178 lines
75 KiB
CSV
178 lines
75 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20231130,161250,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6080,-10,5,-0.16,238023420,39189,89.26,6020,6130,6010,7910,4270,6090,6073.73,1.66,0,4758,6250,6170,6080,6000,5910,6210,6040,52,1820,500,3770,10,1,10443956,635,-144.76,1.88,12,0.38,-42.00,3236.00,15080,20230214,-59.68,5380,20231030,13.01,15080,-59.68,20230214,5380,13.01,20231030,15080,-59.68,20230214,5380,13.01,20231030,4.39,N,357880,500,52 억,,173187,N,N,0,N,00,N
|
|
20231130,151248,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6120,30,2,0.49,203419520,33500,76.30,6020,6130,6010,7910,4270,6090,6072.22,1.66,0,3653,6250,6170,6080,6000,5910,6210,6040,52,1820,500,3770,10,1,10443956,639,-145.71,1.89,12,0.32,-42.00,3236.00,15080,20230214,-59.42,5380,20231030,13.75,15080,-59.42,20230214,5380,13.75,20231030,15080,-59.42,20230214,5380,13.75,20231030,4.39,N,357880,500,52 억,,173187,N,N,0,N,00,N
|
|
20231130,141245,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6120,30,2,0.49,168336710,27752,63.21,6020,6120,6010,7910,4270,6090,6065.75,1.66,0,3981,6250,6170,6080,6000,5910,6210,6040,52,1820,500,3770,10,1,10443956,639,-145.71,1.89,12,0.27,-42.00,3236.00,15080,20230214,-59.42,5380,20231030,13.75,15080,-59.42,20230214,5380,13.75,20231030,15080,-59.42,20230214,5380,13.75,20231030,4.39,N,357880,500,52 억,,173187,N,N,0,N,00,N
|
|
20231130,131245,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6090,0,3,0.00,135373100,22344,50.89,6020,6120,6010,7910,4270,6090,6058.59,1.66,0,911,6250,6170,6080,6000,5910,6210,6040,52,1820,500,3770,10,1,10443956,636,-145.00,1.88,12,0.21,-42.00,3236.00,15080,20230214,-59.62,5380,20231030,13.20,15080,-59.62,20230214,5380,13.20,20231030,15080,-59.62,20230214,5380,13.20,20231030,4.39,N,357880,500,52 억,,173187,N,N,0,N,00,N
|
|
20231130,121300,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6080,-10,5,-0.16,125260720,20683,47.11,6020,6120,6010,7910,4270,6090,6056.22,1.66,0,1333,6250,6170,6080,6000,5910,6210,6040,52,1820,500,3770,10,1,10443956,635,-144.76,1.88,12,0.20,-42.00,3236.00,15080,20230214,-59.68,5380,20231030,13.01,15080,-59.68,20230214,5380,13.01,20231030,15080,-59.68,20230214,5380,13.01,20231030,4.39,N,357880,500,52 억,,173187,N,N,0,N,00,N
|
|
20231130,111253,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6090,0,3,0.00,110484690,18249,41.56,6020,6120,6010,7910,4270,6090,6054.29,1.66,0,1753,6250,6170,6080,6000,5910,6210,6040,52,1820,500,3770,10,1,10443956,636,-145.00,1.88,12,0.17,-42.00,3236.00,15080,20230214,-59.62,5380,20231030,13.20,15080,-59.62,20230214,5380,13.20,20231030,15080,-59.62,20230214,5380,13.20,20231030,4.39,N,357880,500,52 억,,173187,N,N,0,N,00,N
|
|
20231130,101246,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6060,-30,5,-0.49,80641490,13337,30.38,6020,6100,6010,7910,4270,6090,6046.45,1.66,0,1378,6250,6170,6080,6000,5910,6210,6040,52,1820,500,3770,10,1,10443956,633,-144.29,1.87,12,0.13,-42.00,3236.00,15080,20230214,-59.81,5380,20231030,12.64,15080,-59.81,20230214,5380,12.64,20231030,15080,-59.81,20230214,5380,12.64,20231030,4.39,N,357880,500,52 억,,173187,N,N,0,N,00,N
|
|
20231130,091246,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6080,-10,5,-0.16,44133970,7307,16.64,6020,6100,6010,7910,4270,6090,6039.96,1.66,0,1440,6250,6170,6080,6000,5910,6210,6040,52,1820,500,3770,10,1,10443956,635,-144.76,1.88,12,0.07,-42.00,3236.00,15080,20230214,-59.68,5380,20231030,13.01,15080,-59.68,20230214,5380,13.01,20231030,15080,-59.68,20230214,5380,13.01,20231030,4.39,N,357880,500,52 억,,173187,N,N,0,N,00,N
|
|
20231129,161240,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6090,40,2,0.66,265923320,43742,86.23,6050,6160,5990,7860,4240,6050,6079.08,1.65,0,1101,6196,6122,6056,5982,5916,6090,5950,52,1810,500,3750,10,1,10443956,636,-145.00,1.88,12,0.42,-42.00,3236.00,15080,20230214,-59.62,5380,20231030,13.20,15080,-59.62,20230214,5380,13.20,20231030,15080,-59.62,20230214,5380,13.20,20231030,4.40,N,357880,500,52 억,,172086,N,N,0,N,00,N
|
|
20231129,151251,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6050,0,3,0.00,259128950,42627,84.03,6050,6160,5990,7860,4240,6050,6078.99,1.65,0,1399,6196,6122,6056,5982,5916,6090,5950,52,1810,500,3750,10,1,10443956,632,-144.05,1.87,12,0.41,-42.00,3236.00,15080,20230214,-59.88,5380,20231030,12.45,15080,-59.88,20230214,5380,12.45,20231030,15080,-59.88,20230214,5380,12.45,20231030,4.40,N,357880,500,52 억,,172086,N,N,0,N,00,N
|
|
