12,0.10,191.00,1098.00,14900,20230515,-44.03,6140,20230503,35.83,14900,-44.03,20230515,6140,35.83,20230503,14900,-44.03,20230515,6140,35.83,20230503,0.52,N,298830,100,52 억,,137251,N,N,0,N,00,N
|
|
20230811,100942,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8310,60,2,0.73,356762420,43187,18.18,8270,8340,8200,10720,5780,8250,8260.88,0.27,0,4700,8750,8500,8360,8110,7970,8430,8040,52,2470,100,5770,10,1,51659901,4293,43.51,7.57,12,0.08,191.00,1098.00,14900,20230515,-44.23,6140,20230503,35.34,14900,-44.23,20230515,6140,35.34,20230503,14900,-44.23,20230515,6140,35.34,20230503,0.52,N,298830,100,52 억,,137251,N,N,0,N,00,N
|
|
20230811,090953,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8250,0,3,0.00,97148520,11811,4.97,8270,8270,8200,10720,5780,8250,8225.26,0.27,0,-612,8750,8500,8360,8110,7970,8430,8040,52,2470,100,5770,10,1,51659901,4262,43.19,7.51,12,0.02,191.00,1098.00,14900,20230515,-44.63,6140,20230503,34.36,14900,-44.63,20230515,6140,34.36,20230503,14900,-44.63,20230515,6140,34.36,20230503,0.52,N,298830,100,52 억,,137251,N,N,0,N,00,N
|
|
20230810,160944,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8250,-400,5,-4.62,1944845720,233706,35.84,8610,8610,8220,11240,6060,8650,8321.70,0.40,0,-72198,9630,9140,8620,8130,7610,9385,8375,52,2590,100,6050,10,1,51659901,4262,43.19,7.51,12,0.45,191.00,1098.00,14900,20230515,-44.63,6140,20230503,34.36,14900,-44.63,20230515,6140,34.36,20230503,14900,-44.63,20230515,6140,34.36,20230503,0.52,N,298830,100,52 억,,209052,N,N,0,N,00,N
|
|
20230810,150941,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8300,-350,5,-4.05,1863074940,223811,34.33,8610,8610,8220,11240,6060,8650,8324.12,0.40,0,-69988,9630,9140,8620,8130,7610,9385,8375,52,2590,100,6050,10,1,51659901,4288,43.46,7.56,12,0.43,191.00,1098.00,14900,20230515,-44.30,6140,20230503,35.18,14900,-44.30,20230515,6140,35.18,20230503,14900,-44.30,20230515,6140,35.18,20230503,0.52,N,298830,100,52 억,,209052,N,N,0,N,00,N
|
|
20230810,140942,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8270,-380,5,-4.39,1637918780,196679,30.16,8610,8610,8220,11240,6060,8650,8327.65,0.40,0,-64091,9630,9140,8620,8130,7610,9385,8375,52,2590,100,6050,10,1,51659901,4272,43.30,7.53,12,0.38,191.00,1098.00,14900,20230515,-44.50,6140,20230503,34.69,14900,-44.50,20230515,6140,34.69,20230503,14900,-44.50,20230515,6140,34.69,20230503,0.52,N,298830,100,52 억,,209052,N,N,0,N,00,N
|
|
20230810,130932,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8290,-360,5,-4.16,1567759530,188214,28.87,8610,8610,8220,11240,6060,8650,8329.43,0.40,0,-61310,9630,9140,8620,8130,7610,9385,8375,52,2590,100,6050,10,1,51659901,4283,43.40,7.55,12,0.36,191.00,1098.00,14900,20230515,-44.36,6140,20230503,35.02,14900,-44.36,20230515,6140,35.02,20230503,14900,-44.36,20230515,6140,35.02,20230503,0.52,N,298830,100,52 억,,209052,N,N,0,N,00,N
|
|
20230810,120950,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8230,-420,5,-4.86,1494788020,179376,27.51,8610,8610,8220,11240,6060,8650,8333.02,0.40,0,-58081,9630,9140,8620,8130,7610,9385,8375,52,2590,100,6050,10,1,51659901,4252,43.09,7.50,12,0.35,191.00,1098.00,14900,20230515,-44.77,6140,20230503,34.04,14900,-44.77,20230515,6140,34.04,20230503,14900,-44.77,20230515,6140,34.04,20230503,0.52,N,298830,100,52 억,,209052,N,N,0,N,00,N
|
|
20230810,110952,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8240,-410,5,-4.74,1249989330,149658,22.95,8610,8610,8220,11240,6060,8650,8352.03,0.40,0,-46299,9630,9140,8620,8130,7610,9385,8375,52,2590,100,6050,10,1,51659901,4257,43.14,7.50,12,0.29,191.00,1098.00,14900,20230515,-44.70,6140,20230503,34.20,14900,-44.70,20230515,6140,34.20,20230503,14900,-44.70,20230515,6140,34.20,20230503,0.52,N,298830,100,52 억,,209052,N,N,0,N,00,N
