178 lines
74 KiB
CSV
178 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
|
|
20231130,161030,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6050,20,2,0.33,209129270,34547,48.16,6030,6140,5980,7830,4230,6030,6053.47,1.17,0,470,6236,6132,6056,5952,5876,6095,5915,11,1800,100,3850,10,1,11469507,694,36.01,1.60,12,0.30,168.00,3784.00,8630,20230303,-29.90,4995,20231026,21.12,8630,-29.90,20230303,4995,21.12,20231026,8630,-29.90,20230303,4995,21.12,20231026,4.03,N,219420,100,11 억,,134696,N,N,0,N,00,N
|
|
20231130,151029,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6020,-10,5,-0.17,181672580,29980,41.79,6030,6140,5980,7830,4230,6030,6059.79,1.17,0,471,6236,6132,6056,5952,5876,6095,5915,11,1800,100,3850,10,1,11469507,690,35.83,1.59,12,0.26,168.00,3784.00,8630,20230303,-30.24,4995,20231026,20.52,8630,-30.24,20230303,4995,20.52,20231026,8630,-30.24,20230303,4995,20.52,20231026,4.03,N,219420,100,11 억,,134696,N,N,0,N,00,N
|
|
20231130,141026,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6030,0,3,0.00,173334170,28596,39.86,6030,6140,5980,7830,4230,6030,6061.48,1.17,0,469,6236,6132,6056,5952,5876,6095,5915,11,1800,100,3850,10,1,11469507,692,35.89,1.59,12,0.25,168.00,3784.00,8630,20230303,-30.13,4995,20231026,20.72,8630,-30.13,20230303,4995,20.72,20231026,8630,-30.13,20230303,4995,20.72,20231026,4.03,N,219420,100,11 억,,134696,N,N,0,N,00,N
|
|
20231130,131025,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6070,40,2,0.66,149804230,24705,34.44,6030,6140,5980,7830,4230,6030,6063.72,1.17,0,107,6236,6132,6056,5952,5876,6095,5915,11,1800,100,3850,10,1,11469507,696,36.13,1.60,12,0.22,168.00,3784.00,8630,20230303,-29.66,4995,20231026,21.52,8630,-29.66,20230303,4995,21.52,20231026,8630,-29.66,20230303,4995,21.52,20231026,4.03,N,219420,100,11 억,,134696,N,N,0,N,00,N
|
|
20231130,121037,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6030,0,3,0.00,146517210,24163,33.68,6030,6140,5980,7830,4230,6030,6063.70,1.17,0,396,6236,6132,6056,5952,5876,6095,5915,11,1800,100,3850,10,1,11469507,692,35.89,1.59,12,0.21,168.00,3784.00,8630,20230303,-30.13,4995,20231026,20.72,8630,-30.13,20230303,4995,20.72,20231026,8630,-30.13,20230303,4995,20.72,20231026,4.03,N,219420,100,11 억,,134696,N,N,0,N,00,N
|
|
20231130,111033,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6080,50,2,0.83,141208870,23284,32.46,6030,6140,5980,7830,4230,6030,6064.63,1.17,0,392,6236,6132,6056,5952,5876,6095,5915,11,1800,100,3850,10,1,11469507,697,36.19,1.61,12,0.20,168.00,3784.00,8630,20230303,-29.55,4995,20231026,21.72,8630,-29.55,20230303,4995,21.72,20231026,8630,-29.55,20230303,4995,21.72,20231026,4.03,N,219420,100,11 억,,134696,N,N,0,N,00,N
|
|
20231130,101026,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6100,70,2,1.16,121423100,20032,27.93,6030,6130,5980,7830,4230,6030,6061.46,1.17,0,478,6236,6132,6056,5952,5876,6095,5915,11,1800,100,3850,10,1,11469507,700,36.31,1.61,12,0.17,168.00,3784.00,8630,20230303,-29.32,4995,20231026,22.12,8630,-29.32,20230303,4995,22.12,20231026,8630,-29.32,20230303,4995,22.12,20231026,4.03,N,219420,100,11 억,,134696,N,N,0,N,00,N
|
|
20231130,091026,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6080,50,2,0.83,15554430,2571,3.58,6030,6080,6030,7830,4230,6030,6049.95,1.17,0,1260,6236,6132,6056,5952,5876,6095,5915,11,1800,100,3850,10,1,11469507,697,36.19,1.61,12,0.02,168.00,3784.00,8630,20230303,-29.55,4995,20231026,21.72,8630,-29.55,20230303,4995,21.72,20231026,8630,-29.55,20230303,4995,21.72,20231026,4.03,N,219420,100,11 억,,134696,N,N,0,N,00,N
|
|
20231129,161022,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6030,-70,5,-1.15,433872830,71627,62.81,6100,6160,5980,7930,4270,6100,6057.19,1.11,0,7387,6280,6190,6120,6030,5960,6155,5995,11,1830,100,3900,10,1,11469507,692,35.89,1.59,12,0.62,168.00,3784.00,8630,20230303,-30.13,4995,20231026,20.72,8630,-30.13,20230303,4995,20.72,20231026,8630,-30.13,20230303,4995,20.72,20231026,3.97,N,219420,100,11 억,,127307,N,N,0,N,00,N
|
|
20231129,151032,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6080,-20,5,-0.33,396139870,65363,57.31,6100,6160,5980,7930,4270,6100,6060.37,1.11,0,6440,6280,6190,6120,6030,5960,6155,5995,11,1830,100,3900,10,1,11469507,697,36.19,1.61,12,0.57,168.00,3784.00,8630,20230303,-29.55,4995,20231026,21.72,8630,-29.55,20230303,4995,21.72,20231026,8630,-29.55,20230303,4995,21.72,20231026,3.97,N,219420,100,11 억,,127307,N,N,0,N,00,N
|
|
20231129,141024,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6120,20,2,0.33,337268890,55691,48.83,6100,6160,5980,7930,4270,6100,6055.76,1.11,0,7164,6280,6190,6120,6030,5960,6155,5995,11,1830,100,3900,10,1,11469507,702,36.43,1.62,12,0.49,168.00,3784.00,8630,20230303,-29.08,4995,20231026,22.52,8630,-29.08,20230303,4995,22.52,20231026,8630,-29.08,20230303,4995,22.52,20231026,3.97,N,219420,100,11 억,,127307,N,N,0,N,00,N
|
|
20231129,131024,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6110,10,2,0.16,312143060,51601,45.25,6100,6150,5980,7930,4270,6100,6048.77,1.11,0,7849,6280,6190,6120,6030,5960,6155,5995,11,1830,100,3900,10,1,11469507,701,36.37,1.61,12,0.45,168.00,3784.00,8630,20230303,-29.20,4995,20231026,22.32,8630,-29.20,20230303,4995,22.32,20231026,8630,-29.20,20230303,4995,22.32,20231026,3.97,N,219420,100,11 억,,127307,N,N,0,N,00,N
|
|
20231129,121027,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6130,30,2,0.49,290824020,48122,42.20,6100,6150,5980,7930,4270,6100,6043.00,1.11,0,8474,6280,6190,6120,6030,5960,6155,5995,11,1830,100,3900,10,1,11469507,703,36.49,1.62,12,0.42,168.00,3784.00,8630,20230303,-28.97,4995,20231026,22.72,8630,-28.97,20230303,4995,22.72,20231026,8630,-28.97,20230303,4995,22.72,20231026,3.97,N,219420,100,11 억,,127307,N,N,0,N,00,N
|
|
20231129,111027,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6100,0,3,0.00,243818930,40442,35.46,6100,6150,5980,7930,4270,6100,6028.14,1.11,0,10318,6280,6190,6120,6030,5960,6155,5995,11,1830,100,3900,10,1,11469507,700,36.31,1.61,12,0.35,168.00,3784.00,8630,20230303,-29.32,4995,20231026,22.12,8630,-29.32,20230303,4995,22.12,20231026,8630,-29.32,20230303,4995,22.12,20231026,3.97,N,219420,100,11 억,,127307,N,N,0,N,00,N
|
|
20231129,101024,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6040,-60,5,-0.98,191798870,31893,27.97,6100,6100,5980,7930,4270,6100,6012.73,1.11,0,11230,6280,6190,6120,6030,5960,6155,5995,11,1830,100,3900,10,1,11469507,693,35.95,1.60,12,0.28,168.00,3784.00,8630,20230303,-30.01,4995,20231026,20.92,8630,-30.01,20230303,4995,20.92,20231026,8630,-30.01,20230303,4995,20.92,20231026,3.97,N,219420,100,11 억,,127307,N,N,0,N,00,N
|
|
20231129,091020,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6040,-60,5,-0.98,17898090,2953,2.59,6100,6100,6040,7930,4270,6100,6054.86,1.11,0,118,6280,6190,6120,6030,5960,6155,5995,11,1830,100,3900,10,1,11469507,693,35.95,1.60,12,0.03,168.00,3784.00,8630,20230303,-30.01,4995,20231026,20.92,8630,-30.01,20230303,4995,20.92,20231026,8630,-30.01,20230303,4995,20.92,20231026,3.97,N,219420,100,11 억,,127307,N,N,0,N,00,N
|
|
20231128,161020,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6100,-10,5,-0.16,691438270,113074,18.40,6200,6210,6050,7940,4280,6110,6114.98,1.06,0,5006,6763,6436,6133,5806,5503,6600,5970,11,1830,100,3910,10,1,11469507,700,36.31,1.61,12,0.99,168.00,3784.00,8630,20230303,-29.32,4995,20231026,22.12,8630,-29.32,20230303,4995,22.12,20231026,8630,-29.32,20230303,4995,22.12,20231026,3.86,N,219420,100,11 억,,121647,N,N,0,N,00,N
|
|
20231128,150913,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6080,-30,5,-0.49,664264020,108589,17.67,6200,6210,6050,7940,4280,6110,6117.32,1.06,0,3841,6763,6436,6133,5806,5503,6600,5970,11,1830,100,3910,10,1,11469507,697,36.19,1.61,12,0.95,168.00,3784.00,8630,20230303,-29.55,4995,20231026,21.72,8630,-29.55,20230303,4995,21.72,20231026,8630,-29.55,20230303,4995,21.72,20231026,3.86,N,219420,100,11 억,,121647,N,N,0,N,00,N
|
|
20231128,141021,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6090,-20,5,-0.33,620336890,101354,16.49,6200,6210,6050,7940,4280,6110,6120.64,1.06,0,3743,6763,6436,6133,5806,5503,6600,5970,11,1830,100,3910,10,1,11469507,698,36.25,1.61,12,0.88,168.00,3784.00,8630,20230303,-29.43,4995,20231026,21.92,8630,-29.43,20230303,4995,21.92,20231026,8630,-29.43,20230303,4995,21.92,20231026,3.86,N,219420,100,11 억,,121647,N,N,0,N,00,N
|
|
20231128,131013,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6080,-30,5,-0.49,578702160,94512,15.38,6200,6210,6050,7940,4280,6110,6123.25,1.06,0,2541,6763,6436,6133,5806,5503,6600,5970,11,1830,100,3910,10,1,11469507,697,36.19,1.61,12,0.82,168.00,3784.00,8630,20230303,-29.55,4995,20231026,21.72,8630,-29.55,20230303,4995,21.72,20231026,8630,-29.55,20230303,4995,21.72,20231026,3.86,N,219420,100,11 억,,121647,N,N,0,N,00,N
|
|
20231128,121020,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6110,0,3,0.00,539206270,88037,14.33,6200,6210,6050,7940,4280,6110,6125.00,1.06,0,2458,6763,6436,6133,5806,5503,6600,5970,11,1830,100,3910,10,1,11469507,701,36.37,1.61,12,0.77,168.00,3784.00,8630,20230303,-29.20,4995,20231026,22.32,8630,-29.20,20230303,4995,22.32,20231026,8630,-29.20,20230303,4995,22.32,20231026,3.86,N,219420,100,11 억,,121647,N,N,0,N,00,N
|
|
20231128,111020,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6110,0,3,0.00,500873510,81770,13.31,6200,6210,6050,7940,4280,6110,6125.66,1.06,0,2320,6763,6436,6133,5806,5503,6600,5970,11,1830,100,3910,10,1,11469507,701,36.37,1.61,12,0.71,168.00,3784.00,8630,20230303,-29.20,4995,20231026,22.32,8630,-29.20,20230303,4995,22.32,20231026,8630,-29.20,20230303,4995,22.32,20231026,3.86,N,219420,100,11 억,,121647,N,N,0,N,00,N