20231129,141243,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6100,50,2,0.83,159473050,26123,51.50,6050,6160,6010,7860,4240,6050,6104.70,1.65,0,4403,6196,6122,6056,5982,5916,6090,5950,52,1810,500,3750,10,1,10443956,637,-145.24,1.89,12,0.25,-42.00,3236.00,15080,20230214,-59.55,5380,20231030,13.38,15080,-59.55,20230214,5380,13.38,20231030,15080,-59.55,20230214,5380,13.38,20231030,4.40,N,357880,500,52 억,,172086,N,N,0,N,00,N
|
|
20231129,131245,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6120,70,2,1.16,143056400,23440,46.21,6050,6160,6010,7860,4240,6050,6103.09,1.65,0,3759,6196,6122,6056,5982,5916,6090,5950,52,1810,500,3750,10,1,10443956,639,-145.71,1.89,12,0.22,-42.00,3236.00,15080,20230214,-59.42,5380,20231030,13.75,15080,-59.42,20230214,5380,13.75,20231030,15080,-59.42,20230214,5380,13.75,20231030,4.40,N,357880,500,52 억,,172086,N,N,0,N,00,N
|
|
20231129,121246,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6130,80,2,1.32,124745690,20444,40.30,6050,6160,6010,7860,4240,6050,6101.82,1.65,0,3771,6196,6122,6056,5982,5916,6090,5950,52,1810,500,3750,10,1,10443956,640,-145.95,1.89,12,0.20,-42.00,3236.00,15080,20230214,-59.35,5380,20231030,13.94,15080,-59.35,20230214,5380,13.94,20231030,15080,-59.35,20230214,5380,13.94,20231030,4.40,N,357880,500,52 억,,172086,N,N,0,N,00,N
|
|
20231129,111247,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6140,90,2,1.49,100882990,16558,32.64,6050,6140,6010,7860,4240,6050,6092.70,1.65,0,2746,6196,6122,6056,5982,5916,6090,5950,52,1810,500,3750,10,1,10443956,641,-146.19,1.90,12,0.16,-42.00,3236.00,15080,20230214,-59.28,5380,20231030,14.13,15080,-59.28,20230214,5380,14.13,20231030,15080,-59.28,20230214,5380,14.13,20231030,4.40,N,357880,500,52 억,,172086,N,N,0,N,00,N
|
|
20231129,101243,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6140,90,2,1.49,75590690,12423,24.49,6050,6140,6010,7860,4240,6050,6084.74,1.65,0,131,6196,6122,6056,5982,5916,6090,5950,52,1810,500,3750,10,1,10443956,641,-146.19,1.90,12,0.12,-42.00,3236.00,15080,20230214,-59.28,5380,20231030,14.13,15080,-59.28,20230214,5380,14.13,20231030,15080,-59.28,20230214,5380,14.13,20231030,4.40,N,357880,500,52 억,,172086,N,N,0,N,00,N
|
|
20231129,091238,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6020,-30,5,-0.50,13853730,2299,4.53,6050,6050,6010,7860,4240,6050,6025.98,1.65,0,543,6196,6122,6056,5982,5916,6090,5950,52,1810,500,3750,10,1,10443956,629,-143.33,1.86,12,0.02,-42.00,3236.00,15080,20230214,-60.08,5380,20231030,11.90,15080,-60.08,20230214,5380,11.90,20231030,15080,-60.08,20230214,5380,11.90,20231030,4.40,N,357880,500,52 억,,172086,N,N,0,N,00,N
|
|
20231128,161238,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6050,-50,5,-0.82,296631580,49078,57.83,6100,6130,5990,7930,4270,6100,6044.07,1.74,0,-10088,6466,6282,6166,5982,5866,6225,5925,52,1830,500,3780,10,1,10443956,632,-144.05,1.87,12,0.47,-42.00,3236.00,15080,20230214,-59.88,5380,20231030,12.45,15080,-59.88,20230214,5380,12.45,20231030,15080,-59.88,20230214,5380,12.45,20231030,4.48,N,357880,500,52 억,,182174,N,N,0,N,00,N
|
|
20231128,151113,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6030,-70,5,-1.15,287407910,47549,56.03,6100,6130,5990,7930,4270,6100,6044.46,1.74,0,-10061,6466,6282,6166,5982,5866,6225,5925,52,1830,500,3780,10,1,10443956,630,-143.57,1.86,12,0.46,-42.00,3236.00,15080,20230214,-60.01,5380,20231030,12.08,15080,-60.01,20230214,5380,12.08,20231030,15080,-60.01,20230214,5380,12.08,20231030,4.48,N,357880,500,52 억,,182174,N,N,0,N,00,N
|
|
20231128,141235,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6010,-90,5,-1.48,236554820,39098,46.07,6100,6130,6000,7930,4270,6100,6050.30,1.74,0,-7526,6466,6282,6166,5982,5866,6225,5925,52,1830,500,3780,10,1,10443956,628,-143.10,1.86,12,0.37,-42.00,3236.00,15080,20230214,-60.15,5380,20231030,11.71,15080,-60.15,20230214,5380,11.71,20231030,15080,-60.15,20230214,5380,11.71,20231030,4.48,N,357880,500,52 억,,182174,N,N,0,N,00,N
|
|
20231128,131231,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6050,-50,5,-0.82,170245530,28083,33.09,6100,6130,6030,7930,4270,6100,6062.23,1.74,0,-6815,6466,6282,6166,5982,5866,6225,5925,52,1830,500,3780,10,1,10443956,632,-144.05,1.87,12,0.27,-42.00,3236.00,15080,20230214,-59.88,5380,20231030,12.45,15080,-59.88,20230214,5380,12.45,20231030,15080,-59.88,20230214,5380,12.45,20231030,4.48,N,357880,500,52 억,,182174,N,N,0,N,00,N
|
|
20231128,121237,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6060,-40,5,-0.66,134353810,22151,26.10,6100,6130,6030,7930,4270,6100,6065.36,1.74,0,-6231,6466,6282,6166,5982,5866,6225,5925,52,1830,500,3780,10,1,10443956,633,-144.29,1.87,12,0.21,-42.00,3236.00,15080,20230214,-59.81,5380,20231030,12.64,15080,-59.81,20230214,5380,12.64,20231030,15080,-59.81,20230214,5380,12.64,20231030,4.48,N,357880,500,52 억,,182174,N,N,0,N,00,N
|
|