|
|
20230810,100946,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8310,-340,5,-3.93,605434140,72006,11.04,8610,8610,8260,11240,6060,8650,8407.64,0.40,0,-19524,9630,9140,8620,8130,7610,9385,8375,52,2590,100,6050,10,1,51659901,4293,43.51,7.57,12,0.14,191.00,1098.00,14900,20230515,-44.23,6140,20230503,35.34,14900,-44.23,20230515,6140,35.34,20230503,14900,-44.23,20230515,6140,35.34,20230503,0.52,N,298830,100,52 억,,209052,N,N,0,N,00,N
|
|
20230810,090956,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8560,-90,5,-1.04,129145330,15150,2.32,8610,8610,8470,11240,6060,8650,8523.28,0.40,0,-2539,9630,9140,8620,8130,7610,9385,8375,52,2590,100,6050,10,1,51659901,4422,44.82,7.80,12,0.03,191.00,1098.00,14900,20230515,-42.55,6140,20230503,39.41,14900,-42.55,20230515,6140,39.41,20230503,14900,-42.55,20230515,6140,39.41,20230503,0.52,N,298830,100,52 억,,209052,N,N,0,N,00,N
|
|
20230809,160943,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8650,480,2,5.88,5682063480,650711,278.87,8160,9110,8100,10620,5720,8170,8732.11,0.28,0,65560,8696,8432,8256,7992,7816,8345,7905,52,2450,100,5710,10,1,51659901,4469,45.29,7.88,12,1.26,191.00,1098.00,14900,20230515,-41.95,6140,20230503,40.88,14900,-41.95,20230515,6140,40.88,20230503,14900,-41.95,20230515,6140,40.88,20230503,0.54,N,298830,100,52 억,,144490,N,N,0,N,00,N
|
|
20230809,150931,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8620,450,2,5.51,5540423200,634278,271.83,8160,9110,8100,10620,5720,8170,8735.01,0.28,0,59340,8696,8432,8256,7992,7816,8345,7905,52,2450,100,5710,10,1,51659901,4453,45.13,7.85,12,1.23,191.00,1098.00,14900,20230515,-42.15,6140,20230503,40.39,14900,-42.15,20230515,6140,40.39,20230503,14900,-42.15,20230515,6140,40.39,20230503,0.54,N,298830,100,52 억,,144490,N,N,0,N,00,N
|
|
20230809,140929,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8730,560,2,6.85,5143853250,588551,252.23,8160,9110,8100,10620,5720,8170,8739.86,0.28,0,43634,8696,8432,8256,7992,7816,8345,7905,52,2450,100,5710,10,1,51659901,4510,45.71,7.95,12,1.14,191.00,1098.00,14900,20230515,-41.41,6140,20230503,42.18,14900,-41.41,20230515,6140,42.18,20230503,14900,-41.41,20230515,6140,42.18,20230503,0.54,N,298830,100,52 억,,144490,N,N,0,N,00,N
|
|
20230809,130950,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8650,480,2,5.88,4882281640,558399,239.31,8160,9110,8100,10620,5720,8170,8743.36,0.28,0,31528,8696,8432,8256,7992,7816,8345,7905,52,2450,100,5710,10,1,51659901,4469,45.29,7.88,12,1.08,191.00,1098.00,14900,20230515,-41.95,6140,20230503,40.88,14900,-41.95,20230515,6140,40.88,20230503,14900,-41.95,20230515,6140,40.88,20230503,0.54,N,298830,100,52 억,,144490,N,N,0,N,00,N
|
|
20230809,120949,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8580,410,2,5.02,4784649710,547076,234.45,8160,9110,8100,10620,5720,8170,8745.86,0.28,0,31491,8696,8432,8256,7992,7816,8345,7905,52,2450,100,5710,10,1,51659901,4432,44.92,7.81,12,1.06,191.00,1098.00,14900,20230515,-42.42,6140,20230503,39.74,14900,-42.42,20230515,6140,39.74,20230503,14900,-42.42,20230515,6140,39.74,20230503,0.54,N,298830,100,52 억,,144490,N,N,0,N,00,N
|
|
20230809,110941,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8620,450,2,5.51,4590969750,524481,224.77,8160,9110,8100,10620,5720,8170,8753.36,0.28,0,24239,8696,8432,8256,7992,7816,8345,7905,52,2450,100,5710,10,1,51659901,4453,45.13,7.85,12,1.02,191.00,1098.00,14900,20230515,-42.15,6140,20230503,40.39,14900,-42.15,20230515,6140,40.39,20230503,14900,-42.15,20230515,6140,40.39,20230503,0.54,N,298830,100,52 억,,144490,N,N,0,N,00,N
|
|