|
|
20231128,101015,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6070,-40,5,-0.65,447522020,73011,11.88,6200,6210,6050,7940,4280,6110,6129.89,1.06,0,3006,6763,6436,6133,5806,5503,6600,5970,11,1830,100,3910,10,1,11469507,696,36.13,1.60,12,0.64,168.00,3784.00,8630,20230303,-29.66,4995,20231026,21.52,8630,-29.66,20230303,4995,21.52,20231026,8630,-29.66,20230303,4995,21.52,20231026,3.86,N,219420,100,11 억,,121647,N,N,0,N,00,N
|
|
20231128,091017,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6080,-30,5,-0.49,198670070,32257,5.25,6200,6210,6070,7940,4280,6110,6161.17,1.06,0,2724,6763,6436,6133,5806,5503,6600,5970,11,1830,100,3910,10,1,11469507,697,36.19,1.61,12,0.28,168.00,3784.00,8630,20230303,-29.55,4995,20231026,21.72,8630,-29.55,20230303,4995,21.72,20231026,8630,-29.55,20230303,4995,21.72,20231026,3.86,N,219420,100,11 억,,121647,N,N,0,N,00,N
|
|
20231127,161009,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6110,210,2,3.56,3768630210,609324,966.74,5950,6460,5830,7670,4130,5900,6185.00,1.31,0,-29955,6106,6002,5806,5702,5506,6055,5755,11,1770,100,3770,10,1,11469507,701,36.37,1.61,12,5.31,168.00,3784.00,8630,20230303,-29.20,4995,20231026,22.32,8630,-29.20,20230303,4995,22.32,20231026,8630,-29.20,20230303,4995,22.32,20231026,3.84,N,219420,100,11 억,,150022,N,N,0,N,00,N
|
|
20231127,151019,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6170,270,2,4.58,3637571040,587965,932.85,5950,6460,5830,7670,4130,5900,6186.71,1.31,0,-32986,6106,6002,5806,5702,5506,6055,5755,11,1770,100,3770,10,1,11469507,708,36.73,1.63,12,5.13,168.00,3784.00,8630,20230303,-28.51,4995,20231026,23.52,8630,-28.51,20230303,4995,23.52,20231026,8630,-28.51,20230303,4995,23.52,20231026,3.84,N,219420,100,11 억,,150022,N,N,0,N,00,N
|
|
20231127,141017,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6040,140,2,2.37,1140563040,188138,298.49,5950,6300,5830,7670,4130,5900,6062.37,1.31,0,-10486,6106,6002,5806,5702,5506,6055,5755,11,1770,100,3770,10,1,11469507,693,35.95,1.60,12,1.64,168.00,3784.00,8630,20230303,-30.01,4995,20231026,20.92,8630,-30.01,20230303,4995,20.92,20231026,8630,-30.01,20230303,4995,20.92,20231026,3.84,N,219420,100,11 억,,150022,N,N,0,N,00,N
|
|
20231127,131020,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6090,190,2,3.22,995251370,164274,260.63,5950,6300,5830,7670,4130,5900,6058.48,1.31,0,-10345,6106,6002,5806,5702,5506,6055,5755,11,1770,100,3770,10,1,11469507,698,36.25,1.61,12,1.43,168.00,3784.00,8630,20230303,-29.43,4995,20231026,21.92,8630,-29.43,20230303,4995,21.92,20231026,8630,-29.43,20230303,4995,21.92,20231026,3.84,N,219420,100,11 억,,150022,N,N,0,N,00,N
|
|
20231127,121024,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6070,170,2,2.88,880969970,145464,230.79,5950,6300,5830,7670,4130,5900,6056.27,1.31,0,-9949,6106,6002,5806,5702,5506,6055,5755,11,1770,100,3770,10,1,11469507,696,36.13,1.60,12,1.27,168.00,3784.00,8630,20230303,-29.66,4995,20231026,21.52,8630,-29.66,20230303,4995,21.52,20231026,8630,-29.66,20230303,4995,21.52,20231026,3.84,N,219420,100,11 억,,150022,N,N,0,N,00,N
|
|
20231127,111007,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6000,100,2,1.69,406556500,68051,107.97,5950,6140,5830,7670,4130,5900,5974.29,1.31,0,-8269,6106,6002,5806,5702,5506,6055,5755,11,1770,100,3770,10,1,11469507,688,35.71,1.59,12,0.59,168.00,3784.00,8630,20230303,-30.48,4995,20231026,20.12,8630,-30.48,20230303,4995,20.12,20231026,8630,-30.48,20230303,4995,20.12,20231026,3.84,N,219420,100,11 억,,150022,N,N,0,N,00,N
|
|
20231127,101005,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5910,10,2,0.17,195257340,33008,52.37,5950,6000,5830,7670,4130,5900,5915.46,1.31,0,-5290,6106,6002,5806,5702,5506,6055,5755,11,1770,100,3770,10,1,11469507,678,35.18,1.56,12,0.29,168.00,3784.00,8630,20230303,-31.52,4995,20231026,18.32,8630,-31.52,20230303,4995,18.32,20231026,8630,-31.52,20230303,4995,18.32,20231026,3.84,N,219420,100,11 억,,150022,N,N,0,N,00,N
|
|
20231127,091009,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5910,10,2,0.17,106483470,17944,28.47,5950,6000,5830,7670,4130,5900,5934.21,1.31,0,-1739,6106,6002,5806,5702,5506,6055,5755,11,1770,100,3770,10,1,11469507,678,35.18,1.56,12,0.16,168.00,3784.00,8630,20230303,-31.52,4995,20231026,18.32,8630,-31.52,20230303,4995,18.32,20231026,8630,-31.52,20230303,4995,18.32,20231026,3.84,N,219420,100,11 억,,150022,N,N,0,N,00,N
|
|
20231124,161001,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5900,100,2,1.72,366052320,62831,183.34,5860,5910,5610,7540,4060,5800,5825.92,1.25,0,6156,6020,5910,5810,5700,5600,5860,5650,11,1740,100,3710,10,1,11469507,677,35.12,1.56,12,0.55,168.00,3784.00,8630,20230303,-31.63,4995,20231026,18.12,8630,-31.63,20230303,4995,18.12,20231026,8630,-31.63,20230303,4995,18.12,20231026,3.82,N,219420,100,11 억,,143853,N,N,0,N,00,N
|
|
20231124,151010,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5860,60,2,1.03,324913390,55853,162.98,5860,5910,5610,7540,4060,5800,5817.30,1.25,0,6401,6020,5910,5810,5700,5600,5860,5650,11,1740,100,3710,10,1,11469507,672,34.88,1.55,12,0.49,168.00,3784.00,8630,20230303,-32.10,4995,20231026,17.32,8630,-32.10,20230303,4995,17.32,20231026,8630,-32.10,20230303,4995,17.32,20231026,3.82,N,219420,100,11 억,,143853,N,N,0,N,00,N
|
|
20231124,141009,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5850,50,2,0.86,301981570,51931,151.53,5860,5910,5610,7540,4060,5800,5815.05,1.25,0,6055,6020,5910,5810,5700,5600,5860,5650,11,1740,100,3710,10,1,11469507,671,34.82,1.55,12,0.45,168.00,3784.00,8630,20230303,-32.21,4995,20231026,17.12,8630,-32.21,20230303,4995,17.12,20231026,8630,-32.21,20230303,4995,17.12,20231026,3.82,N,219420,100,11 억,,143853,N,N,0,N,00,N
|
|
20231124,131004,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5870,70,2,1.21,292835120,50367,146.97,5860,5910,5610,7540,4060,5800,5814.03,1.25,0,5330,6020,5910,5810,5700,5600,5860,5650,11,1740,100,3710,10,1,11469507,673,34.94,1.55,12,0.44,168.00,3784.00,8630,20230303,-31.98,4995,20231026,17.52,8630,-31.98,20230303,4995,17.52,20231026,8630,-31.98,20230303,4995,17.52,20231026,3.82,N,219420,100,11 억,,143853,N,N,0,N,00,N
|
|
20231124,121012,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5810,10,2,0.17,273530790,47059,137.32,5860,5910,5610,7540,4060,5800,5812.51,1.25,0,5327,6020,5910,5810,5700,5600,5860,5650,11,1740,100,3710,10,1,11469507,666,34.58,1.54,12,0.41,168.00,3784.00,8630,20230303,-32.68,4995,20231026,16.32,8630,-32.68,20230303,4995,16.32,20231026,8630,-32.68,20230303,4995,16.32,20231026,3.82,N,219420,100,11 억,,143853,N,N,0,N,00,N
|
|
20231124,111008,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5840,40,2,0.69,250576740,43119,125.82,5860,5910,5610,7540,4060,5800,5811.28,1.25,0,4947,6020,5910,5810,5700,5600,5860,5650,11,1740,100,3710,10,1,11469507,670,34.76,1.54,12,0.38,168.00,3784.00,8630,20230303,-32.33,4995,20231026,16.92,8630,-32.33,20230303,4995,16.92,20231026,8630,-32.33,20230303,4995,16.92,20231026,3.82,N,219420,100,11 억,,143853,N,N,0,N,00,N
|
|
20231124,101009,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5830,30,2,0.52,161291060,27931,81.50,5860,5900,5610,7540,4060,5800,5774.63,1.25,0,5332,6020,5910,5810,5700,5600,5860,5650,11,1740,100,3710,10,1,11469507,669,34.70,1.54,12,0.24,168.00,3784.00,8630,20230303,-32.44,4995,20231026,16.72,8630,-32.44,20230303,4995,16.72,20231026,8630,-32.44,20230303,4995,16.72,20231026,3.82,N,219420,100,11 억,,143853,N,N,0,N,00,N
|
|
20231124,091004,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5740,-60,5,-1.03,2105330,363,1.06,5860,5860,5740,7540,4060,5800,5799.81,1.25,0,-275,6020,5910,5810,5700,5600,5860,5650,11,1740,100,3710,10,1,11469507,658,34.17,1.52,12,0.00,168.00,3784.00,8630,20230303,-33.49,4995,20231026,14.91,8630,-33.49,20230303,4995,14.91,20231026,8630,-33.49,20230303,4995,14.91,20231026,3.82,N,219420,100,11 억,,143853,N,N,0,N,00,N
|
|
20231123,160952,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5800,-60,5,-1.02,199761470,34221,88.95,5860,5920,5710,7610,4110,5860,5837.43,1.31,0,-6427,6006,5932,5796,5722,5586,5970,5760,11,1750,100,3750,10,1,11469507,665,34.52,1.53,12,0.30,168.00,3784.00,8630,20230303,-32.79,4995,20231026,16.12,8630,-32.79,20230303,4995,16.12,20231026,8630,-32.79,20230303,4995,16.12,20231026,3.75,N,219420,100,11 억,,150297,N,N,0,N,00,N
|
|
20231123,151026,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5810,-50,5,-0.85,191022350,32716,85.03,5860,5920,5710,7610,4110,5860,5838.81,1.31,0,-5560,6006,5932,5796,5722,5586,5970,5760,11,1750,100,3750,10,1,11469507,666,34.58,1.54,12,0.29,168.00,3784.00,8630,20230303,-32.68,4995,20231026,16.32,8630,-32.68,20230303,4995,16.32,20231026,8630,-32.68,20230303,4995,16.32,20231026,3.75,N,219420,100,11 억,,150297,N,N,0,N,00,N
|
|
20231123,141025,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5860,0,3,0.00,177424740,30372,78.94,5860,5920,5710,7610,4110,5860,5841.72,1.31,0,-3942,6006,5932,5796,5722,5586,5970,5760,11,1750,100,3750,10,1,11469507,672,34.88,1.55,12,0.26,168.00,3784.00,8630,20230303,-32.10,4995,20231026,17.32,8630,-32.10,20230303,4995,17.32,20231026,8630,-32.10,20230303,4995,17.32,20231026,3.75,N,219420,100,11 억,,150297,N,N,0,N,00,N
|
|
20231123,131024,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5830,-30,5,-0.51,134990910,23041,59.89,5860,5920,5710,7610,4110,5860,5858.73,1.31,0,-3473,6006,5932,5796,5722,5586,5970,5760,11,1750,100,3750,10,1,11469507,669,34.70,1.54,12,0.20,168.00,3784.00,8630,20230303,-32.44,4995,20231026,16.72,8630,-32.44,20230303,4995,16.72,20231026,8630,-32.44,20230303,4995,16.72,20231026,3.75,N,219420,100,11 억,,150297,N,N,0,N,00,N