20231128,111238,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6080,-20,5,-0.33,125040700,20615,24.29,6100,6130,6030,7930,4270,6100,6065.52,1.74,0,-5174,6466,6282,6166,5982,5866,6225,5925,52,1830,500,3780,10,1,10443956,635,-144.76,1.88,12,0.20,-42.00,3236.00,15080,20230214,-59.68,5380,20231030,13.01,15080,-59.68,20230214,5380,13.01,20231030,15080,-59.68,20230214,5380,13.01,20231030,4.48,N,357880,500,52 억,,182174,N,N,0,N,00,N
|
|
20231128,101233,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6050,-50,5,-0.82,93575130,15414,18.16,6100,6130,6030,7930,4270,6100,6070.79,1.74,0,-6033,6466,6282,6166,5982,5866,6225,5925,52,1830,500,3780,10,1,10443956,632,-144.05,1.87,12,0.15,-42.00,3236.00,15080,20230214,-59.88,5380,20231030,12.45,15080,-59.88,20230214,5380,12.45,20231030,15080,-59.88,20230214,5380,12.45,20231030,4.48,N,357880,500,52 억,,182174,N,N,0,N,00,N
|
|
20231128,091233,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6100,0,3,0.00,12317430,2019,2.38,6100,6130,6070,7930,4270,6100,6100.76,1.74,0,114,6466,6282,6166,5982,5866,6225,5925,52,1830,500,3780,10,1,10443956,637,-145.24,1.89,12,0.02,-42.00,3236.00,15080,20230214,-59.55,5380,20231030,13.38,15080,-59.55,20230214,5380,13.38,20231030,15080,-59.55,20230214,5380,13.38,20231030,4.48,N,357880,500,52 억,,182174,N,N,0,N,00,N
|
|
20231127,161224,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6100,-170,5,-2.71,519524830,84800,132.00,6350,6350,6050,8150,4390,6270,6126.51,1.78,0,-4036,6556,6412,6306,6162,6056,6360,6110,52,1880,500,3880,10,1,10443956,637,-145.24,1.89,12,0.81,-42.00,3236.00,15080,20230214,-59.55,5380,20231030,13.38,15080,-59.55,20230214,5380,13.38,20231030,15080,-59.55,20230214,5380,13.38,20231030,4.47,N,357880,500,52 억,,186010,N,N,0,N,00,N
|
|
20231127,151237,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6100,-170,5,-2.71,493136670,80471,125.26,6350,6350,6050,8150,4390,6270,6128.13,1.78,0,-4240,6556,6412,6306,6162,6056,6360,6110,52,1880,500,3880,10,1,10443956,637,-145.24,1.89,12,0.77,-42.00,3236.00,15080,20230214,-59.55,5380,20231030,13.38,15080,-59.55,20230214,5380,13.38,20231030,15080,-59.55,20230214,5380,13.38,20231030,4.47,N,357880,500,52 억,,186010,N,N,0,N,00,N
|
|
20231127,141234,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6070,-200,5,-3.19,444065530,72405,112.71,6350,6350,6060,8150,4390,6270,6133.08,1.78,0,-4806,6556,6412,6306,6162,6056,6360,6110,52,1880,500,3880,10,1,10443956,634,-144.52,1.88,12,0.69,-42.00,3236.00,15080,20230214,-59.75,5380,20231030,12.83,15080,-59.75,20230214,5380,12.83,20231030,15080,-59.75,20230214,5380,12.83,20231030,4.47,N,357880,500,52 억,,186010,N,N,0,N,00,N
|
|
20231127,131238,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6070,-200,5,-3.19,413847650,67430,104.96,6350,6350,6060,8150,4390,6270,6137.44,1.78,0,-5090,6556,6412,6306,6162,6056,6360,6110,52,1880,500,3880,10,1,10443956,634,-144.52,1.88,12,0.65,-42.00,3236.00,15080,20230214,-59.75,5380,20231030,12.83,15080,-59.75,20230214,5380,12.83,20231030,15080,-59.75,20230214,5380,12.83,20231030,4.47,N,357880,500,52 억,,186010,N,N,0,N,00,N
|
|
20231127,121243,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6110,-160,5,-2.55,347174470,56463,87.89,6350,6350,6100,8150,4390,6270,6148.71,1.78,0,-2410,6556,6412,6306,6162,6056,6360,6110,52,1880,500,3880,10,1,10443956,638,-145.48,1.89,12,0.54,-42.00,3236.00,15080,20230214,-59.48,5380,20231030,13.57,15080,-59.48,20230214,5380,13.57,20231030,15080,-59.48,20230214,5380,13.57,20231030,4.47,N,357880,500,52 억,,186010,N,N,0,N,00,N
|
|
20231127,111222,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6130,-140,5,-2.23,263507450,42772,66.58,6350,6350,6100,8150,4390,6270,6160.75,1.78,0,-2625,6556,6412,6306,6162,6056,6360,6110,52,1880,500,3880,10,1,10443956,640,-145.95,1.89,12,0.41,-42.00,3236.00,15080,20230214,-59.35,5380,20231030,13.94,15080,-59.35,20230214,5380,13.94,20231030,15080,-59.35,20230214,5380,13.94,20231030,4.47,N,357880,500,52 억,,186010,N,N,0,N,00,N
|
|
20231127,101220,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6150,-120,5,-1.91,171342750,27760,43.21,6350,6350,6100,8150,4390,6270,6172.29,1.78,0,-2257,6556,6412,6306,6162,6056,6360,6110,52,1880,500,3880,10,1,10443956,642,-146.43,1.90,12,0.27,-42.00,3236.00,15080,20230214,-59.22,5380,20231030,14.31,15080,-59.22,20230214,5380,14.31,20231030,15080,-59.22,20230214,5380,14.31,20231030,4.47,N,357880,500,52 억,,186010,N,N,0,N,00,N
|
|
20231127,091223,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6250,-20,5,-0.32,42611330,6829,10.63,6350,6350,6190,8150,4390,6270,6239.76,1.78,0,760,6556,6412,6306,6162,6056,6360,6110,52,1880,500,3880,10,1,10443956,653,-148.81,1.93,12,0.07,-42.00,3236.00,15080,20230214,-58.55,5380,20231030,16.17,15080,-58.55,20230214,5380,16.17,20231030,15080,-58.55,20230214,5380,16.17,20231030,4.47,N,357880,500,52 억,,186010,N,N,0,N,00,N