20230809,100928,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8530,360,2,4.41,733330110,87870,37.66,8160,8690,8100,10620,5720,8170,8345.63,0.28,0,19083,8696,8432,8256,7992,7816,8345,7905,52,2450,100,5710,10,1,51659901,4407,44.66,7.77,12,0.17,191.00,1098.00,14900,20230515,-42.75,6140,20230503,38.93,14900,-42.75,20230515,6140,38.93,20230503,14900,-42.75,20230515,6140,38.93,20230503,0.54,N,298830,100,52 억,,144490,N,N,0,N,00,N
|
|
20230809,090934,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8150,-20,5,-0.24,73584430,9021,3.87,8160,8200,8100,10620,5720,8170,8157.01,0.28,0,5072,8696,8432,8256,7992,7816,8345,7905,52,2450,100,5710,10,1,51659901,4210,42.67,7.42,12,0.02,191.00,1098.00,14900,20230515,-45.30,6140,20230503,32.74,14900,-45.30,20230515,6140,32.74,20230503,14900,-45.30,20230515,6140,32.74,20230503,0.54,N,298830,100,52 억,,144490,N,N,0,N,00,N
|
|
20230808,160951,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8170,-180,5,-2.16,1898580510,230848,135.82,8420,8520,8080,10850,5850,8350,8224.75,0.32,0,-20802,8670,8510,8350,8190,8030,8430,8110,52,2500,100,5840,10,1,51659901,4221,42.77,7.44,12,0.45,191.00,1098.00,14900,20230515,-45.17,6140,20230503,33.06,14900,-45.17,20230515,6140,33.06,20230503,14900,-45.17,20230515,6140,33.06,20230503,0.54,N,298830,100,52 억,,165291,N,N,0,N,00,N
|
|
20230808,150939,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8160,-190,5,-2.28,1825503300,221898,130.55,8420,8520,8080,10850,5850,8350,8226.77,0.32,0,-21942,8670,8510,8350,8190,8030,8430,8110,52,2500,100,5840,10,1,51659901,4215,42.72,7.43,12,0.43,191.00,1098.00,14900,20230515,-45.23,6140,20230503,32.90,14900,-45.23,20230515,6140,32.90,20230503,14900,-45.23,20230515,6140,32.90,20230503,0.54,N,298830,100,52 억,,165291,N,N,0,N,00,N
|
|
20230808,140936,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8180,-170,5,-2.04,1488754300,180441,106.16,8420,8520,8140,10850,5850,8350,8250.64,0.32,0,-28497,8670,8510,8350,8190,8030,8430,8110,52,2500,100,5840,10,1,51659901,4226,42.83,7.45,12,0.35,191.00,1098.00,14900,20230515,-45.10,6140,20230503,33.22,14900,-45.10,20230515,6140,33.22,20230503,14900,-45.10,20230515,6140,33.22,20230503,0.54,N,298830,100,52 억,,165291,N,N,0,N,00,N
|
|
20230808,130927,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8190,-160,5,-1.92,1277763720,154691,91.01,8420,8520,8140,10850,5850,8350,8260.10,0.32,0,-25874,8670,8510,8350,8190,8030,8430,8110,52,2500,100,5840,10,1,51659901,4231,42.88,7.46,12,0.30,191.00,1098.00,14900,20230515,-45.03,6140,20230503,33.39,14900,-45.03,20230515,6140,33.39,20230503,14900,-45.03,20230515,6140,33.39,20230503,0.54,N,298830,100,52 억,,165291,N,N,0,N,00,N
|
|
20230808,120933,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8170,-180,5,-2.16,1110845410,134284,79.00,8420,8520,8140,10850,5850,8350,8272.36,0.32,0,-17860,8670,8510,8350,8190,8030,8430,8110,52,2500,100,5840,10,1,51659901,4221,42.77,7.44,12,0.26,191.00,1098.00,14900,20230515,-45.17,6140,20230503,33.06,14900,-45.17,20230515,6140,33.06,20230503,14900,-45.17,20230515,6140,33.06,20230503,0.54,N,298830,100,52 억,,165291,N,N,0,N,00,N
|
|
20230808,110921,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8300,-50,5,-0.60,728887810,87728,51.61,8420,8520,8220,10850,5850,8350,8308.50,0.32,0,-9417,8670,8510,8350,8190,8030,8430,8110,52,2500,100,5840,10,1,51659901,4288,43.46,7.56,12,0.17,191.00,1098.00,14900,20230515,-44.30,6140,20230503,35.18,14900,-44.30,20230515,6140,35.18,20230503,14900,-44.30,20230515,6140,35.18,20230503,0.54,N,298830,100,52 억,,165291,N,N,0,N,00,N
|
|