|
|
20231123,121007,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5830,-30,5,-0.51,129229700,22055,57.32,5860,5920,5710,7610,4110,5860,5859.43,1.31,0,-3204,6006,5932,5796,5722,5586,5970,5760,11,1750,100,3750,10,1,11469507,669,34.70,1.54,12,0.19,168.00,3784.00,8630,20230303,-32.44,4995,20231026,16.72,8630,-32.44,20230303,4995,16.72,20231026,8630,-32.44,20230303,4995,16.72,20231026,3.75,N,219420,100,11 억,,150297,N,N,0,N,00,N
|
|
20231123,111034,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5840,-20,5,-0.34,102862310,17518,45.53,5860,5920,5710,7610,4110,5860,5871.81,1.31,0,-3556,6006,5932,5796,5722,5586,5970,5760,11,1750,100,3750,10,1,11469507,670,34.76,1.54,12,0.15,168.00,3784.00,8630,20230303,-32.33,4995,20231026,16.92,8630,-32.33,20230303,4995,16.92,20231026,8630,-32.33,20230303,4995,16.92,20231026,3.75,N,219420,100,11 억,,150297,N,N,0,N,00,N
|
|
20231123,101010,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5840,-20,5,-0.34,91740410,15613,40.58,5860,5920,5710,7610,4110,5860,5875.90,1.31,0,-3531,6006,5932,5796,5722,5586,5970,5760,11,1750,100,3750,10,1,11469507,670,34.76,1.54,12,0.14,168.00,3784.00,8630,20230303,-32.33,4995,20231026,16.92,8630,-32.33,20230303,4995,16.92,20231026,8630,-32.33,20230303,4995,16.92,20231026,3.75,N,219420,100,11 억,,150297,N,N,0,N,00,N
|
|
20231123,091007,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5840,-20,5,-0.34,15512830,2654,6.90,5860,5860,5710,7610,4110,5860,5845.08,1.31,0,-615,6006,5932,5796,5722,5586,5970,5760,11,1750,100,3750,10,1,11469507,670,34.76,1.54,12,0.02,168.00,3784.00,8630,20230303,-32.33,4995,20231026,16.92,8630,-32.33,20230303,4995,16.92,20231026,8630,-32.33,20230303,4995,16.92,20231026,3.75,N,219420,100,11 억,,150297,N,N,0,N,00,N
|
|
20231122,160929,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5860,110,2,1.91,221863880,38342,96.40,5740,5870,5660,7470,4030,5750,5786.41,1.33,0,-2608,5930,5840,5760,5670,5590,5835,5665,11,1720,100,3680,10,1,11469507,672,34.88,1.55,12,0.33,168.00,3784.00,8630,20230303,-32.10,4995,20231026,17.32,8630,-32.10,20230303,4995,17.32,20231026,8630,-32.10,20230303,4995,17.32,20231026,3.76,N,219420,100,11 억,,152236,N,N,0,N,00,N
|
|
20231122,150948,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5830,80,2,1.39,202320380,35001,88.00,5740,5870,5660,7470,4030,5750,5780.42,1.33,0,-2290,5930,5840,5760,5670,5590,5835,5665,11,1720,100,3680,10,1,11469507,669,34.70,1.54,12,0.31,168.00,3784.00,8630,20230303,-32.44,4995,20231026,16.72,8630,-32.44,20230303,4995,16.72,20231026,8630,-32.44,20230303,4995,16.72,20231026,3.76,N,219420,100,11 억,,152236,N,N,0,N,00,N
|
|
20231122,140940,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5800,50,2,0.87,171694280,29725,74.74,5740,5870,5660,7470,4030,5750,5776.09,1.33,0,-2463,5930,5840,5760,5670,5590,5835,5665,11,1720,100,3680,10,1,11469507,665,34.52,1.53,12,0.26,168.00,3784.00,8630,20230303,-32.79,4995,20231026,16.12,8630,-32.79,20230303,4995,16.12,20231026,8630,-32.79,20230303,4995,16.12,20231026,3.76,N,219420,100,11 억,,152236,N,N,0,N,00,N
|
|
20231122,131015,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5750,0,3,0.00,145908980,25279,63.56,5740,5870,5660,7470,4030,5750,5771.94,1.33,0,-3053,5930,5840,5760,5670,5590,5835,5665,11,1720,100,3680,10,1,11469507,659,34.23,1.52,12,0.22,168.00,3784.00,8630,20230303,-33.37,4995,20231026,15.12,8630,-33.37,20230303,4995,15.12,20231026,8630,-33.37,20230303,4995,15.12,20231026,3.76,N,219420,100,11 억,,152236,N,N,0,N,00,N
|
|
20231122,121019,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5770,20,2,0.35,112926920,19522,49.08,5740,5870,5660,7470,4030,5750,5784.60,1.33,0,-7033,5930,5840,5760,5670,5590,5835,5665,11,1720,100,3680,10,1,11469507,662,34.35,1.52,12,0.17,168.00,3784.00,8630,20230303,-33.14,4995,20231026,15.52,8630,-33.14,20230303,4995,15.52,20231026,8630,-33.14,20230303,4995,15.52,20231026,3.76,N,219420,100,11 억,,152236,N,N,0,N,00,N
|
|
20231122,111104,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5820,70,2,1.22,106162910,18354,46.15,5740,5870,5660,7470,4030,5750,5784.18,1.33,0,-7040,5930,5840,5760,5670,5590,5835,5665,11,1720,100,3680,10,1,11469507,668,34.64,1.54,12,0.16,168.00,3784.00,8630,20230303,-32.56,4995,20231026,16.52,8630,-32.56,20230303,4995,16.52,20231026,8630,-32.56,20230303,4995,16.52,20231026,3.76,N,219420,100,11 억,,152236,N,N,0,N,00,N
|
|
20231122,101029,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5800,50,2,0.87,47640960,8227,20.68,5740,5870,5690,7470,4030,5750,5790.81,1.33,0,-2452,5930,5840,5760,5670,5590,5835,5665,11,1720,100,3680,10,1,11469507,665,34.52,1.53,12,0.07,168.00,3784.00,8630,20230303,-32.79,4995,20231026,16.12,8630,-32.79,20230303,4995,16.12,20231026,8630,-32.79,20230303,4995,16.12,20231026,3.76,N,219420,100,11 억,,152236,N,N,0,N,00,N
|
|
20231122,090937,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5770,20,2,0.35,11226210,1953,4.91,5740,5870,5690,7470,4030,5750,5748.19,1.33,0,813,5930,5840,5760,5670,5590,5835,5665,11,1720,100,3680,10,1,11469507,662,34.35,1.52,12,0.02,168.00,3784.00,8630,20230303,-33.14,4995,20231026,15.52,8630,-33.14,20230303,4995,15.52,20231026,8630,-33.14,20230303,4995,15.52,20231026,3.76,N,219420,100,11 억,,152236,N,N,0,N,00,N
|
|
20231121,160943,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5750,60,2,1.05,229326870,39730,168.20,5750,5850,5680,7390,3990,5690,5772.13,1.28,0,4696,5936,5812,5686,5562,5436,5875,5625,11,1700,100,3640,10,1,11469507,659,34.23,1.52,12,0.35,168.00,3784.00,8630,20230303,-33.37,4995,20231026,15.12,8630,-33.37,20230303,4995,15.12,20231026,8630,-33.37,20230303,4995,15.12,20231026,3.69,N,219420,100,11 억,,147221,N,N,0,N,00,N
|
|
20231121,150946,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5770,80,2,1.41,220845100,38260,161.98,5750,5850,5680,7390,3990,5690,5772.22,1.28,0,5543,5936,5812,5686,5562,5436,5875,5625,11,1700,100,3640,10,1,11469507,662,34.35,1.52,12,0.33,168.00,3784.00,8630,20230303,-33.14,4995,20231026,15.52,8630,-33.14,20230303,4995,15.52,20231026,8630,-33.14,20230303,4995,15.52,20231026,3.69,N,219420,100,11 억,,147221,N,N,0,N,00,N
|
|
20231121,140931,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5840,150,2,2.64,161899230,27987,118.49,5750,5850,5690,7390,3990,5690,5784.80,1.28,0,3710,5936,5812,5686,5562,5436,5875,5625,11,1700,100,3640,10,1,11469507,670,34.76,1.54,12,0.24,168.00,3784.00,8630,20230303,-32.33,4995,20231026,16.92,8630,-32.33,20230303,4995,16.92,20231026,8630,-32.33,20230303,4995,16.92,20231026,3.69,N,219420,100,11 억,,147221,N,N,0,N,00,N
|
|
20231121,130924,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5800,110,2,1.93,118537470,20549,87.00,5750,5810,5690,7390,3990,5690,5768.53,1.28,0,5965,5936,5812,5686,5562,5436,5875,5625,11,1700,100,3640,10,1,11469507,665,34.52,1.53,12,0.18,168.00,3784.00,8630,20230303,-32.79,4995,20231026,16.12,8630,-32.79,20230303,4995,16.12,20231026,8630,-32.79,20230303,4995,16.12,20231026,3.69,N,219420,100,11 억,,147221,N,N,0,N,00,N
|
|
20231121,120925,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5780,90,2,1.58,97538570,16927,71.66,5750,5800,5690,7390,3990,5690,5762.31,1.28,0,6150,5936,5812,5686,5562,5436,5875,5625,11,1700,100,3640,10,1,11469507,663,34.40,1.53,12,0.15,168.00,3784.00,8630,20230303,-33.02,4995,20231026,15.72,8630,-33.02,20230303,4995,15.72,20231026,8630,-33.02,20230303,4995,15.72,20231026,3.69,N,219420,100,11 억,,147221,N,N,0,N,00,N
|
|
20231121,110920,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5800,110,2,1.93,83643860,14517,61.46,5750,5800,5690,7390,3990,5690,5761.79,1.28,0,5419,5936,5812,5686,5562,5436,5875,5625,11,1700,100,3640,10,1,11469507,665,34.52,1.53,12,0.13,168.00,3784.00,8630,20230303,-32.79,4995,20231026,16.12,8630,-32.79,20230303,4995,16.12,20231026,8630,-32.79,20230303,4995,16.12,20231026,3.69,N,219420,100,11 억,,147221,N,N,0,N,00,N
|
|
20231121,100857,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5770,80,2,1.41,37855930,6585,27.88,5750,5800,5690,7390,3990,5690,5748.81,1.28,0,2905,5936,5812,5686,5562,5436,5875,5625,11,1700,100,3640,10,1,11469507,662,34.35,1.52,12,0.06,168.00,3784.00,8630,20230303,-33.14,4995,20231026,15.52,8630,-33.14,20230303,4995,15.52,20231026,8630,-33.14,20230303,4995,15.52,20231026,3.69,N,219420,100,11 억,,147221,N,N,0,N,00,N
|
|
20231121,090912,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5750,60,2,1.05,5717840,1000,4.23,5750,5800,5690,7390,3990,5690,5717.84,1.28,0,-64,5936,5812,5686,5562,5436,5875,5625,11,1700,100,3640,10,1,11469507,659,34.23,1.52,12,0.01,168.00,3784.00,8630,20230303,-33.37,4995,20231026,15.12,8630,-33.37,20230303,4995,15.12,20231026,8630,-33.37,20230303,4995,15.12,20231026,3.69,N,219420,100,11 억,,147221,N,N,0,N,00,N
|
|
20231120,160918,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5690,180,2,3.27,135359290,23605,67.83,5610,5810,5560,7160,3860,5510,5734.35,1.25,0,3221,5870,5690,5600,5420,5330,5645,5375,11,1650,100,3520,10,1,11469507,653,33.87,1.50,12,0.21,168.00,3784.00,8630,20230303,-34.07,4995,20231026,13.91,8630,-34.07,20230303,4995,13.91,20231026,8630,-34.07,20230303,4995,13.91,20231026,3.63,N,219420,100,11 억,,143729,N,N,0,N,00,N
|
|
20231120,150926,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5720,210,2,3.81,119124340,20758,59.65,5610,5810,5560,7160,3860,5510,5738.72,1.25,0,3036,5870,5690,5600,5420,5330,5645,5375,11,1650,100,3520,10,1,11469507,656,34.05,1.51,12,0.18,168.00,3784.00,8630,20230303,-33.72,4995,20231026,14.51,8630,-33.72,20230303,4995,14.51,20231026,8630,-33.72,20230303,4995,14.51,20231026,3.63,N,219420,100,11 억,,143729,N,N,0,N,00,N