|
|
20231124,161217,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6270,-120,5,-1.88,401927150,63587,73.34,6370,6450,6200,8300,4480,6390,6320.90,1.88,0,-8738,6636,6512,6436,6312,6236,6475,6275,52,1910,500,3960,10,1,10443956,655,-149.29,1.94,12,0.61,-42.00,3236.00,15080,20230214,-58.42,5380,20231030,16.54,15080,-58.42,20230214,5380,16.54,20231030,15080,-58.42,20230214,5380,16.54,20231030,4.50,N,357880,500,52 억,,195929,N,N,0,N,00,N
|
|
20231124,151225,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6270,-120,5,-1.88,377227860,59641,68.79,6370,6450,6200,8300,4480,6390,6324.98,1.88,0,-8625,6636,6512,6436,6312,6236,6475,6275,52,1910,500,3960,10,1,10443956,655,-149.29,1.94,12,0.57,-42.00,3236.00,15080,20230214,-58.42,5380,20231030,16.54,15080,-58.42,20230214,5380,16.54,20231030,15080,-58.42,20230214,5380,16.54,20231030,4.50,N,357880,500,52 억,,195929,N,N,0,N,00,N
|
|
20231124,141221,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6330,-60,5,-0.94,244094070,38385,44.27,6370,6450,6300,8300,4480,6390,6359.10,1.88,0,-4261,6636,6512,6436,6312,6236,6475,6275,52,1910,500,3960,10,1,10443956,661,-150.71,1.96,12,0.37,-42.00,3236.00,15080,20230214,-58.02,5380,20231030,17.66,15080,-58.02,20230214,5380,17.66,20231030,15080,-58.02,20230214,5380,17.66,20231030,4.50,N,357880,500,52 억,,195929,N,N,0,N,00,N
|
|
20231124,131218,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6330,-60,5,-0.94,191983900,30134,34.76,6370,6450,6310,8300,4480,6390,6371.01,1.88,0,-15,6636,6512,6436,6312,6236,6475,6275,52,1910,500,3960,10,1,10443956,661,-150.71,1.96,12,0.29,-42.00,3236.00,15080,20230214,-58.02,5380,20231030,17.66,15080,-58.02,20230214,5380,17.66,20231030,15080,-58.02,20230214,5380,17.66,20231030,4.50,N,357880,500,52 억,,195929,N,N,0,N,00,N
|
|
20231124,121226,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6350,-40,5,-0.63,165289830,25924,29.90,6370,6450,6310,8300,4480,6390,6375.94,1.88,0,434,6636,6512,6436,6312,6236,6475,6275,52,1910,500,3960,10,1,10443956,663,-151.19,1.96,12,0.25,-42.00,3236.00,15080,20230214,-57.89,5380,20231030,18.03,15080,-57.89,20230214,5380,18.03,20231030,15080,-57.89,20230214,5380,18.03,20231030,4.50,N,357880,500,52 억,,195929,N,N,0,N,00,N
|
|
20231124,111222,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6390,0,3,0.00,113653170,17802,20.53,6370,6450,6310,8300,4480,6390,6384.29,1.88,0,1928,6636,6512,6436,6312,6236,6475,6275,52,1910,500,3960,10,1,10443956,667,-152.14,1.97,12,0.17,-42.00,3236.00,15080,20230214,-57.63,5380,20231030,18.77,15080,-57.63,20230214,5380,18.77,20231030,15080,-57.63,20230214,5380,18.77,20231030,4.50,N,357880,500,52 억,,195929,N,N,0,N,00,N
|
|
20231124,101225,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6400,10,2,0.16,91660840,14367,16.57,6370,6450,6310,8300,4480,6390,6379.96,1.88,0,1182,6636,6512,6436,6312,6236,6475,6275,52,1910,500,3960,10,1,10443956,668,-152.38,1.98,12,0.14,-42.00,3236.00,15080,20230214,-57.56,5380,20231030,18.96,15080,-57.56,20230214,5380,18.96,20231030,15080,-57.56,20230214,5380,18.96,20231030,4.50,N,357880,500,52 억,,195929,N,N,0,N,00,N
|
|
20231124,091217,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6400,10,2,0.16,15823060,2474,2.85,6370,6430,6370,8300,4480,6390,6395.74,1.88,0,-1197,6636,6512,6436,6312,6236,6475,6275,52,1910,500,3960,10,1,10443956,668,-152.38,1.98,12,0.02,-42.00,3236.00,15080,20230214,-57.56,5380,20231030,18.96,15080,-57.56,20230214,5380,18.96,20231030,15080,-57.56,20230214,5380,18.96,20231030,4.50,N,357880,500,52 억,,195929,N,N,0,N,00,N
|
|
20231123,161201,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6390,-40,5,-0.62,555259240,86207,163.33,6400,6560,6360,8350,4510,6430,6441.02,1.82,0,5767,6616,6522,6436,6342,6256,6480,6300,52,1920,500,3980,10,1,10443956,667,-152.14,1.97,12,0.83,-42.00,3236.00,15080,20230214,-57.63,5380,20231030,18.77,15080,-57.63,20230214,5380,18.77,20231030,15080,-57.63,20230214,5380,18.77,20231030,4.54,N,357880,500,52 억,,190348,N,N,0,N,00,N
|
|
20231123,151244,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6370,-60,5,-0.93,519168420,80563,152.63,6400,6560,6360,8350,4510,6430,6444.25,1.82,0,6915,6616,6522,6436,6342,6256,6480,6300,52,1920,500,3980,10,1,10443956,665,-151.67,1.97,12,0.77,-42.00,3236.00,15080,20230214,-57.76,5380,20231030,18.40,15080,-57.76,20230214,5380,18.40,20231030,15080,-57.76,20230214,5380,18.40,20231030,4.54,N,357880,500,52 억,,190348,N,N,0,N,00,N
|
|