20230808,100935,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8360,10,2,0.12,431332940,51836,30.50,8420,8520,8220,10850,5850,8350,8321.11,0.32,0,-680,8670,8510,8350,8190,8030,8430,8110,52,2500,100,5840,10,1,51659901,4319,43.77,7.61,12,0.10,191.00,1098.00,14900,20230515,-43.89,6140,20230503,36.16,14900,-43.89,20230515,6140,36.16,20230503,14900,-43.89,20230515,6140,36.16,20230503,0.54,N,298830,100,52 억,,165291,N,N,0,N,00,N
|
|
20230808,090940,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8350,0,3,0.00,141057340,16795,9.88,8420,8520,8350,10850,5850,8350,8398.77,0.32,0,-520,8670,8510,8350,8190,8030,8430,8110,52,2500,100,5840,10,1,51659901,4314,43.72,7.60,12,0.03,191.00,1098.00,14900,20230515,-43.96,6140,20230503,35.99,14900,-43.96,20230515,6140,35.99,20230503,14900,-43.96,20230515,6140,35.99,20230503,0.54,N,298830,100,52 억,,165291,N,N,0,N,00,N
|
|
20230807,160931,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8350,-150,5,-1.76,1366695590,164035,85.96,8500,8510,8190,11050,5950,8500,8331.69,0.32,0,-2149,8786,8642,8376,8232,7966,8715,8305,52,2550,100,5950,10,1,51659901,4314,43.72,7.60,12,0.32,191.00,1098.00,14900,20230515,-43.96,6140,20230503,35.99,14900,-43.96,20230515,6140,35.99,20230503,14900,-43.96,20230515,6140,35.99,20230503,0.59,N,298830,100,52 억,,165063,N,N,0,N,00,N
|
|
20230807,150931,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8380,-120,5,-1.41,1303401300,156457,81.99,8500,8510,8190,11050,5950,8500,8330.71,0.32,0,-4781,8786,8642,8376,8232,7966,8715,8305,52,2550,100,5950,10,1,51659901,4329,43.87,7.63,12,0.30,191.00,1098.00,14900,20230515,-43.76,6140,20230503,36.48,14900,-43.76,20230515,6140,36.48,20230503,14900,-43.76,20230515,6140,36.48,20230503,0.59,N,298830,100,52 억,,165063,N,N,0,N,00,N
|
|
20230807,140937,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8390,-110,5,-1.29,1150436150,138177,72.41,8500,8510,8190,11050,5950,8500,8325.79,0.32,0,-8879,8786,8642,8376,8232,7966,8715,8305,52,2550,100,5950,10,1,51659901,4334,43.93,7.64,12,0.27,191.00,1098.00,14900,20230515,-43.69,6140,20230503,36.64,14900,-43.69,20230515,6140,36.64,20230503,14900,-43.69,20230515,6140,36.64,20230503,0.59,N,298830,100,52 억,,165063,N,N,0,N,00,N
|
|
20230807,130925,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8380,-120,5,-1.41,982285700,118119,61.90,8500,8510,8190,11050,5950,8500,8316.04,0.32,0,-11563,8786,8642,8376,8232,7966,8715,8305,52,2550,100,5950,10,1,51659901,4329,43.87,7.63,12,0.23,191.00,1098.00,14900,20230515,-43.76,6140,20230503,36.48,14900,-43.76,20230515,6140,36.48,20230503,14900,-43.76,20230515,6140,36.48,20230503,0.59,N,298830,100,52 억,,165063,N,N,0,N,00,N
|
|
20230807,120925,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8460,-40,5,-0.47,901785970,108561,56.89,8500,8510,8190,11050,5950,8500,8306.69,0.32,0,-12287,8786,8642,8376,8232,7966,8715,8305,52,2550,100,5950,10,1,51659901,4370,44.29,7.70,12,0.21,191.00,1098.00,14900,20230515,-43.22,6140,20230503,37.79,14900,-43.22,20230515,6140,37.79,20230503,14900,-43.22,20230515,6140,37.79,20230503,0.59,N,298830,100,52 억,,165063,N,N,0,N,00,N
|
|
20230807,110917,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8290,-210,5,-2.47,730008380,88112,46.17,8500,8510,8190,11050,5950,8500,8284.96,0.32,0,-9329,8786,8642,8376,8232,7966,8715,8305,52,2550,100,5950,10,1,51659901,4283,43.40,7.55,12,0.17,191.00,1098.00,14900,20230515,-44.36,6140,20230503,35.02,14900,-44.36,20230515,6140,35.02,20230503,14900,-44.36,20230515,6140,35.02,20230503,0.59,N,298830,100,52 억,,165063,N,N,0,N,00,N
|
|
20230807,100930,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8310,-190,5,-2.24,370923640,44553,23.35,8500,8510,8250,11050,5950,8500,8325.37,0.32,0,-2624,8786,8642,8376,8232,7966,8715,8305,52,2550,100,5950,10,1,51659901,4293,43.51,7.57,12,0.09,191.00,1098.00,14900,20230515,-44.23,6140,20230503,35.34,14900,-44.23,20230515,6140,35.34,20230503,14900,-44.23,20230515,6140,35.34,20230503,0.59,N,298830,100,52 억,,165063,N,N,0,N,00,N