|
|
20231120,140926,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5710,200,2,3.63,111752380,19469,55.95,5610,5810,5560,7160,3860,5510,5740.02,1.25,0,2218,5870,5690,5600,5420,5330,5645,5375,11,1650,100,3520,10,1,11469507,655,33.99,1.51,12,0.17,168.00,3784.00,8630,20230303,-33.84,4995,20231026,14.31,8630,-33.84,20230303,4995,14.31,20231026,8630,-33.84,20230303,4995,14.31,20231026,3.63,N,219420,100,11 억,,143729,N,N,0,N,00,N
|
|
20231120,130919,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5750,240,2,4.36,102487050,17848,51.29,5610,5810,5560,7160,3860,5510,5742.21,1.25,0,1768,5870,5690,5600,5420,5330,5645,5375,11,1650,100,3520,10,1,11469507,659,34.23,1.52,12,0.16,168.00,3784.00,8630,20230303,-33.37,4995,20231026,15.12,8630,-33.37,20230303,4995,15.12,20231026,8630,-33.37,20230303,4995,15.12,20231026,3.63,N,219420,100,11 억,,143729,N,N,0,N,00,N
|
|
20231120,120922,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5770,260,2,4.72,100308500,17469,50.20,5610,5810,5560,7160,3860,5510,5742.09,1.25,0,1829,5870,5690,5600,5420,5330,5645,5375,11,1650,100,3520,10,1,11469507,662,34.35,1.52,12,0.15,168.00,3784.00,8630,20230303,-33.14,4995,20231026,15.52,8630,-33.14,20230303,4995,15.52,20231026,8630,-33.14,20230303,4995,15.52,20231026,3.63,N,219420,100,11 억,,143729,N,N,0,N,00,N
|
|
20231120,110918,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5780,270,2,4.90,91983910,16024,46.05,5610,5810,5560,7160,3860,5510,5740.38,1.25,0,1890,5870,5690,5600,5420,5330,5645,5375,11,1650,100,3520,10,1,11469507,663,34.40,1.53,12,0.14,168.00,3784.00,8630,20230303,-33.02,4995,20231026,15.72,8630,-33.02,20230303,4995,15.72,20231026,8630,-33.02,20230303,4995,15.72,20231026,3.63,N,219420,100,11 억,,143729,N,N,0,N,00,N
|
|
20231120,100915,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5750,240,2,4.36,41184110,7234,20.79,5610,5750,5560,7160,3860,5510,5693.13,1.25,0,1322,5870,5690,5600,5420,5330,5645,5375,11,1650,100,3520,10,1,11469507,659,34.23,1.52,12,0.06,168.00,3784.00,8630,20230303,-33.37,4995,20231026,15.12,8630,-33.37,20230303,4995,15.12,20231026,8630,-33.37,20230303,4995,15.12,20231026,3.63,N,219420,100,11 억,,143729,N,N,0,N,00,N
|
|
20231120,090925,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5630,120,2,2.18,5166010,921,2.65,5610,5630,5560,7160,3860,5510,5609.13,1.25,0,-118,5870,5690,5600,5420,5330,5645,5375,11,1650,100,3520,10,1,11469507,646,33.51,1.49,12,0.01,168.00,3784.00,8630,20230303,-34.76,4995,20231026,12.71,8630,-34.76,20230303,4995,12.71,20231026,8630,-34.76,20230303,4995,12.71,20231026,3.63,N,219420,100,11 억,,143729,N,N,0,N,00,N
|
|
20231117,160943,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5510,-300,5,-5.16,191997880,34000,139.39,5730,5780,5510,7550,4070,5810,5646.95,1.23,0,2330,5896,5852,5776,5732,5656,5875,5755,11,1740,100,3710,10,1,11469507,632,32.80,1.46,12,0.30,168.00,3784.00,8630,20230303,-36.15,4995,20231026,10.31,8630,-36.15,20230303,4995,10.31,20231026,8630,-36.15,20230303,4995,10.31,20231026,3.58,N,219420,100,11 억,,141580,N,N,0,N,00,N
|
|
20231117,150950,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5700,-110,5,-1.89,131854220,23087,94.65,5730,5780,5670,7550,4070,5810,5711.15,1.23,0,1051,5896,5852,5776,5732,5656,5875,5755,11,1740,100,3710,10,1,11469507,654,33.93,1.51,12,0.20,168.00,3784.00,8630,20230303,-33.95,4995,20231026,14.11,8630,-33.95,20230303,4995,14.11,20231026,8630,-33.95,20230303,4995,14.11,20231026,3.58,N,219420,100,11 억,,141580,N,N,0,N,00,N
|
|
20231117,140943,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5700,-110,5,-1.89,123347850,21588,88.50,5730,5780,5670,7550,4070,5810,5713.68,1.23,0,1091,5896,5852,5776,5732,5656,5875,5755,11,1740,100,3710,10,1,11469507,654,33.93,1.51,12,0.19,168.00,3784.00,8630,20230303,-33.95,4995,20231026,14.11,8630,-33.95,20230303,4995,14.11,20231026,8630,-33.95,20230303,4995,14.11,20231026,3.58,N,219420,100,11 억,,141580,N,N,0,N,00,N
|
|
20231117,130942,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5710,-100,5,-1.72,115361330,20186,82.76,5730,5780,5670,7550,4070,5810,5714.87,1.23,0,1631,5896,5852,5776,5732,5656,5875,5755,11,1740,100,3710,10,1,11469507,655,33.99,1.51,12,0.18,168.00,3784.00,8630,20230303,-33.84,4995,20231026,14.31,8630,-33.84,20230303,4995,14.31,20231026,8630,-33.84,20230303,4995,14.31,20231026,3.58,N,219420,100,11 억,,141580,N,N,0,N,00,N
|
|
20231117,120944,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5690,-120,5,-2.07,112414650,19670,80.64,5730,5780,5670,7550,4070,5810,5714.98,1.23,0,1717,5896,5852,5776,5732,5656,5875,5755,11,1740,100,3710,10,1,11469507,653,33.87,1.50,12,0.17,168.00,3784.00,8630,20230303,-34.07,4995,20231026,13.91,8630,-34.07,20230303,4995,13.91,20231026,8630,-34.07,20230303,4995,13.91,20231026,3.58,N,219420,100,11 억,,141580,N,N,0,N,00,N
|
|
20231117,110948,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5700,-110,5,-1.89,92093250,16098,66.00,5730,5780,5690,7550,4070,5810,5720.73,1.23,0,848,5896,5852,5776,5732,5656,5875,5755,11,1740,100,3710,10,1,11469507,654,33.93,1.51,12,0.14,168.00,3784.00,8630,20230303,-33.95,4995,20231026,14.11,8630,-33.95,20230303,4995,14.11,20231026,8630,-33.95,20230303,4995,14.11,20231026,3.58,N,219420,100,11 억,,141580,N,N,0,N,00,N
|
|
20231117,100945,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5700,-110,5,-1.89,55233720,9646,39.55,5730,5780,5700,7550,4070,5810,5725.99,1.23,0,208,5896,5852,5776,5732,5656,5875,5755,11,1740,100,3710,10,1,11469507,654,33.93,1.51,12,0.08,168.00,3784.00,8630,20230303,-33.95,4995,20231026,14.11,8630,-33.95,20230303,4995,14.11,20231026,8630,-33.95,20230303,4995,14.11,20231026,3.58,N,219420,100,11 억,,141580,N,N,0,N,00,N
|
|
20231117,090946,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5720,-90,5,-1.55,11318460,1973,8.09,5730,5760,5720,7550,4070,5810,5736.30,1.23,0,258,5896,5852,5776,5732,5656,5875,5755,11,1740,100,3710,10,1,11469507,656,34.05,1.51,12,0.02,168.00,3784.00,8630,20230303,-33.72,4995,20231026,14.51,8630,-33.72,20230303,4995,14.51,20231026,8630,-33.72,20230303,4995,14.51,20231026,3.58,N,219420,100,11 억,,141580,N,N,0,N,00,N
|
|
20231116,160944,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5810,120,2,2.11,137548550,23819,62.08,5700,5820,5700,7390,3990,5690,5774.74,1.21,0,3323,5850,5770,5720,5640,5590,5755,5625,11,1700,100,3640,10,1,11469507,666,34.58,1.54,12,0.21,168.00,3784.00,8630,20230303,-32.68,4995,20231026,16.32,8630,-32.68,20230303,4995,16.32,20231026,8630,-32.68,20230303,4995,16.32,20231026,3.60,N,219420,100,11 억,,138208,N,N,0,N,00,N
|
|
20231116,150939,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5790,100,2,1.76,87270640,15151,39.49,5700,5810,5700,7390,3990,5690,5760.06,1.21,0,2212,5850,5770,5720,5640,5590,5755,5625,11,1700,100,3640,10,1,11469507,664,34.46,1.53,12,0.13,168.00,3784.00,8630,20230303,-32.91,4995,20231026,15.92,8630,-32.91,20230303,4995,15.92,20231026,8630,-32.91,20230303,4995,15.92,20231026,3.60,N,219420,100,11 억,,138208,N,N,0,N,00,N
|
|
20231116,140915,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5760,70,2,1.23,69986480,12166,31.71,5700,5790,5700,7390,3990,5690,5752.63,1.21,0,1923,5850,5770,5720,5640,5590,5755,5625,11,1700,100,3640,10,1,11469507,661,34.29,1.52,12,0.11,168.00,3784.00,8630,20230303,-33.26,4995,20231026,15.32,8630,-33.26,20230303,4995,15.32,20231026,8630,-33.26,20230303,4995,15.32,20231026,3.60,N,219420,100,11 억,,138208,N,N,0,N,00,N
|
|
20231116,130938,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5750,60,2,1.05,60956590,10596,27.62,5700,5790,5700,7390,3990,5690,5752.79,1.21,0,1223,5850,5770,5720,5640,5590,5755,5625,11,1700,100,3640,10,1,11469507,659,34.23,1.52,12,0.09,168.00,3784.00,8630,20230303,-33.37,4995,20231026,15.12,8630,-33.37,20230303,4995,15.12,20231026,8630,-33.37,20230303,4995,15.12,20231026,3.60,N,219420,100,11 억,,138208,N,N,0,N,00,N
|
|
20231116,120940,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5750,60,2,1.05,39274300,6825,17.79,5700,5790,5700,7390,3990,5690,5754.48,1.21,0,184,5850,5770,5720,5640,5590,5755,5625,11,1700,100,3640,10,1,11469507,659,34.23,1.52,12,0.06,168.00,3784.00,8630,20230303,-33.37,4995,20231026,15.12,8630,-33.37,20230303,4995,15.12,20231026,8630,-33.37,20230303,4995,15.12,20231026,3.60,N,219420,100,11 억,,138208,N,N,0,N,00,N
|
|
20231116,110939,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5750,60,2,1.05,30280930,5260,13.71,5700,5790,5700,7390,3990,5690,5756.83,1.21,0,-276,5850,5770,5720,5640,5590,5755,5625,11,1700,100,3640,10,1,11469507,659,34.23,1.52,12,0.05,168.00,3784.00,8630,20230303,-33.37,4995,20231026,15.12,8630,-33.37,20230303,4995,15.12,20231026,8630,-33.37,20230303,4995,15.12,20231026,3.60,N,219420,100,11 억,,138208,N,N,0,N,00,N
|
|
20231116,100938,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5730,40,2,0.70,12019620,2092,5.45,5700,5750,5700,7390,3990,5690,5745.52,1.21,0,328,5850,5770,5720,5640,5590,5755,5625,11,1700,100,3640,10,1,11469507,657,34.11,1.51,12,0.02,168.00,3784.00,8630,20230303,-33.60,4995,20231026,14.71,8630,-33.60,20230303,4995,14.71,20231026,8630,-33.60,20230303,4995,14.71,20231026,3.60,N,219420,100,11 억,,138208,N,N,0,N,00,N
|
|
20231116,090943,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5690,0,3,0.00,0,0,0.00,0,0,0,7390,3990,5690,0.00,1.21,0,0,5850,5770,5720,5640,5590,5755,5625,11,1700,100,3640,10,1,11469507,653,33.87,1.50,12,0.00,168.00,3784.00,8630,20230303,-34.07,4995,20231026,13.91,8630,-34.07,20230303,4995,13.91,20231026,8630,-34.07,20230303,4995,13.91,20231026,3.60,N,219420,100,11 억,,138208,N,N,0,N,00,N