20231123,141243,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6400,-30,5,-0.47,484741100,75162,142.40,6400,6560,6370,8350,4510,6430,6449.28,1.82,0,8474,6616,6522,6436,6342,6256,6480,6300,52,1920,500,3980,10,1,10443956,668,-152.38,1.98,12,0.72,-42.00,3236.00,15080,20230214,-57.56,5380,20231030,18.96,15080,-57.56,20230214,5380,18.96,20231030,15080,-57.56,20230214,5380,18.96,20231030,4.54,N,357880,500,52 억,,190348,N,N,0,N,00,N
|
|
20231123,131242,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6400,-30,5,-0.47,415691700,64359,121.93,6400,6560,6370,8350,4510,6430,6458.95,1.82,0,12467,6616,6522,6436,6342,6256,6480,6300,52,1920,500,3980,10,1,10443956,668,-152.38,1.98,12,0.62,-42.00,3236.00,15080,20230214,-57.56,5380,20231030,18.96,15080,-57.56,20230214,5380,18.96,20231030,15080,-57.56,20230214,5380,18.96,20231030,4.54,N,357880,500,52 억,,190348,N,N,0,N,00,N
|
|
20231123,121221,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6460,30,2,0.47,355532360,54968,104.14,6400,6560,6390,8350,4510,6430,6467.99,1.82,0,12955,6616,6522,6436,6342,6256,6480,6300,52,1920,500,3980,10,1,10443956,675,-153.81,2.00,12,0.53,-42.00,3236.00,15080,20230214,-57.16,5380,20231030,20.07,15080,-57.16,20230214,5380,20.07,20231030,15080,-57.16,20230214,5380,20.07,20231030,4.54,N,357880,500,52 억,,190348,N,N,0,N,00,N
|
|
20231123,111253,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6440,10,2,0.16,341478410,52789,100.01,6400,6560,6390,8350,4510,6430,6468.74,1.82,0,12264,6616,6522,6436,6342,6256,6480,6300,52,1920,500,3980,10,1,10443956,673,-153.33,1.99,12,0.51,-42.00,3236.00,15080,20230214,-57.29,5380,20231030,19.70,15080,-57.29,20230214,5380,19.70,20231030,15080,-57.29,20230214,5380,19.70,20231030,4.54,N,357880,500,52 억,,190348,N,N,0,N,00,N
|
|
20231123,101226,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6480,50,2,0.78,277305690,42899,81.28,6400,6560,6390,8350,4510,6430,6464.15,1.82,0,14073,6616,6522,6436,6342,6256,6480,6300,52,1920,500,3980,10,1,10443956,677,-154.29,2.00,12,0.41,-42.00,3236.00,15080,20230214,-57.03,5380,20231030,20.45,15080,-57.03,20230214,5380,20.45,20231030,15080,-57.03,20230214,5380,20.45,20231030,4.54,N,357880,500,52 억,,190348,N,N,0,N,00,N
|
|
20231123,091219,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6390,-40,5,-0.62,28205150,4408,8.35,6400,6410,6390,8350,4510,6430,6398.63,1.82,0,2007,6616,6522,6436,6342,6256,6480,6300,52,1920,500,3980,10,1,10443956,667,-152.14,1.97,12,0.04,-42.00,3236.00,15080,20230214,-57.63,5380,20231030,18.77,15080,-57.63,20230214,5380,18.77,20231030,15080,-57.63,20230214,5380,18.77,20231030,4.54,N,357880,500,52 억,,190348,N,N,0,N,00,N
|
|
20231122,161135,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6430,-80,5,-1.23,331760690,51695,23.22,6480,6530,6350,8460,4560,6510,6417.48,1.78,0,4138,6930,6720,6550,6340,6170,6635,6255,52,1950,500,4030,10,1,10443956,672,-153.10,1.99,12,0.49,-42.00,3236.00,15080,20230214,-57.36,5380,20231030,19.52,15080,-57.36,20230214,5380,19.52,20231030,15080,-57.36,20230214,5380,19.52,20231030,4.60,N,357880,500,52 억,,186178,N,N,0,N,00,N
|
|
20231122,151201,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6420,-90,5,-1.38,323414450,50396,22.64,6480,6530,6350,8460,4560,6510,6417.37,1.78,0,4146,6930,6720,6550,6340,6170,6635,6255,52,1950,500,4030,10,1,10443956,671,-152.86,1.98,12,0.48,-42.00,3236.00,15080,20230214,-57.43,5380,20231030,19.33,15080,-57.43,20230214,5380,19.33,20231030,15080,-57.43,20230214,5380,19.33,20231030,4.60,N,357880,500,52 억,,186178,N,N,0,N,00,N
|
|
20231122,141150,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6450,-60,5,-0.92,301585160,46998,21.11,6480,6530,6350,8460,4560,6510,6416.88,1.78,0,4433,6930,6720,6550,6340,6170,6635,6255,52,1950,500,4030,10,1,10443956,674,-153.57,1.99,12,0.45,-42.00,3236.00,15080,20230214,-57.23,5380,20231030,19.89,15080,-57.23,20230214,5380,19.89,20231030,15080,-57.23,20230214,5380,19.89,20231030,4.60,N,357880,500,52 억,,186178,N,N,0,N,00,N
|
|
20231122,131228,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6380,-130,5,-2.00,286987050,44730,20.09,6480,6530,6350,8460,4560,6510,6415.88,1.78,0,4696,6930,6720,6550,6340,6170,6635,6255,52,1950,500,4030,10,1,10443956,666,-151.90,1.97,12,0.43,-42.00,3236.00,15080,20230214,-57.69,5380,20231030,18.59,15080,-57.69,20230214,5380,18.59,20231030,15080,-57.69,20230214,5380,18.59,20231030,4.60,N,357880,500,52 억,,186178,N,N,0,N,00,N
|
|
20231122,121237,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6420,-90,5,-1.38,265531010,41383,18.59,6480,6530,6350,8460,4560,6510,6416.31,1.78,0,5890,6930,6720,6550,6340,6170,6635,6255,52,1950,500,4030,10,1,10443956,671,-152.86,1.98,12,0.40,-42.00,3236.00,15080,20230214,-57.43,5380,20231030,19.33,15080,-57.43,20230214,5380,19.33,20231030,15080,-57.43,20230214,5380,19.33,20231030,4.60,N,357880,500,52 억,,186178,N,N,0,N,00,N