|
|
20230807,090927,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8350,-150,5,-1.76,106649360,12769,6.69,8500,8510,8290,11050,5950,8500,8351.98,0.32,0,-444,8786,8642,8376,8232,7966,8715,8305,52,2550,100,5950,10,1,51659901,4314,43.72,7.60,12,0.02,191.00,1098.00,14900,20230515,-43.96,6140,20230503,35.99,14900,-43.96,20230515,6140,35.99,20230503,14900,-43.96,20230515,6140,35.99,20230503,0.59,N,298830,100,52 억,,165063,N,N,0,N,00,N
|
|
20230804,160919,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8500,50,2,0.59,1568792150,188879,69.46,8450,8520,8110,10980,5920,8450,8305.01,0.32,0,85,9023,8736,8403,8116,7783,8570,7950,52,2530,100,5910,10,1,51659901,4391,44.50,7.74,12,0.37,191.00,1098.00,14900,20230515,-42.95,6140,20230503,38.44,14900,-42.95,20230515,6140,38.44,20230503,14900,-42.95,20230515,6140,38.44,20230503,0.59,N,298830,100,52 억,,163724,N,N,0,N,00,N
|
|
20230804,150919,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8470,20,2,0.24,1484802450,178979,65.82,8450,8520,8110,10980,5920,8450,8295.87,0.32,0,2161,9023,8736,8403,8116,7783,8570,7950,52,2530,100,5910,10,1,51659901,4376,44.35,7.71,12,0.35,191.00,1098.00,14900,20230515,-43.15,6140,20230503,37.95,14900,-43.15,20230515,6140,37.95,20230503,14900,-43.15,20230515,6140,37.95,20230503,0.59,N,298830,100,52 억,,163724,N,N,0,N,00,N
|
|
20230804,140933,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8350,-100,5,-1.18,1234074250,149332,54.92,8450,8450,8110,10980,5920,8450,8263.84,0.32,0,283,9023,8736,8403,8116,7783,8570,7950,52,2530,100,5910,10,1,51659901,4314,43.72,7.60,12,0.29,191.00,1098.00,14900,20230515,-43.96,6140,20230503,35.99,14900,-43.96,20230515,6140,35.99,20230503,14900,-43.96,20230515,6140,35.99,20230503,0.59,N,298830,100,52 억,,163724,N,N,0,N,00,N
|
|
20230804,130917,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8280,-170,5,-2.01,1029941600,124650,45.84,8450,8450,8110,10980,5920,8450,8262.52,0.32,0,-2897,9023,8736,8403,8116,7783,8570,7950,52,2530,100,5910,10,1,51659901,4277,43.35,7.54,12,0.24,191.00,1098.00,14900,20230515,-44.43,6140,20230503,34.85,14900,-44.43,20230515,6140,34.85,20230503,14900,-44.43,20230515,6140,34.85,20230503,0.59,N,298830,100,52 억,,163724,N,N,0,N,00,N
|
|
20230804,120912,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8260,-190,5,-2.25,884647470,107034,39.36,8450,8450,8110,10980,5920,8450,8264.93,0.32,0,6240,9023,8736,8403,8116,7783,8570,7950,52,2530,100,5910,10,1,51659901,4267,43.25,7.52,12,0.21,191.00,1098.00,14900,20230515,-44.56,6140,20230503,34.53,14900,-44.56,20230515,6140,34.53,20230503,14900,-44.56,20230515,6140,34.53,20230503,0.59,N,298830,100,52 억,,163724,N,N,0,N,00,N
|
|
20230804,110924,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8290,-160,5,-1.89,828525020,100246,36.87,8450,8450,8110,10980,5920,8450,8264.73,0.32,0,8455,9023,8736,8403,8116,7783,8570,7950,52,2530,100,5910,10,1,51659901,4283,43.40,7.55,12,0.19,191.00,1098.00,14900,20230515,-44.36,6140,20230503,35.02,14900,-44.36,20230515,6140,35.02,20230503,14900,-44.36,20230515,6140,35.02,20230503,0.59,N,298830,100,52 억,,163724,N,N,0,N,00,N
|
|
20230804,100907,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8280,-170,5,-2.01,557944430,67555,24.84,8450,8450,8110,10980,5920,8450,8258.83,0.32,0,14259,9023,8736,8403,8116,7783,8570,7950,52,2530,100,5910,10,1,51659901,4277,43.35,7.54,12,0.13,191.00,1098.00,14900,20230515,-44.43,6140,20230503,34.85,14900,-44.43,20230515,6140,34.85,20230503,14900,-44.43,20230515,6140,34.85,20230503,0.59,N,298830,100,52 억,,163724,N,N,0,N,00,N