|
|
20231115,160833,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5690,10,2,0.18,220397490,38368,125.14,5690,5800,5670,7380,3980,5680,5744.52,1.15,0,6153,5786,5732,5666,5612,5546,5760,5640,11,1700,100,3630,10,1,11469507,653,33.87,1.50,12,0.33,168.00,3784.00,8630,20230303,-34.07,4995,20231026,13.91,8630,-34.07,20230303,4995,13.91,20231026,8630,-34.07,20230303,4995,13.91,20231026,3.60,N,219420,100,11 억,,131909,N,N,0,N,00,N
|
|
20231115,150955,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5710,30,2,0.53,213023410,37074,120.92,5690,5800,5670,7380,3980,5680,5745.90,1.15,0,5947,5786,5732,5666,5612,5546,5760,5640,11,1700,100,3630,10,1,11469507,655,33.99,1.51,12,0.32,168.00,3784.00,8630,20230303,-33.84,4995,20231026,14.31,8630,-33.84,20230303,4995,14.31,20231026,8630,-33.84,20230303,4995,14.31,20231026,3.60,N,219420,100,11 억,,131909,N,N,0,N,00,N
|
|
20231115,140952,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5740,60,2,1.06,175944400,30580,99.74,5690,5800,5670,7380,3980,5680,5753.58,1.15,0,4807,5786,5732,5666,5612,5546,5760,5640,11,1700,100,3630,10,1,11469507,658,34.17,1.52,12,0.27,168.00,3784.00,8630,20230303,-33.49,4995,20231026,14.91,8630,-33.49,20230303,4995,14.91,20231026,8630,-33.49,20230303,4995,14.91,20231026,3.60,N,219420,100,11 억,,131909,N,N,0,N,00,N
|
|
20231115,130953,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5760,80,2,1.41,168699110,29320,95.63,5690,5800,5670,7380,3980,5680,5753.72,1.15,0,4377,5786,5732,5666,5612,5546,5760,5640,11,1700,100,3630,10,1,11469507,661,34.29,1.52,12,0.26,168.00,3784.00,8630,20230303,-33.26,4995,20231026,15.32,8630,-33.26,20230303,4995,15.32,20231026,8630,-33.26,20230303,4995,15.32,20231026,3.60,N,219420,100,11 억,,131909,N,N,0,N,00,N
|
|
20231115,120955,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5750,70,2,1.23,144032810,25012,81.58,5690,5800,5670,7380,3980,5680,5758.55,1.15,0,3993,5786,5732,5666,5612,5546,5760,5640,11,1700,100,3630,10,1,11469507,659,34.23,1.52,12,0.22,168.00,3784.00,8630,20230303,-33.37,4995,20231026,15.12,8630,-33.37,20230303,4995,15.12,20231026,8630,-33.37,20230303,4995,15.12,20231026,3.60,N,219420,100,11 억,,131909,N,N,0,N,00,N
|
|
20231115,111005,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5770,90,2,1.58,129725040,22522,73.46,5690,5800,5670,7380,3980,5680,5759.93,1.15,0,2418,5786,5732,5666,5612,5546,5760,5640,11,1700,100,3630,10,1,11469507,662,34.35,1.52,12,0.20,168.00,3784.00,8630,20230303,-33.14,4995,20231026,15.52,8630,-33.14,20230303,4995,15.52,20231026,8630,-33.14,20230303,4995,15.52,20231026,3.60,N,219420,100,11 억,,131909,N,N,0,N,00,N
|
|
20231115,100956,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5770,90,2,1.58,80797580,14033,45.77,5690,5800,5670,7380,3980,5680,5757.68,1.15,0,1456,5786,5732,5666,5612,5546,5760,5640,11,1700,100,3630,10,1,11469507,662,34.35,1.52,12,0.12,168.00,3784.00,8630,20230303,-33.14,4995,20231026,15.52,8630,-33.14,20230303,4995,15.52,20231026,8630,-33.14,20230303,4995,15.52,20231026,3.60,N,219420,100,11 억,,131909,N,N,0,N,00,N
|
|
20231115,090948,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5740,60,2,1.06,15299070,2670,8.71,5690,5740,5690,7380,3980,5680,5729.99,1.15,0,-646,5786,5732,5666,5612,5546,5760,5640,11,1700,100,3630,10,1,11469507,658,34.17,1.52,12,0.02,168.00,3784.00,8630,20230303,-33.49,4995,20231026,14.91,8630,-33.49,20230303,4995,14.91,20231026,8630,-33.49,20230303,4995,14.91,20231026,3.60,N,219420,100,11 억,,131909,N,N,0,N,00,N
|
|
20231114,160934,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5680,80,2,1.43,173799760,30653,64.95,5600,5720,5600,7280,3920,5600,5669.91,1.15,0,511,5786,5692,5546,5452,5306,5740,5500,11,1680,100,3580,10,1,11469507,651,33.81,1.50,12,0.27,168.00,3784.00,8630,20230303,-34.18,4995,20231026,13.71,8630,-34.18,20230303,4995,13.71,20231026,8630,-34.18,20230303,4995,13.71,20231026,3.73,N,219420,100,11 억,,131398,N,N,0,N,00,N
|
|
20231114,150940,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5670,70,2,1.25,169411860,29880,63.31,5600,5720,5600,7280,3920,5600,5669.74,1.15,0,294,5786,5692,5546,5452,5306,5740,5500,11,1680,100,3580,10,1,11469507,650,33.75,1.50,12,0.26,168.00,3784.00,8630,20230303,-34.30,4995,20231026,13.51,8630,-34.30,20230303,4995,13.51,20231026,8630,-34.30,20230303,4995,13.51,20231026,3.73,N,219420,100,11 억,,131398,N,N,0,N,00,N
|
|
20231114,140937,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5680,80,2,1.43,159695480,28163,59.67,5600,5720,5600,7280,3920,5600,5670.40,1.15,0,293,5786,5692,5546,5452,5306,5740,5500,11,1680,100,3580,10,1,11469507,651,33.81,1.50,12,0.25,168.00,3784.00,8630,20230303,-34.18,4995,20231026,13.71,8630,-34.18,20230303,4995,13.71,20231026,8630,-34.18,20230303,4995,13.71,20231026,3.73,N,219420,100,11 억,,131398,N,N,0,N,00,N
|
|
20231114,130938,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5710,110,2,1.96,133734920,23578,49.96,5600,5720,5600,7280,3920,5600,5672.02,1.15,0,22,5786,5692,5546,5452,5306,5740,5500,11,1680,100,3580,10,1,11469507,655,33.99,1.51,12,0.21,168.00,3784.00,8630,20230303,-33.84,4995,20231026,14.31,8630,-33.84,20230303,4995,14.31,20231026,8630,-33.84,20230303,4995,14.31,20231026,3.73,N,219420,100,11 억,,131398,N,N,0,N,00,N
|
|
20231114,120940,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5660,60,2,1.07,121771140,21480,45.51,5600,5720,5600,7280,3920,5600,5669.05,1.15,0,257,5786,5692,5546,5452,5306,5740,5500,11,1680,100,3580,10,1,11469507,649,33.69,1.50,12,0.19,168.00,3784.00,8630,20230303,-34.41,4995,20231026,13.31,8630,-34.41,20230303,4995,13.31,20231026,8630,-34.41,20230303,4995,13.31,20231026,3.73,N,219420,100,11 억,,131398,N,N,0,N,00,N
|
|
20231114,110950,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5670,70,2,1.25,111956990,19746,41.84,5600,5720,5600,7280,3920,5600,5669.86,1.15,0,377,5786,5692,5546,5452,5306,5740,5500,11,1680,100,3580,10,1,11469507,650,33.75,1.50,12,0.17,168.00,3784.00,8630,20230303,-34.30,4995,20231026,13.51,8630,-34.30,20230303,4995,13.51,20231026,8630,-34.30,20230303,4995,13.51,20231026,3.73,N,219420,100,11 억,,131398,N,N,0,N,00,N
|
|
20231114,100940,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5620,20,2,0.36,105089920,18534,39.27,5600,5720,5600,7280,3920,5600,5670.12,1.15,0,610,5786,5692,5546,5452,5306,5740,5500,11,1680,100,3580,10,1,11469507,645,33.45,1.49,12,0.16,168.00,3784.00,8630,20230303,-34.88,4995,20231026,12.51,8630,-34.88,20230303,4995,12.51,20231026,8630,-34.88,20230303,4995,12.51,20231026,3.73,N,219420,100,11 억,,131398,N,N,0,N,00,N
|
|
20231114,090930,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5680,80,2,1.43,33390030,5899,12.50,5600,5680,5600,7280,3920,5600,5660.29,1.15,0,-679,5786,5692,5546,5452,5306,5740,5500,11,1680,100,3580,10,1,11469507,651,33.81,1.50,12,0.05,168.00,3784.00,8630,20230303,-34.18,4995,20231026,13.71,8630,-34.18,20230303,4995,13.71,20231026,8630,-34.18,20230303,4995,13.71,20231026,3.73,N,219420,100,11 억,,131398,N,N,0,N,00,N
|
|
20231113,160922,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5600,120,2,2.19,256517300,46352,328.97,5480,5640,5400,7120,3840,5480,5533.98,1.38,0,-27158,5580,5530,5450,5400,5320,5555,5425,11,1640,100,3500,10,1,11469507,642,33.33,1.48,12,0.40,168.00,3784.00,8630,20230303,-35.11,4995,20231026,12.11,8630,-35.11,20230303,4995,12.11,20231026,8630,-35.11,20230303,4995,12.11,20231026,3.72,N,219420,100,11 억,,158556,N,N,0,N,00,N
|
|
20231113,150918,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5580,100,2,1.82,241530740,43673,309.96,5480,5640,5400,7120,3840,5480,5530.44,1.38,0,-26525,5580,5530,5450,5400,5320,5555,5425,11,1640,100,3500,10,1,11469507,640,33.21,1.47,12,0.38,168.00,3784.00,8630,20230303,-35.34,4995,20231026,11.71,8630,-35.34,20230303,4995,11.71,20231026,8630,-35.34,20230303,4995,11.71,20231026,3.72,N,219420,100,11 억,,158556,N,N,0,N,00,N
|
|
20231113,140919,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5480,0,3,0.00,146616260,26711,189.57,5480,5590,5400,7120,3840,5480,5488.98,1.38,0,-17469,5580,5530,5450,5400,5320,5555,5425,11,1640,100,3500,10,1,11469507,629,32.62,1.45,12,0.23,168.00,3784.00,8630,20230303,-36.50,4995,20231026,9.71,8630,-36.50,20230303,4995,9.71,20231026,8630,-36.50,20230303,4995,9.71,20231026,3.72,N,219420,100,11 억,,158556,N,N,0,N,00,N
|
|
20231113,130916,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5500,20,2,0.36,122449790,22298,158.25,5480,5590,5400,7120,3840,5480,5491.51,1.38,0,-14296,5580,5530,5450,5400,5320,5555,5425,11,1640,100,3500,10,1,11469507,631,32.74,1.45,12,0.19,168.00,3784.00,8630,20230303,-36.27,4995,20231026,10.11,8630,-36.27,20230303,4995,10.11,20231026,8630,-36.27,20230303,4995,10.11,20231026,3.72,N,219420,100,11 억,,158556,N,N,0,N,00,N
|
|
20231113,120919,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5450,-30,5,-0.55,100470540,18263,129.62,5480,5590,5400,7120,3840,5480,5501.32,1.38,0,-10978,5580,5530,5450,5400,5320,5555,5425,11,1640,100,3500,10,1,11469507,625,32.44,1.44,12,0.16,168.00,3784.00,8630,20230303,-36.85,4995,20231026,9.11,8630,-36.85,20230303,4995,9.11,20231026,8630,-36.85,20230303,4995,9.11,20231026,3.72,N,219420,100,11 억,,158556,N,N,0,N,00,N
|
|
20231113,110916,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5470,-10,5,-0.18,76605330,13871,98.45,5480,5590,5440,7120,3840,5480,5522.70,1.38,0,-8304,5580,5530,5450,5400,5320,5555,5425,11,1640,100,3500,10,1,11469507,627,32.56,1.45,12,0.12,168.00,3784.00,8630,20230303,-36.62,4995,20231026,9.51,8630,-36.62,20230303,4995,9.51,20231026,8630,-36.62,20230303,4995,9.51,20231026,3.72,N,219420,100,11 억,,158556,N,N,0,N,00,N