|
|
20231122,111330,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6400,-110,5,-1.69,251607200,39210,17.61,6480,6530,6350,8460,4560,6510,6416.80,1.78,0,5525,6930,6720,6550,6340,6170,6635,6255,52,1950,500,4030,10,1,10443956,668,-152.38,1.98,12,0.38,-42.00,3236.00,15080,20230214,-57.56,5380,20231030,18.96,15080,-57.56,20230214,5380,18.96,20231030,15080,-57.56,20230214,5380,18.96,20231030,4.60,N,357880,500,52 억,,186178,N,N,0,N,00,N
|
|
20231122,101249,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6410,-100,5,-1.54,159904800,24866,11.17,6480,6530,6350,8460,4560,6510,6430.50,1.78,0,-1427,6930,6720,6550,6340,6170,6635,6255,52,1950,500,4030,10,1,10443956,669,-152.62,1.98,12,0.24,-42.00,3236.00,15080,20230214,-57.49,5380,20231030,19.14,15080,-57.49,20230214,5380,19.14,20231030,15080,-57.49,20230214,5380,19.14,20231030,4.60,N,357880,500,52 억,,186178,N,N,0,N,00,N
|
|
20231122,091156,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6480,-30,5,-0.46,40621270,6277,2.82,6480,6530,6430,8460,4560,6510,6471.14,1.78,0,955,6930,6720,6550,6340,6170,6635,6255,52,1950,500,4030,10,1,10443956,677,-154.29,2.00,12,0.06,-42.00,3236.00,15080,20230214,-57.03,5380,20231030,20.45,15080,-57.03,20230214,5380,20.45,20231030,15080,-57.03,20230214,5380,20.45,20231030,4.60,N,357880,500,52 억,,186178,N,N,0,N,00,N
|
|
20231121,161151,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6510,140,2,2.20,1454558210,221128,351.11,6720,6760,6380,8280,4460,6370,6577.91,2.19,0,-42411,6556,6462,6326,6232,6096,6510,6280,52,1910,500,3940,10,1,10443956,680,-155.00,2.01,12,2.12,-42.00,3236.00,15080,20230214,-56.83,5380,20231030,21.00,15080,-56.83,20230214,5380,21.00,20231030,15080,-56.83,20230214,5380,21.00,20231030,4.61,N,357880,500,52 억,,228446,N,N,0,N,00,N
|
|
20231121,151156,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6560,190,2,2.98,1421128860,216013,342.99,6720,6760,6380,8280,4460,6370,6578.90,2.19,0,-43244,6556,6462,6326,6232,6096,6510,6280,52,1910,500,3940,10,1,10443956,685,-156.19,2.03,12,2.07,-42.00,3236.00,15080,20230214,-56.50,5380,20231030,21.93,15080,-56.50,20230214,5380,21.93,20231030,15080,-56.50,20230214,5380,21.93,20231030,4.61,N,357880,500,52 억,,228446,N,N,0,N,00,N
|
|
20231121,141138,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6520,150,2,2.35,1333956520,202646,321.76,6720,6760,6380,8280,4460,6370,6582.69,2.19,0,-45416,6556,6462,6326,6232,6096,6510,6280,52,1910,500,3940,10,1,10443956,681,-155.24,2.01,12,1.94,-42.00,3236.00,15080,20230214,-56.76,5380,20231030,21.19,15080,-56.76,20230214,5380,21.19,20231030,15080,-56.76,20230214,5380,21.19,20231030,4.61,N,357880,500,52 억,,228446,N,N,0,N,00,N
|
|
20231121,131126,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6530,160,2,2.51,1277536430,194026,308.08,6720,6760,6380,8280,4460,6370,6584.36,2.19,0,-45426,6556,6462,6326,6232,6096,6510,6280,52,1910,500,3940,10,1,10443956,682,-155.48,2.02,12,1.86,-42.00,3236.00,15080,20230214,-56.70,5380,20231030,21.38,15080,-56.70,20230214,5380,21.38,20231030,15080,-56.70,20230214,5380,21.38,20231030,4.61,N,357880,500,52 억,,228446,N,N,0,N,00,N
|
|
20231121,121129,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6550,180,2,2.83,1236581880,187757,298.12,6720,6760,6380,8280,4460,6370,6586.08,2.19,0,-46252,6556,6462,6326,6232,6096,6510,6280,52,1910,500,3940,10,1,10443956,684,-155.95,2.02,12,1.80,-42.00,3236.00,15080,20230214,-56.56,5380,20231030,21.75,15080,-56.56,20230214,5380,21.75,20231030,15080,-56.56,20230214,5380,21.75,20231030,4.61,N,357880,500,52 억,,228446,N,N,0,N,00,N
|
|
20231121,111122,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6570,200,2,3.14,1205564680,183012,290.59,6720,6760,6380,8280,4460,6370,6587.35,2.19,0,-46936,6556,6462,6326,6232,6096,6510,6280,52,1910,500,3940,10,1,10443956,686,-156.43,2.03,12,1.75,-42.00,3236.00,15080,20230214,-56.43,5380,20231030,22.12,15080,-56.43,20230214,5380,22.12,20231030,15080,-56.43,20230214,5380,22.12,20231030,4.61,N,357880,500,52 억,,228446,N,N,0,N,00,N
|
|
20231121,101055,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6540,170,2,2.67,1122206460,170226,270.29,6720,6760,6380,8280,4460,6370,6592.45,2.19,0,-48578,6556,6462,6326,6232,6096,6510,6280,52,1910,500,3940,10,1,10443956,683,-155.71,2.02,12,1.63,-42.00,3236.00,15080,20230214,-56.63,5380,20231030,21.56,15080,-56.63,20230214,5380,21.56,20231030,15080,-56.63,20230214,5380,21.56,20231030,4.61,N,357880,500,52 억,,228446,N,N,0,N,00,N
|
|