|
|
20230804,090908,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8200,-250,5,-2.96,242590180,29495,10.85,8450,8450,8110,10980,5920,8450,8224.02,0.32,0,5856,9023,8736,8403,8116,7783,8570,7950,52,2530,100,5910,10,1,51659901,4236,42.93,7.47,12,0.06,191.00,1098.00,14900,20230515,-44.97,6140,20230503,33.55,14900,-44.97,20230515,6140,33.55,20230503,14900,-44.97,20230515,6140,33.55,20230503,0.59,N,298830,100,52 억,,163724,N,N,0,N,00,N
|
|
20230803,160910,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8450,-30,5,-0.35,2252156430,270359,105.88,8680,8690,8070,11020,5940,8480,8330.04,0.29,0,15625,9093,8786,8593,8286,8093,8690,8190,52,2540,100,5930,10,1,51659901,4365,44.24,7.70,12,0.52,191.00,1098.00,14900,20230515,-43.29,6140,20230503,37.62,14900,-43.29,20230515,6140,37.62,20230503,14900,-43.29,20230515,6140,37.62,20230503,0.57,N,298830,100,52 억,,147439,N,N,0,N,00,N
|
|
20230803,150918,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8460,-20,5,-0.24,2095685410,251853,98.63,8680,8690,8070,11020,5940,8480,8321.03,0.29,0,16887,9093,8786,8593,8286,8093,8690,8190,52,2540,100,5930,10,1,51659901,4370,44.29,7.70,12,0.49,191.00,1098.00,14900,20230515,-43.22,6140,20230503,37.79,14900,-43.22,20230515,6140,37.79,20230503,14900,-43.22,20230515,6140,37.79,20230503,0.57,N,298830,100,52 억,,147439,N,N,0,N,00,N
|
|
20230803,140910,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8420,-60,5,-0.71,1877650850,226006,88.51,8680,8690,8070,11020,5940,8480,8307.92,0.29,0,25518,9093,8786,8593,8286,8093,8690,8190,52,2540,100,5930,10,1,51659901,4350,44.08,7.67,12,0.44,191.00,1098.00,14900,20230515,-43.49,6140,20230503,37.13,14900,-43.49,20230515,6140,37.13,20230503,14900,-43.49,20230515,6140,37.13,20230503,0.57,N,298830,100,52 억,,147439,N,N,0,N,00,N
|
|
20230803,130912,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8270,-210,5,-2.48,1690799280,203531,79.71,8680,8690,8070,11020,5940,8480,8307.28,0.29,0,27038,9093,8786,8593,8286,8093,8690,8190,52,2540,100,5930,10,1,51659901,4272,43.30,7.53,12,0.39,191.00,1098.00,14900,20230515,-44.50,6140,20230503,34.69,14900,-44.50,20230515,6140,34.69,20230503,14900,-44.50,20230515,6140,34.69,20230503,0.57,N,298830,100,52 억,,147439,N,N,0,N,00,N
|
|
20230803,120917,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8180,-300,5,-3.54,1326532830,159001,62.27,8680,8690,8070,11020,5940,8480,8342.87,0.29,0,17744,9093,8786,8593,8286,8093,8690,8190,52,2540,100,5930,10,1,51659901,4226,42.83,7.45,12,0.31,191.00,1098.00,14900,20230515,-45.10,6140,20230503,33.22,14900,-45.10,20230515,6140,33.22,20230503,14900,-45.10,20230515,6140,33.22,20230503,0.57,N,298830,100,52 억,,147439,N,N,0,N,00,N
|
|
20230803,110905,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8280,-200,5,-2.36,839211600,99485,38.96,8680,8690,8170,11020,5940,8480,8435.53,0.29,0,8324,9093,8786,8593,8286,8093,8690,8190,52,2540,100,5930,10,1,51659901,4277,43.35,7.54,12,0.19,191.00,1098.00,14900,20230515,-44.43,6140,20230503,34.85,14900,-44.43,20230515,6140,34.85,20230503,14900,-44.43,20230515,6140,34.85,20230503,0.57,N,298830,100,52 억,,147439,N,N,0,N,00,N
|
|
20230803,100903,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8490,10,2,0.12,499380610,58871,23.05,8680,8690,8170,11020,5940,8480,8482.63,0.29,0,2216,9093,8786,8593,8286,8093,8690,8190,52,2540,100,5930,10,1,51659901,4386,44.45,7.73,12,0.11,191.00,1098.00,14900,20230515,-43.02,6140,20230503,38.27,14900,-43.02,20230515,6140,38.27,20230503,14900,-43.02,20230515,6140,38.27,20230503,0.57,N,298830,100,52 억,,147439,N,N,0,N,00,N
|
|