|
|
20231113,100913,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5530,50,2,0.91,69111690,12507,88.77,5480,5590,5440,7120,3840,5480,5525.84,1.38,0,-7012,5580,5530,5450,5400,5320,5555,5425,11,1640,100,3500,10,1,11469507,634,32.92,1.46,12,0.11,168.00,3784.00,8630,20230303,-35.92,4995,20231026,10.71,8630,-35.92,20230303,4995,10.71,20231026,8630,-35.92,20230303,4995,10.71,20231026,3.72,N,219420,100,11 억,,158556,N,N,0,N,00,N
|
|
20231113,090921,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5520,40,2,0.73,2564320,464,3.29,5480,5590,5480,7120,3840,5480,5526.55,1.38,0,-218,5580,5530,5450,5400,5320,5555,5425,11,1640,100,3500,10,1,11469507,633,32.86,1.46,12,0.00,168.00,3784.00,8630,20230303,-36.04,4995,20231026,10.51,8630,-36.04,20230303,4995,10.51,20231026,8630,-36.04,20230303,4995,10.51,20231026,3.72,N,219420,100,11 억,,158556,N,N,0,N,00,N
|
|
20231110,160933,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5480,20,2,0.37,76183690,14056,58.15,5460,5500,5370,7090,3830,5460,5420.00,1.40,0,-2158,5666,5562,5496,5392,5326,5530,5360,11,1630,100,3490,10,1,11469507,629,32.62,1.45,12,0.12,168.00,3784.00,8630,20230303,-36.50,4995,20231026,9.71,8630,-36.50,20230303,4995,9.71,20231026,8630,-36.50,20230303,4995,9.71,20231026,3.73,N,219420,100,11 억,,160714,N,N,0,N,00,N
|
|
20231110,150935,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5410,-50,5,-0.92,72443430,13371,55.32,5460,5500,5370,7090,3830,5460,5417.95,1.40,0,-2102,5666,5562,5496,5392,5326,5530,5360,11,1630,100,3490,10,1,11469507,621,32.20,1.43,12,0.12,168.00,3784.00,8630,20230303,-37.31,4995,20231026,8.31,8630,-37.31,20230303,4995,8.31,20231026,8630,-37.31,20230303,4995,8.31,20231026,3.73,N,219420,100,11 억,,160714,N,N,0,N,00,N
|
|
20231110,140924,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5450,-10,5,-0.18,70642800,13040,53.95,5460,5500,5370,7090,3830,5460,5417.39,1.40,0,-1907,5666,5562,5496,5392,5326,5530,5360,11,1630,100,3490,10,1,11469507,625,32.44,1.44,12,0.11,168.00,3784.00,8630,20230303,-36.85,4995,20231026,9.11,8630,-36.85,20230303,4995,9.11,20231026,8630,-36.85,20230303,4995,9.11,20231026,3.73,N,219420,100,11 억,,160714,N,N,0,N,00,N
|
|
20231110,130925,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5400,-60,5,-1.10,58527050,10803,44.69,5460,5480,5370,7090,3830,5460,5417.67,1.40,0,-2091,5666,5562,5496,5392,5326,5530,5360,11,1630,100,3490,10,1,11469507,619,32.14,1.43,12,0.09,168.00,3784.00,8630,20230303,-37.43,4995,20231026,8.11,8630,-37.43,20230303,4995,8.11,20231026,8630,-37.43,20230303,4995,8.11,20231026,3.73,N,219420,100,11 억,,160714,N,N,0,N,00,N
|
|
20231110,120931,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5410,-50,5,-0.92,36293430,6718,27.79,5460,5460,5370,7090,3830,5460,5402.42,1.40,0,-289,5666,5562,5496,5392,5326,5530,5360,11,1630,100,3490,10,1,11469507,621,32.20,1.43,12,0.06,168.00,3784.00,8630,20230303,-37.31,4995,20231026,8.31,8630,-37.31,20230303,4995,8.31,20231026,8630,-37.31,20230303,4995,8.31,20231026,3.73,N,219420,100,11 억,,160714,N,N,0,N,00,N
|
|
20231110,110915,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5450,-10,5,-0.18,32038550,5933,24.55,5460,5460,5370,7090,3830,5460,5400.06,1.40,0,-160,5666,5562,5496,5392,5326,5530,5360,11,1630,100,3490,10,1,11469507,625,32.44,1.44,12,0.05,168.00,3784.00,8630,20230303,-36.85,4995,20231026,9.11,8630,-36.85,20230303,4995,9.11,20231026,8630,-36.85,20230303,4995,9.11,20231026,3.73,N,219420,100,11 억,,160714,N,N,0,N,00,N
|
|
20231110,100925,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5380,-80,5,-1.47,25775500,4774,19.75,5460,5460,5370,7090,3830,5460,5399.14,1.40,0,-430,5666,5562,5496,5392,5326,5530,5360,11,1630,100,3490,10,1,11469507,617,32.02,1.42,12,0.04,168.00,3784.00,8630,20230303,-37.66,4995,20231026,7.71,8630,-37.66,20230303,4995,7.71,20231026,8630,-37.66,20230303,4995,7.71,20231026,3.73,N,219420,100,11 억,,160714,N,N,0,N,00,N
|
|
20231110,090909,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5390,-70,5,-1.28,13234410,2445,10.12,5460,5460,5370,7090,3830,5460,5412.85,1.40,0,478,5666,5562,5496,5392,5326,5530,5360,11,1630,100,3490,10,1,11469507,618,32.08,1.42,12,0.02,168.00,3784.00,8630,20230303,-37.54,4995,20231026,7.91,8630,-37.54,20230303,4995,7.91,20231026,8630,-37.54,20230303,4995,7.91,20231026,3.73,N,219420,100,11 억,,160714,N,N,0,N,00,N
|
|
20231109,160903,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5460,-130,5,-2.33,131235320,23871,115.32,5590,5600,5430,7260,3920,5590,5497.69,1.38,0,2135,5763,5676,5593,5506,5423,5720,5550,11,1670,100,3570,10,1,11469507,626,32.50,1.44,12,0.21,168.00,3784.00,8630,20230303,-36.73,4995,20231026,9.31,8630,-36.73,20230303,4995,9.31,20231026,8630,-36.73,20230303,4995,9.31,20231026,3.77,N,219420,100,11 억,,158579,N,N,0,N,00,N
|
|
20231109,150901,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5470,-120,5,-2.15,124595210,22655,109.45,5590,5600,5430,7260,3920,5590,5499.68,1.38,0,3121,5763,5676,5593,5506,5423,5720,5550,11,1670,100,3570,10,1,11469507,627,32.56,1.45,12,0.20,168.00,3784.00,8630,20230303,-36.62,4995,20231026,9.51,8630,-36.62,20230303,4995,9.51,20231026,8630,-36.62,20230303,4995,9.51,20231026,3.77,N,219420,100,11 억,,158579,N,N,0,N,00,N
|
|
20231109,140859,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5490,-100,5,-1.79,104418510,18967,91.63,5590,5600,5430,7260,3920,5590,5505.27,1.38,0,840,5763,5676,5593,5506,5423,5720,5550,11,1670,100,3570,10,1,11469507,630,32.68,1.45,12,0.17,168.00,3784.00,8630,20230303,-36.38,4995,20231026,9.91,8630,-36.38,20230303,4995,9.91,20231026,8630,-36.38,20230303,4995,9.91,20231026,3.77,N,219420,100,11 억,,158579,N,N,0,N,00,N
|
|
20231109,130902,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5480,-110,5,-1.97,97317360,17672,85.38,5590,5600,5430,7260,3920,5590,5506.87,1.38,0,435,5763,5676,5593,5506,5423,5720,5550,11,1670,100,3570,10,1,11469507,629,32.62,1.45,12,0.15,168.00,3784.00,8630,20230303,-36.50,4995,20231026,9.71,8630,-36.50,20230303,4995,9.71,20231026,8630,-36.50,20230303,4995,9.71,20231026,3.77,N,219420,100,11 억,,158579,N,N,0,N,00,N
|
|
20231109,120906,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5490,-100,5,-1.79,62533640,11304,54.61,5590,5600,5480,7260,3920,5590,5531.99,1.38,0,-1876,5763,5676,5593,5506,5423,5720,5550,11,1670,100,3570,10,1,11469507,630,32.68,1.45,12,0.10,168.00,3784.00,8630,20230303,-36.38,4995,20231026,9.91,8630,-36.38,20230303,4995,9.91,20231026,8630,-36.38,20230303,4995,9.91,20231026,3.77,N,219420,100,11 억,,158579,N,N,0,N,00,N
|
|
20231109,110902,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5540,-50,5,-0.89,43167280,7805,37.71,5590,5600,5480,7260,3920,5590,5530.72,1.38,0,-1489,5763,5676,5593,5506,5423,5720,5550,11,1670,100,3570,10,1,11469507,635,32.98,1.46,12,0.07,168.00,3784.00,8630,20230303,-35.81,4995,20231026,10.91,8630,-35.81,20230303,4995,10.91,20231026,8630,-35.81,20230303,4995,10.91,20231026,3.77,N,219420,100,11 억,,158579,N,N,0,N,00,N
|
|
20231109,100857,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5510,-80,5,-1.43,32496180,5862,28.32,5590,5600,5500,7260,3920,5590,5543.53,1.38,0,-1803,5763,5676,5593,5506,5423,5720,5550,11,1670,100,3570,10,1,11469507,632,32.80,1.46,12,0.05,168.00,3784.00,8630,20230303,-36.15,4995,20231026,10.31,8630,-36.15,20230303,4995,10.31,20231026,8630,-36.15,20230303,4995,10.31,20231026,3.77,N,219420,100,11 억,,158579,N,N,0,N,00,N
|
|
20231109,090903,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5560,-30,5,-0.54,6087670,1090,5.27,5590,5590,5560,7260,3920,5590,5585.02,1.38,0,-147,5763,5676,5593,5506,5423,5720,5550,11,1670,100,3570,10,1,11469507,638,33.10,1.47,12,0.01,168.00,3784.00,8630,20230303,-35.57,4995,20231026,11.31,8630,-35.57,20230303,4995,11.31,20231026,8630,-35.57,20230303,4995,11.31,20231026,3.77,N,219420,100,11 억,,158579,N,N,0,N,00,N
|
|
20231108,160855,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5590,-60,5,-1.06,114530710,20419,60.69,5570,5680,5510,7340,3960,5650,5609.03,1.41,0,-3077,5870,5760,5580,5470,5290,5670,5380,11,1690,100,3610,10,1,11469507,641,33.27,1.48,12,0.18,168.00,3784.00,8630,20230303,-35.23,4995,20231026,11.91,8630,-35.23,20230303,4995,11.91,20231026,8630,-35.23,20230303,4995,11.91,20231026,3.75,N,219420,100,11 억,,161645,N,N,0,N,00,N
|
|
20231108,150900,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5570,-80,5,-1.42,108722240,19379,57.60,5570,5680,5510,7340,3960,5650,5610.31,1.41,0,-2899,5870,5760,5580,5470,5290,5670,5380,11,1690,100,3610,10,1,11469507,639,33.15,1.47,12,0.17,168.00,3784.00,8630,20230303,-35.46,4995,20231026,11.51,8630,-35.46,20230303,4995,11.51,20231026,8630,-35.46,20230303,4995,11.51,20231026,3.75,N,219420,100,11 억,,161645,N,N,0,N,00,N
|
|
20231108,140854,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5620,-30,5,-0.53,84763880,15067,44.78,5570,5680,5550,7340,3960,5650,5625.80,1.41,0,-2681,5870,5760,5580,5470,5290,5670,5380,11,1690,100,3610,10,1,11469507,645,33.45,1.49,12,0.13,168.00,3784.00,8630,20230303,-34.88,4995,20231026,12.51,8630,-34.88,20230303,4995,12.51,20231026,8630,-34.88,20230303,4995,12.51,20231026,3.75,N,219420,100,11 억,,161645,N,N,0,N,00,N
|
|
20231108,130853,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5590,-60,5,-1.06,59771470,10611,31.54,5570,5680,5550,7340,3960,5650,5632.97,1.41,0,-1960,5870,5760,5580,5470,5290,5670,5380,11,1690,100,3610,10,1,11469507,641,33.27,1.48,12,0.09,168.00,3784.00,8630,20230303,-35.23,4995,20231026,11.91,8630,-35.23,20230303,4995,11.91,20231026,8630,-35.23,20230303,4995,11.91,20231026,3.75,N,219420,100,11 억,,161645,N,N,0,N,00,N