20231121,091113,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6490,120,2,1.88,300493720,45462,72.18,6720,6730,6480,8280,4460,6370,6609.78,2.19,0,-16644,6556,6462,6326,6232,6096,6510,6280,52,1910,500,3940,10,1,10443956,678,-154.52,2.01,12,0.44,-42.00,3236.00,15080,20230214,-56.96,5380,20231030,20.63,15080,-56.96,20230214,5380,20.63,20231030,15080,-56.96,20230214,5380,20.63,20231030,4.61,N,357880,500,52 억,,228446,N,N,0,N,00,N
|
|
20231120,161118,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6370,160,2,2.58,316573340,49778,58.70,6200,6420,6190,8070,4350,6210,6359.70,1.98,0,21399,6550,6380,6290,6120,6030,6335,6075,52,1860,500,3850,10,1,10443956,665,-151.67,1.97,12,0.48,-42.00,3236.00,15080,20230214,-57.76,5380,20231030,18.40,15080,-57.76,20230214,5380,18.40,20231030,15080,-57.76,20230214,5380,18.40,20231030,4.61,N,357880,500,52 억,,206881,N,N,0,N,00,N
|
|
20231120,151129,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6390,180,2,2.90,300982640,47334,55.82,6200,6420,6190,8070,4350,6210,6358.70,1.98,0,20008,6550,6380,6290,6120,6030,6335,6075,52,1860,500,3850,10,1,10443956,667,-152.14,1.97,12,0.45,-42.00,3236.00,15080,20230214,-57.63,5380,20231030,18.77,15080,-57.63,20230214,5380,18.77,20231030,15080,-57.63,20230214,5380,18.77,20231030,4.61,N,357880,500,52 억,,206881,N,N,0,N,00,N
|
|
20231120,141129,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6400,190,2,3.06,260477450,41001,48.35,6200,6410,6190,8070,4350,6210,6352.95,1.98,0,18686,6550,6380,6290,6120,6030,6335,6075,52,1860,500,3850,10,1,10443956,668,-152.38,1.98,12,0.39,-42.00,3236.00,15080,20230214,-57.56,5380,20231030,18.96,15080,-57.56,20230214,5380,18.96,20231030,15080,-57.56,20230214,5380,18.96,20231030,4.61,N,357880,500,52 억,,206881,N,N,0,N,00,N
|
|
20231120,131118,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6380,170,2,2.74,222644750,35080,41.37,6200,6410,6190,8070,4350,6210,6346.77,1.98,0,16182,6550,6380,6290,6120,6030,6335,6075,52,1860,500,3850,10,1,10443956,666,-151.90,1.97,12,0.34,-42.00,3236.00,15080,20230214,-57.69,5380,20231030,18.59,15080,-57.69,20230214,5380,18.59,20231030,15080,-57.69,20230214,5380,18.59,20231030,4.61,N,357880,500,52 억,,206881,N,N,0,N,00,N
|
|
20231120,121126,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6400,190,2,3.06,196157120,30921,36.46,6200,6410,6190,8070,4350,6210,6343.82,1.98,0,13925,6550,6380,6290,6120,6030,6335,6075,52,1860,500,3850,10,1,10443956,668,-152.38,1.98,12,0.30,-42.00,3236.00,15080,20230214,-57.56,5380,20231030,18.96,15080,-57.56,20230214,5380,18.96,20231030,15080,-57.56,20230214,5380,18.96,20231030,4.61,N,357880,500,52 억,,206881,N,N,0,N,00,N
|
|
20231120,111118,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6360,150,2,2.42,154237910,24347,28.71,6200,6410,6190,8070,4350,6210,6334.99,1.98,0,11015,6550,6380,6290,6120,6030,6335,6075,52,1860,500,3850,10,1,10443956,664,-151.43,1.97,12,0.23,-42.00,3236.00,15080,20230214,-57.82,5380,20231030,18.22,15080,-57.82,20230214,5380,18.22,20231030,15080,-57.82,20230214,5380,18.22,20231030,4.61,N,357880,500,52 억,,206881,N,N,0,N,00,N
|
|
20231120,101116,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6390,180,2,2.90,133822840,21140,24.93,6200,6410,6190,8070,4350,6210,6330.31,1.98,0,8657,6550,6380,6290,6120,6030,6335,6075,52,1860,500,3850,10,1,10443956,667,-152.14,1.97,12,0.20,-42.00,3236.00,15080,20230214,-57.63,5380,20231030,18.77,15080,-57.63,20230214,5380,18.77,20231030,15080,-57.63,20230214,5380,18.77,20231030,4.61,N,357880,500,52 억,,206881,N,N,0,N,00,N
|
|
20231120,091128,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6330,120,2,1.93,24625580,3948,4.66,6200,6330,6190,8070,4350,6210,6237.48,1.98,0,2128,6550,6380,6290,6120,6030,6335,6075,52,1860,500,3850,10,1,10443956,661,-150.71,1.96,12,0.04,-42.00,3236.00,15080,20230214,-58.02,5380,20231030,17.66,15080,-58.02,20230214,5380,17.66,20231030,15080,-58.02,20230214,5380,17.66,20231030,4.61,N,357880,500,52 억,,206881,N,N,0,N,00,N
|
|
20231117,161152,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6210,-290,5,-4.46,529163100,84171,163.10,6450,6460,6200,8450,4550,6500,6286.89,2.14,0,-15960,6720,6610,6520,6410,6320,6565,6365,52,1950,500,4030,10,1,10443956,649,-147.86,1.92,12,0.81,-42.00,3236.00,15080,20230214,-58.82,5380,20231030,15.43,15080,-58.82,20230214,5380,15.43,20231030,15080,-58.82,20230214,5380,15.43,20231030,4.56,N,357880,500,52 억,,223047,N,N,0,N,00,N
|
|
20231117,151159,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6210,-290,5,-4.46,517540190,82299,159.47,6450,6460,6200,8450,4550,6500,6288.54,2.14,0,-16560,6720,6610,6520,6410,6320,6565,6365,52,1950,500,4030,10,1,10443956,649,-147.86,1.92,12,0.79,-42.00,3236.00,15080,20230214,-58.82,5380,20231030,15.43,15080,-58.82,20230214,5380,15.43,20231030,15080,-58.82,20230214,5380,15.43,20231030,4.56,N,357880,500,52 억,,223047,N,N,0,N,00,N