20230803,090905,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8460,-20,5,-0.24,214543010,25433,9.96,8680,8690,8170,11020,5940,8480,8435.51,0.29,0,-4341,9093,8786,8593,8286,8093,8690,8190,52,2540,100,5930,10,1,51659901,4370,44.29,7.70,12,0.05,191.00,1098.00,14900,20230515,-43.22,6140,20230503,37.79,14900,-43.22,20230515,6140,37.79,20230503,14900,-43.22,20230515,6140,37.79,20230503,0.57,N,298830,100,52 억,,147439,N,N,0,N,00,N
|
|
20230802,160912,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8480,-410,5,-4.61,2190411420,253862,91.38,8880,8900,8400,11550,6230,8890,8628.49,0.41,0,-62803,9383,9136,8903,8656,8423,9260,8780,52,2660,100,6220,10,1,51659901,4381,44.40,7.72,12,0.49,191.00,1098.00,14900,20230515,-43.09,6140,20230503,38.11,14900,-43.09,20230515,6140,38.11,20230503,14900,-43.09,20230515,6140,38.11,20230503,0.58,N,298830,100,52 억,,210403,N,N,0,N,00,N
|
|
20230802,150922,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8600,-290,5,-3.26,2094967470,242666,87.35,8880,8900,8400,11550,6230,8890,8633.13,0.41,0,-62588,9383,9136,8903,8656,8423,9260,8780,52,2660,100,6220,10,1,51659901,4443,45.03,7.83,12,0.47,191.00,1098.00,14900,20230515,-42.28,6140,20230503,40.07,14900,-42.28,20230515,6140,40.07,20230503,14900,-42.28,20230515,6140,40.07,20230503,0.58,N,298830,100,52 억,,210403,N,N,0,N,00,N
|
|
20230802,140911,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8520,-370,5,-4.16,1899450950,219858,79.14,8880,8900,8400,11550,6230,8890,8639.44,0.41,0,-54727,9383,9136,8903,8656,8423,9260,8780,52,2660,100,6220,10,1,51659901,4401,44.61,7.76,12,0.43,191.00,1098.00,14900,20230515,-42.82,6140,20230503,38.76,14900,-42.82,20230515,6140,38.76,20230503,14900,-42.82,20230515,6140,38.76,20230503,0.58,N,298830,100,52 억,,210403,N,N,0,N,00,N
|
|
20230802,130905,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8520,-370,5,-4.16,1526041560,175691,63.24,8880,8900,8480,11550,6230,8890,8685.94,0.41,0,-49533,9383,9136,8903,8656,8423,9260,8780,52,2660,100,6220,10,1,51659901,4401,44.61,7.76,12,0.34,191.00,1098.00,14900,20230515,-42.82,6140,20230503,38.76,14900,-42.82,20230515,6140,38.76,20230503,14900,-42.82,20230515,6140,38.76,20230503,0.58,N,298830,100,52 억,,210403,N,N,0,N,00,N
|
|
20230802,120900,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8630,-260,5,-2.92,1256711900,144204,51.91,8880,8900,8590,11550,6230,8890,8714.82,0.41,0,-37224,9383,9136,8903,8656,8423,9260,8780,52,2660,100,6220,10,1,51659901,4458,45.18,7.86,12,0.28,191.00,1098.00,14900,20230515,-42.08,6140,20230503,40.55,14900,-42.08,20230515,6140,40.55,20230503,14900,-42.08,20230515,6140,40.55,20230503,0.58,N,298830,100,52 억,,210403,N,N,0,N,00,N
|
|
20230802,110903,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8710,-180,5,-2.02,766511510,87451,31.48,8880,8900,8680,11550,6230,8890,8765.04,0.41,0,-16550,9383,9136,8903,8656,8423,9260,8780,52,2660,100,6220,10,1,51659901,4500,45.60,7.93,12,0.17,191.00,1098.00,14900,20230515,-41.54,6140,20230503,41.86,14900,-41.54,20230515,6140,41.86,20230503,14900,-41.54,20230515,6140,41.86,20230503,0.58,N,298830,100,52 억,,210403,N,N,0,N,00,N
|
|
20230802,100904,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8810,-80,5,-0.90,599478380,68356,24.61,8880,8900,8680,11550,6230,8890,8769.95,0.41,0,-14373,9383,9136,8903,8656,8423,9260,8780,52,2660,100,6220,10,1,51659901,4551,46.13,8.02,12,0.13,191.00,1098.00,14900,20230515,-40.87,6140,20230503,43.49,14900,-40.87,20230515,6140,43.49,20230503,14900,-40.87,20230515,6140,43.49,20230503,0.58,N,298830,100,52 억,,210403,N,N,0,N,00,N
|
|
20230802,090903,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8720,-170,5,-1.91,149365060,17047,6.14,8880,8880,8680,11550,6230,8890,8761.96,0.41,0,-2640,9383,9136,8903,8656,8423,9260,8780,52,2660,100,6220,10,1,51659901,4505,45.65,7.94,12,0.03,191.00,1098.00,14900,20230515,-41.48,6140,20230503,42.02,14900,-41.48,20230515,6140,42.02,20230503,14900,-41.48,20230515,6140,42.02,20230503,0.58,N,298830,100,52 억,,210403,N,N,0,N,00,N