|
|
20231108,120848,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5610,-40,5,-0.71,54568070,9680,28.77,5570,5680,5550,7340,3960,5650,5637.20,1.41,0,-1261,5870,5760,5580,5470,5290,5670,5380,11,1690,100,3610,10,1,11469507,643,33.39,1.48,12,0.08,168.00,3784.00,8630,20230303,-34.99,4995,20231026,12.31,8630,-34.99,20230303,4995,12.31,20231026,8630,-34.99,20230303,4995,12.31,20231026,3.75,N,219420,100,11 억,,161645,N,N,0,N,00,N
|
|
20231108,110856,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5590,-60,5,-1.06,48813370,8652,25.71,5570,5680,5550,7340,3960,5650,5641.86,1.41,0,-1452,5870,5760,5580,5470,5290,5670,5380,11,1690,100,3610,10,1,11469507,641,33.27,1.48,12,0.08,168.00,3784.00,8630,20230303,-35.23,4995,20231026,11.91,8630,-35.23,20230303,4995,11.91,20231026,8630,-35.23,20230303,4995,11.91,20231026,3.75,N,219420,100,11 억,,161645,N,N,0,N,00,N
|
|
20231108,100855,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5630,-20,5,-0.35,31226530,5516,16.39,5570,5680,5570,7340,3960,5650,5661.08,1.41,0,-1385,5870,5760,5580,5470,5290,5670,5380,11,1690,100,3610,10,1,11469507,646,33.51,1.49,12,0.05,168.00,3784.00,8630,20230303,-34.76,4995,20231026,12.71,8630,-34.76,20230303,4995,12.71,20231026,8630,-34.76,20230303,4995,12.71,20231026,3.75,N,219420,100,11 억,,161645,N,N,0,N,00,N
|
|
20231108,090851,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5660,10,2,0.18,3145480,557,1.66,5570,5680,5570,7340,3960,5650,5647.18,1.41,0,-81,5870,5760,5580,5470,5290,5670,5380,11,1690,100,3610,10,1,11469507,649,33.69,1.50,12,0.00,168.00,3784.00,8630,20230303,-34.41,4995,20231026,13.31,8630,-34.41,20230303,4995,13.31,20231026,8630,-34.41,20230303,4995,13.31,20231026,3.75,N,219420,100,11 억,,161645,N,N,0,N,00,N
|
|
20231107,160854,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5650,-30,5,-0.53,186859860,33632,38.85,5690,5690,5400,7380,3980,5680,5556.01,1.41,0,-347,5846,5762,5666,5582,5486,5715,5535,11,1700,100,3630,10,1,11469507,648,33.63,1.49,12,0.29,168.00,3784.00,8630,20230303,-34.53,4995,20231026,13.11,8630,-34.53,20230303,4995,13.11,20231026,8630,-34.53,20230303,4995,13.11,20231026,3.77,N,219420,100,11 억,,161978,N,N,0,N,00,N
|
|
20231107,150856,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5580,-100,5,-1.76,167629830,30211,34.90,5690,5690,5400,7380,3980,5680,5548.64,1.41,0,-197,5846,5762,5666,5582,5486,5715,5535,11,1700,100,3630,10,1,11469507,640,33.21,1.47,12,0.26,168.00,3784.00,8630,20230303,-35.34,4995,20231026,11.71,8630,-35.34,20230303,4995,11.71,20231026,8630,-35.34,20230303,4995,11.71,20231026,3.77,N,219420,100,11 억,,161978,N,N,0,N,00,N
|
|
20231107,140858,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5580,-100,5,-1.76,163542700,29478,34.05,5690,5690,5400,7380,3980,5680,5547.96,1.41,0,-604,5846,5762,5666,5582,5486,5715,5535,11,1700,100,3630,10,1,11469507,640,33.21,1.47,12,0.26,168.00,3784.00,8630,20230303,-35.34,4995,20231026,11.71,8630,-35.34,20230303,4995,11.71,20231026,8630,-35.34,20230303,4995,11.71,20231026,3.77,N,219420,100,11 억,,161978,N,N,0,N,00,N
|
|
20231107,130857,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5540,-140,5,-2.46,160049530,28848,33.33,5690,5690,5400,7380,3980,5680,5548.03,1.41,0,-604,5846,5762,5666,5582,5486,5715,5535,11,1700,100,3630,10,1,11469507,635,32.98,1.46,12,0.25,168.00,3784.00,8630,20230303,-35.81,4995,20231026,10.91,8630,-35.81,20230303,4995,10.91,20231026,8630,-35.81,20230303,4995,10.91,20231026,3.77,N,219420,100,11 억,,161978,N,N,0,N,00,N
|
|
20231107,120853,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5510,-170,5,-2.99,143420640,25825,29.83,5690,5690,5400,7380,3980,5680,5553.56,1.41,0,-874,5846,5762,5666,5582,5486,5715,5535,11,1700,100,3630,10,1,11469507,632,32.80,1.46,12,0.23,168.00,3784.00,8630,20230303,-36.15,4995,20231026,10.31,8630,-36.15,20230303,4995,10.31,20231026,8630,-36.15,20230303,4995,10.31,20231026,3.77,N,219420,100,11 억,,161978,N,N,0,N,00,N
|
|
20231107,110853,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5580,-100,5,-1.76,96772470,17418,20.12,5690,5690,5400,7380,3980,5680,5555.89,1.41,0,2372,5846,5762,5666,5582,5486,5715,5535,11,1700,100,3630,10,1,11469507,640,33.21,1.47,12,0.15,168.00,3784.00,8630,20230303,-35.34,4995,20231026,11.71,8630,-35.34,20230303,4995,11.71,20231026,8630,-35.34,20230303,4995,11.71,20231026,3.77,N,219420,100,11 억,,161978,N,N,0,N,00,N
|
|
20231107,100904,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5550,-130,5,-2.29,89056300,16032,18.52,5690,5690,5400,7380,3980,5680,5554.91,1.41,0,2262,5846,5762,5666,5582,5486,5715,5535,11,1700,100,3630,10,1,11469507,637,33.04,1.47,12,0.14,168.00,3784.00,8630,20230303,-35.69,4995,20231026,11.11,8630,-35.69,20230303,4995,11.11,20231026,8630,-35.69,20230303,4995,11.11,20231026,3.77,N,219420,100,11 억,,161978,N,N,0,N,00,N
|
|
20231107,090841,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5630,-50,5,-0.88,28910080,5226,6.04,5690,5690,5400,7380,3980,5680,5531.97,1.41,0,371,5846,5762,5666,5582,5486,5715,5535,11,1700,100,3630,10,1,11469507,646,33.51,1.49,12,0.05,168.00,3784.00,8630,20230303,-34.76,4995,20231026,12.71,8630,-34.76,20230303,4995,12.71,20231026,8630,-34.76,20230303,4995,12.71,20231026,3.77,N,219420,100,11 억,,161978,N,N,0,N,00,N
|
|
20231106,160833,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5680,-40,5,-0.70,487533270,86526,117.06,5750,5750,5570,7430,4010,5720,5634.44,1.30,0,11929,5840,5780,5660,5600,5480,5810,5630,11,1710,100,3660,10,1,11469507,651,33.81,1.50,12,0.75,168.00,3784.00,8630,20230303,-34.18,4995,20231026,13.71,8630,-34.18,20230303,4995,13.71,20231026,8630,-34.18,20230303,4995,13.71,20231026,3.83,N,219420,100,11 억,,149332,N,N,0,N,00,N
|
|
20231106,150839,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5660,-60,5,-1.05,454406310,80680,109.15,5750,5750,5570,7430,4010,5720,5632.21,1.30,0,12051,5840,5780,5660,5600,5480,5810,5630,11,1710,100,3660,10,1,11469507,649,33.69,1.50,12,0.70,168.00,3784.00,8630,20230303,-34.41,4995,20231026,13.31,8630,-34.41,20230303,4995,13.31,20231026,8630,-34.41,20230303,4995,13.31,20231026,3.83,N,219420,100,11 억,,149332,N,N,0,N,00,N
|
|
20231106,140835,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5670,-50,5,-0.87,430791930,76493,103.49,5750,5750,5570,7430,4010,5720,5631.78,1.30,0,10899,5840,5780,5660,5600,5480,5810,5630,11,1710,100,3660,10,1,11469507,650,33.75,1.50,12,0.67,168.00,3784.00,8630,20230303,-34.30,4995,20231026,13.51,8630,-34.30,20230303,4995,13.51,20231026,8630,-34.30,20230303,4995,13.51,20231026,3.83,N,219420,100,11 억,,149332,N,N,0,N,00,N
|
|
20231106,130842,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5640,-80,5,-1.40,405632930,72024,97.44,5750,5750,5570,7430,4010,5720,5631.91,1.30,0,10452,5840,5780,5660,5600,5480,5810,5630,11,1710,100,3660,10,1,11469507,647,33.57,1.49,12,0.63,168.00,3784.00,8630,20230303,-34.65,4995,20231026,12.91,8630,-34.65,20230303,4995,12.91,20231026,8630,-34.65,20230303,4995,12.91,20231026,3.83,N,219420,100,11 억,,149332,N,N,0,N,00,N
|
|
20231106,120840,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5650,-70,5,-1.22,380574330,67580,91.43,5750,5750,5570,7430,4010,5720,5631.46,1.30,0,10128,5840,5780,5660,5600,5480,5810,5630,11,1710,100,3660,10,1,11469507,648,33.63,1.49,12,0.59,168.00,3784.00,8630,20230303,-34.53,4995,20231026,13.11,8630,-34.53,20230303,4995,13.11,20231026,8630,-34.53,20230303,4995,13.11,20231026,3.83,N,219420,100,11 억,,149332,N,N,0,N,00,N
|
|
20231106,110838,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5640,-80,5,-1.40,261274560,46333,62.69,5750,5750,5570,7430,4010,5720,5639.06,1.30,0,4326,5840,5780,5660,5600,5480,5810,5630,11,1710,100,3660,10,1,11469507,647,33.57,1.49,12,0.40,168.00,3784.00,8630,20230303,-34.65,4995,20231026,12.91,8630,-34.65,20230303,4995,12.91,20231026,8630,-34.65,20230303,4995,12.91,20231026,3.83,N,219420,100,11 억,,149332,N,N,0,N,00,N
|
|
20231106,100814,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5700,-20,5,-0.35,195997340,34755,47.02,5750,5750,5570,7430,4010,5720,5639.40,1.30,0,-920,5840,5780,5660,5600,5480,5810,5630,11,1710,100,3660,10,1,11469507,654,33.93,1.51,12,0.30,168.00,3784.00,8630,20230303,-33.95,4995,20231026,14.11,8630,-33.95,20230303,4995,14.11,20231026,8630,-33.95,20230303,4995,14.11,20231026,3.83,N,219420,100,11 억,,149332,N,N,0,N,00,N
|
|
20231106,090837,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5580,-140,5,-2.45,65102020,11533,15.60,5750,5750,5580,7430,4010,5720,5644.85,1.30,0,-1568,5840,5780,5660,5600,5480,5810,5630,11,1710,100,3660,10,1,11469507,640,33.21,1.47,12,0.10,168.00,3784.00,8630,20230303,-35.34,4995,20231026,11.71,8630,-35.34,20230303,4995,11.71,20231026,8630,-35.34,20230303,4995,11.71,20231026,3.83,N,219420,100,11 억,,149332,N,N,0,N,00,N
|
|
20231103,160828,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5720,260,2,4.76,414081120,73529,92.16,5600,5720,5540,7090,3830,5460,5631.13,1.34,0,-5969,5673,5566,5473,5366,5273,5520,5320,11,1630,100,3490,10,1,11469507,656,34.05,1.51,12,0.64,168.00,3784.00,8630,20230303,-33.72,4995,20231026,14.51,8630,-33.72,20230303,4995,14.51,20231026,8630,-33.72,20230303,4995,14.51,20231026,3.84,N,219420,100,11 억,,153566,N,N,0,N,00,N
|
|
20231103,150823,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5660,200,2,3.66,394845150,70163,87.95,5600,5720,5540,7090,3830,5460,5627.54,1.34,0,-6211,5673,5566,5473,5366,5273,5520,5320,11,1630,100,3490,10,1,11469507,649,33.69,1.50,12,0.61,168.00,3784.00,8630,20230303,-34.41,4995,20231026,13.31,8630,-34.41,20230303,4995,13.31,20231026,8630,-34.41,20230303,4995,13.31,20231026,3.84,N,219420,100,11 억,,153566,N,N,0,N,00,N