|
|
20230801,160903,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8890,220,2,2.54,2453826910,275863,80.18,8680,9150,8670,11270,6070,8670,8895.10,0.49,0,-43973,9063,8866,8623,8426,8183,8745,8305,52,2600,100,6060,10,1,51659901,4593,46.54,8.10,12,0.53,191.00,1098.00,14900,20230515,-40.34,6140,20230503,44.79,14900,-40.34,20230515,6140,44.79,20230503,14900,-40.34,20230515,6140,44.79,20230503,0.59,N,298830,100,52 억,,254376,N,N,0,N,00,N
|
|
20230801,150859,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8850,180,2,2.08,2361655010,265492,77.17,8680,9150,8670,11270,6070,8670,8895.39,0.49,0,-44178,9063,8866,8623,8426,8183,8745,8305,52,2600,100,6060,10,1,51659901,4572,46.34,8.06,12,0.51,191.00,1098.00,14900,20230515,-40.60,6140,20230503,44.14,14900,-40.60,20230515,6140,44.14,20230503,14900,-40.60,20230515,6140,44.14,20230503,0.59,N,298830,100,52 억,,254376,N,N,0,N,00,N
|
|
20230801,140915,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8800,130,2,1.50,2128791440,239075,69.49,8680,9150,8670,11270,6070,8670,8904.28,0.49,0,-35145,9063,8866,8623,8426,8183,8745,8305,52,2600,100,6060,10,1,51659901,4546,46.07,8.01,12,0.46,191.00,1098.00,14900,20230515,-40.94,6140,20230503,43.32,14900,-40.94,20230515,6140,43.32,20230503,14900,-40.94,20230515,6140,43.32,20230503,0.59,N,298830,100,52 억,,254376,N,N,0,N,00,N
|
|
20230801,130855,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8810,140,2,1.61,1907235660,213730,62.12,8680,9150,8670,11270,6070,8670,8923.57,0.49,0,-29199,9063,8866,8623,8426,8183,8745,8305,52,2600,100,6060,10,1,51659901,4551,46.13,8.02,12,0.41,191.00,1098.00,14900,20230515,-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,,254376,N,N,0,N,00,N
|
|
20230801,120856,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8890,220,2,2.54,1679249160,187924,54.62,8680,9150,8670,11270,6070,8670,8935.79,0.49,0,-18526,9063,8866,8623,8426,8183,8745,8305,52,2600,100,6060,10,1,51659901,4593,46.54,8.10,12,0.36,191.00,1098.00,14900,20230515,-40.34,6140,20230503,44.79,14900,-40.34,20230515,6140,44.79,20230503,14900,-40.34,20230515,6140,44.79,20230503,0.59,N,298830,100,52 억,,254376,N,N,0,N,00,N
|
|
20230801,110852,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8950,280,2,3.23,1536555280,171916,49.97,8680,9150,8670,11270,6070,8670,8937.83,0.49,0,-11161,9063,8866,8623,8426,8183,8745,8305,52,2600,100,6060,10,1,51659901,4624,46.86,8.15,12,0.33,191.00,1098.00,14900,20230515,-39.93,6140,20230503,45.77,14900,-39.93,20230515,6140,45.77,20230503,14900,-39.93,20230515,6140,45.77,20230503,0.59,N,298830,100,52 억,,254376,N,N,0,N,00,N
|
|
20230801,100858,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8940,270,2,3.11,985884600,110883,32.23,8680,9000,8670,11270,6070,8670,8891.22,0.49,0,-5191,9063,8866,8623,8426,8183,8745,8305,52,2600,100,6060,10,1,51659901,4618,46.81,8.14,12,0.21,191.00,1098.00,14900,20230515,-40.00,6140,20230503,45.60,14900,-40.00,20230515,6140,45.60,20230503,14900,-40.00,20230515,6140,45.60,20230503,0.59,N,298830,100,52 억,,254376,N,N,0,N,00,N
|
|
20230801,090850,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,8770,100,2,1.15,78195690,8973,2.61,8680,8780,8670,11270,6070,8670,8714.55,0.49,0,-1313,9063,8866,8623,8426,8183,8745,8305,52,2600,100,6060,10,1,51659901,4531,45.92,7.99,12,0.02,191.00,1098.00,14900,20230515,-41.14,6140,20230503,42.83,14900,-41.14,20230515,6140,42.83,20230503,14900,-41.14,20230515,6140,42.83,20230503,0.59,N,298830,100,52 억,,254376,N,N,0,N,00,N
|