|
|
20231103,140823,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5680,220,2,4.03,362731660,64512,80.86,5600,5720,5540,7090,3830,5460,5622.70,1.34,0,-6485,5673,5566,5473,5366,5273,5520,5320,11,1630,100,3490,10,1,11469507,651,33.81,1.50,12,0.56,168.00,3784.00,8630,20230303,-34.18,4995,20231026,13.71,8630,-34.18,20230303,4995,13.71,20231026,8630,-34.18,20230303,4995,13.71,20231026,3.84,N,219420,100,11 억,,153566,N,N,0,N,00,N
|
|
20231103,130824,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5620,160,2,2.93,339474940,60404,75.71,5600,5720,5540,7090,3830,5460,5620.07,1.34,0,-6864,5673,5566,5473,5366,5273,5520,5320,11,1630,100,3490,10,1,11469507,645,33.45,1.49,12,0.53,168.00,3784.00,8630,20230303,-34.88,4995,20231026,12.51,8630,-34.88,20230303,4995,12.51,20231026,8630,-34.88,20230303,4995,12.51,20231026,3.84,N,219420,100,11 억,,153566,N,N,0,N,00,N
|
|
20231103,120822,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5630,170,2,3.11,306597350,54573,68.40,5600,5720,5540,7090,3830,5460,5618.11,1.34,0,-6933,5673,5566,5473,5366,5273,5520,5320,11,1630,100,3490,10,1,11469507,646,33.51,1.49,12,0.48,168.00,3784.00,8630,20230303,-34.76,4995,20231026,12.71,8630,-34.76,20230303,4995,12.71,20231026,8630,-34.76,20230303,4995,12.71,20231026,3.84,N,219420,100,11 억,,153566,N,N,0,N,00,N
|
|
20231103,110831,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5700,240,2,4.40,283266780,50440,63.22,5600,5720,5540,7090,3830,5460,5615.92,1.34,0,-7724,5673,5566,5473,5366,5273,5520,5320,11,1630,100,3490,10,1,11469507,654,33.93,1.51,12,0.44,168.00,3784.00,8630,20230303,-33.95,4995,20231026,14.11,8630,-33.95,20230303,4995,14.11,20231026,8630,-33.95,20230303,4995,14.11,20231026,3.84,N,219420,100,11 억,,153566,N,N,0,N,00,N
|
|
20231103,100813,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5630,170,2,3.11,175368730,31458,39.43,5600,5640,5540,7090,3830,5460,5574.69,1.34,0,-6894,5673,5566,5473,5366,5273,5520,5320,11,1630,100,3490,10,1,11469507,646,33.51,1.49,12,0.27,168.00,3784.00,8630,20230303,-34.76,4995,20231026,12.71,8630,-34.76,20230303,4995,12.71,20231026,8630,-34.76,20230303,4995,12.71,20231026,3.84,N,219420,100,11 억,,153566,N,N,0,N,00,N
|
|
20231103,090818,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5610,150,2,2.75,23420570,4197,5.26,5600,5610,5540,7090,3830,5460,5580.31,1.34,0,-478,5673,5566,5473,5366,5273,5520,5320,11,1630,100,3490,10,1,11469507,643,33.39,1.48,12,0.04,168.00,3784.00,8630,20230303,-34.99,4995,20231026,12.31,8630,-34.99,20230303,4995,12.31,20231026,8630,-34.99,20230303,4995,12.31,20231026,3.84,N,219420,100,11 억,,153566,N,N,0,N,00,N
|
|
20231102,160819,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5460,220,2,4.20,438564300,79645,584.68,5550,5580,5380,6810,3670,5240,5506.50,1.34,0,-678,5340,5290,5210,5160,5080,5315,5185,11,1570,100,3350,10,1,11469507,626,32.50,1.44,12,0.69,168.00,3784.00,8630,20230303,-36.73,4995,20231026,9.31,8630,-36.73,20230303,4995,9.31,20231026,8630,-36.73,20230303,4995,9.31,20231026,3.83,N,219420,100,11 억,,154244,N,N,0,N,00,N
|
|
20231102,150828,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5500,260,2,4.96,426813450,77502,568.95,5550,5580,5380,6810,3670,5240,5507.13,1.34,0,-834,5340,5290,5210,5160,5080,5315,5185,11,1570,100,3350,10,1,11469507,631,32.74,1.45,12,0.68,168.00,3784.00,8630,20230303,-36.27,4995,20231026,10.11,8630,-36.27,20230303,4995,10.11,20231026,8630,-36.27,20230303,4995,10.11,20231026,3.83,N,219420,100,11 억,,154244,N,N,0,N,00,N
|
|
20231102,140813,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5500,260,2,4.96,406401150,73784,541.65,5550,5580,5380,6810,3670,5240,5507.98,1.34,0,-1552,5340,5290,5210,5160,5080,5315,5185,11,1570,100,3350,10,1,11469507,631,32.74,1.45,12,0.64,168.00,3784.00,8630,20230303,-36.27,4995,20231026,10.11,8630,-36.27,20230303,4995,10.11,20231026,8630,-36.27,20230303,4995,10.11,20231026,3.83,N,219420,100,11 억,,154244,N,N,0,N,00,N
|
|
20231102,130818,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5540,300,2,5.73,384193230,69758,512.10,5550,5580,5380,6810,3670,5240,5507.51,1.34,0,-2133,5340,5290,5210,5160,5080,5315,5185,11,1570,100,3350,10,1,11469507,635,32.98,1.46,12,0.61,168.00,3784.00,8630,20230303,-35.81,4995,20231026,10.91,8630,-35.81,20230303,4995,10.91,20231026,8630,-35.81,20230303,4995,10.91,20231026,3.83,N,219420,100,11 억,,154244,N,N,0,N,00,N
|
|
20231102,120815,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5520,280,2,5.34,363317250,65977,484.34,5550,5580,5380,6810,3670,5240,5506.73,1.34,0,-3345,5340,5290,5210,5160,5080,5315,5185,11,1570,100,3350,10,1,11469507,633,32.86,1.46,12,0.58,168.00,3784.00,8630,20230303,-36.04,4995,20231026,10.51,8630,-36.04,20230303,4995,10.51,20231026,8630,-36.04,20230303,4995,10.51,20231026,3.83,N,219420,100,11 억,,154244,N,N,0,N,00,N
|
|
20231102,110814,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5520,280,2,5.34,315504620,57303,420.67,5550,5580,5380,6810,3670,5240,5505.90,1.34,0,-5799,5340,5290,5210,5160,5080,5315,5185,11,1570,100,3350,10,1,11469507,633,32.86,1.46,12,0.50,168.00,3784.00,8630,20230303,-36.04,4995,20231026,10.51,8630,-36.04,20230303,4995,10.51,20231026,8630,-36.04,20230303,4995,10.51,20231026,3.83,N,219420,100,11 억,,154244,N,N,0,N,00,N
|
|
20231102,100816,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5530,290,2,5.53,262974660,47808,350.96,5550,5580,5380,6810,3670,5240,5500.64,1.34,0,-4755,5340,5290,5210,5160,5080,5315,5185,11,1570,100,3350,10,1,11469507,634,32.92,1.46,12,0.42,168.00,3784.00,8630,20230303,-35.92,4995,20231026,10.71,8630,-35.92,20230303,4995,10.71,20231026,8630,-35.92,20230303,4995,10.71,20231026,3.83,N,219420,100,11 억,,154244,N,N,0,N,00,N
|
|
20231102,090820,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5450,210,2,4.01,79551170,14488,106.36,5550,5550,5380,6810,3670,5240,5490.83,1.34,0,-4587,5340,5290,5210,5160,5080,5315,5185,11,1570,100,3350,10,1,11469507,625,32.44,1.44,12,0.13,168.00,3784.00,8630,20230303,-36.85,4995,20231026,9.11,8630,-36.85,20230303,4995,9.11,20231026,8630,-36.85,20230303,4995,9.11,20231026,3.83,N,219420,100,11 억,,154244,N,N,0,N,00,N
|
|
20231101,160812,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5240,130,2,2.54,70894800,13593,47.84,5160,5260,5130,6640,3580,5110,5216.07,1.31,0,3901,5483,5296,5173,4986,4863,5235,4925,11,1530,100,3270,10,1,11469507,601,31.19,1.38,12,0.12,168.00,3784.00,8630,20230303,-39.28,4995,20231026,4.90,8630,-39.28,20230303,4995,4.90,20231026,8630,-39.28,20230303,4995,4.90,20231026,3.85,N,219420,100,11 억,,150349,N,N,0,N,00,N
|
|
20231101,150813,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5240,130,2,2.54,67386130,12923,45.48,5160,5260,5130,6640,3580,5110,5215.00,1.31,0,3968,5483,5296,5173,4986,4863,5235,4925,11,1530,100,3270,10,1,11469507,601,31.19,1.38,12,0.11,168.00,3784.00,8630,20230303,-39.28,4995,20231026,4.90,8630,-39.28,20230303,4995,4.90,20231026,8630,-39.28,20230303,4995,4.90,20231026,3.85,N,219420,100,11 억,,150349,N,N,0,N,00,N
|
|
20231101,140806,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5230,120,2,2.35,58575670,11235,39.54,5160,5260,5130,6640,3580,5110,5214.33,1.31,0,4405,5483,5296,5173,4986,4863,5235,4925,11,1530,100,3270,10,1,11469507,600,31.13,1.38,12,0.10,168.00,3784.00,8630,20230303,-39.40,4995,20231026,4.70,8630,-39.40,20230303,4995,4.70,20231026,8630,-39.40,20230303,4995,4.70,20231026,3.85,N,219420,100,11 억,,150349,N,N,0,N,00,N
|
|
20231101,130813,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5250,140,2,2.74,57125440,10958,38.57,5160,5260,5130,6640,3580,5110,5213.79,1.31,0,4437,5483,5296,5173,4986,4863,5235,4925,11,1530,100,3270,10,1,11469507,602,31.25,1.39,12,0.10,168.00,3784.00,8630,20230303,-39.17,4995,20231026,5.11,8630,-39.17,20230303,4995,5.11,20231026,8630,-39.17,20230303,4995,5.11,20231026,3.85,N,219420,100,11 억,,150349,N,N,0,N,00,N
|
|
20231101,120831,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5220,110,2,2.15,34338180,6610,23.26,5160,5240,5130,6640,3580,5110,5195.79,1.31,0,2361,5483,5296,5173,4986,4863,5235,4925,11,1530,100,3270,10,1,11469507,599,31.07,1.38,12,0.06,168.00,3784.00,8630,20230303,-39.51,4995,20231026,4.50,8630,-39.51,20230303,4995,4.50,20231026,8630,-39.51,20230303,4995,4.50,20231026,3.85,N,219420,100,11 억,,150349,N,N,0,N,00,N
|
|
20231101,110837,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5190,80,2,1.57,20323150,3903,13.74,5160,5240,5130,6640,3580,5110,5208.83,1.31,0,396,5483,5296,5173,4986,4863,5235,4925,11,1530,100,3270,10,1,11469507,595,30.89,1.37,12,0.03,168.00,3784.00,8630,20230303,-39.86,4995,20231026,3.90,8630,-39.86,20230303,4995,3.90,20231026,8630,-39.86,20230303,4995,3.90,20231026,3.85,N,219420,100,11 억,,150349,N,N,0,N,00,N
|
|
20231101,100827,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5220,110,2,2.15,14070270,2704,9.52,5160,5230,5130,6640,3580,5110,5205.99,1.31,0,1168,5483,5296,5173,4986,4863,5235,4925,11,1530,100,3270,10,1,11469507,599,31.07,1.38,12,0.02,168.00,3784.00,8630,20230303,-39.51,4995,20231026,4.50,8630,-39.51,20230303,4995,4.50,20231026,8630,-39.51,20230303,4995,4.50,20231026,3.85,N,219420,100,11 억,,150349,N,N,0,N,00,N
|
|
20231101,090826,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5220,110,2,2.15,1764310,341,1.20,5160,5230,5160,6640,3580,5110,5190.44,1.31,0,-44,5483,5296,5173,4986,4863,5235,4925,11,1530,100,3270,10,1,11469507,599,31.07,1.38,12,0.00,168.00,3784.00,8630,20230303,-39.51,4995,20231026,4.50,8630,-39.51,20230303,4995,4.50,20231026,8630,-39.51,20230303,4995,4.50,20231026,3.85,N,219420,100,11 억,,150349,N,N,0,N,00,N
|