|
|
20231117,141152,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6270,-230,5,-3.54,410333420,65067,126.08,6450,6460,6230,8450,4550,6500,6306.32,2.14,0,-17725,6720,6610,6520,6410,6320,6565,6365,52,1950,500,4030,10,1,10443956,655,-149.29,1.94,12,0.62,-42.00,3236.00,15080,20230214,-58.42,5380,20231030,16.54,15080,-58.42,20230214,5380,16.54,20231030,15080,-58.42,20230214,5380,16.54,20231030,4.56,N,357880,500,52 억,,223047,N,N,0,N,00,N
|
|
20231117,131151,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6260,-240,5,-3.69,389082550,61680,119.52,6450,6460,6230,8450,4550,6500,6308.08,2.14,0,-17061,6720,6610,6520,6410,6320,6565,6365,52,1950,500,4030,10,1,10443956,654,-149.05,1.93,12,0.59,-42.00,3236.00,15080,20230214,-58.49,5380,20231030,16.36,15080,-58.49,20230214,5380,16.36,20231030,15080,-58.49,20230214,5380,16.36,20231030,4.56,N,357880,500,52 억,,223047,N,N,0,N,00,N
|
|
20231117,121153,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6250,-250,5,-3.85,349646940,55355,107.26,6450,6460,6230,8450,4550,6500,6316.45,2.14,0,-17248,6720,6610,6520,6410,6320,6565,6365,52,1950,500,4030,10,1,10443956,653,-148.81,1.93,12,0.53,-42.00,3236.00,15080,20230214,-58.55,5380,20231030,16.17,15080,-58.55,20230214,5380,16.17,20231030,15080,-58.55,20230214,5380,16.17,20231030,4.56,N,357880,500,52 억,,223047,N,N,0,N,00,N
|
|
20231117,111200,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6300,-200,5,-3.08,248781430,39278,76.11,6450,6460,6260,8450,4550,6500,6333.86,2.14,0,-15992,6720,6610,6520,6410,6320,6565,6365,52,1950,500,4030,10,1,10443956,658,-150.00,1.95,12,0.38,-42.00,3236.00,15080,20230214,-58.22,5380,20231030,17.10,15080,-58.22,20230214,5380,17.10,20231030,15080,-58.22,20230214,5380,17.10,20231030,4.56,N,357880,500,52 억,,223047,N,N,0,N,00,N
|
|
20231117,101155,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6330,-170,5,-2.62,180784970,28488,55.20,6450,6460,6280,8450,4550,6500,6346.00,2.14,0,-12461,6720,6610,6520,6410,6320,6565,6365,52,1950,500,4030,10,1,10443956,661,-150.71,1.96,12,0.27,-42.00,3236.00,15080,20230214,-58.02,5380,20231030,17.66,15080,-58.02,20230214,5380,17.66,20231030,15080,-58.02,20230214,5380,17.66,20231030,4.56,N,357880,500,52 억,,223047,N,N,0,N,00,N
|
|
20231117,091155,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6360,-140,5,-2.15,94626420,14880,28.83,6450,6460,6280,8450,4550,6500,6359.30,2.14,0,-9004,6720,6610,6520,6410,6320,6565,6365,52,1950,500,4030,10,1,10443956,664,-151.43,1.97,12,0.14,-42.00,3236.00,15080,20230214,-57.82,5380,20231030,18.22,15080,-57.82,20230214,5380,18.22,20231030,15080,-57.82,20230214,5380,18.22,20231030,4.56,N,357880,500,52 억,,223047,N,N,0,N,00,N
|
|
20231116,161152,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6520,-40,5,-0.61,321326000,49264,41.81,6590,6630,6430,8520,4600,6560,6522.53,2.02,0,11844,6846,6702,6586,6442,6326,6645,6385,52,1960,500,4060,10,1,10443956,681,-155.24,2.01,12,0.47,-42.00,3236.00,15080,20230214,-56.76,5380,20231030,21.19,15080,-56.76,20230214,5380,21.19,20231030,15080,-56.76,20230214,5380,21.19,20231030,4.74,N,357880,500,52 억,,210674,N,N,0,N,00,N
|
|
20231116,151146,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6540,-20,5,-0.30,301123770,46173,39.18,6590,6630,6430,8520,4600,6560,6521.64,2.02,0,11381,6846,6702,6586,6442,6326,6645,6385,52,1960,500,4060,10,1,10443956,683,-155.71,2.02,12,0.44,-42.00,3236.00,15080,20230214,-56.63,5380,20231030,21.56,15080,-56.63,20230214,5380,21.56,20231030,15080,-56.63,20230214,5380,21.56,20231030,4.74,N,357880,500,52 억,,210674,N,N,0,N,00,N
|
|
20231116,141122,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6540,-20,5,-0.30,260861550,40021,33.96,6590,6630,6430,8520,4600,6560,6518.12,2.02,0,12023,6846,6702,6586,6442,6326,6645,6385,52,1960,500,4060,10,1,10443956,683,-155.71,2.02,12,0.38,-42.00,3236.00,15080,20230214,-56.63,5380,20231030,21.56,15080,-56.63,20230214,5380,21.56,20231030,15080,-56.63,20230214,5380,21.56,20231030,4.74,N,357880,500,52 억,,210674,N,N,0,N,00,N
|
|
20231116,131146,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6560,0,3,0.00,219548280,33704,28.60,6590,6630,6430,8520,4600,6560,6514.01,2.02,0,10778,6846,6702,6586,6442,6326,6645,6385,52,1960,500,4060,10,1,10443956,685,-156.19,2.03,12,0.32,-42.00,3236.00,15080,20230214,-56.50,5380,20231030,21.93,15080,-56.50,20230214,5380,21.93,20231030,15080,-56.50,20230214,5380,21.93,20231030,4.74,N,357880,500,52 억,,210674,N,N,0,N,00,N
|
|
20231116,121147,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6570,10,2,0.15,198832980,30546,25.92,6590,6630,6430,8520,4600,6560,6509.30,2.02,0,10882,6846,6702,6586,6442,6326,6645,6385,52,1960,500,4060,10,1,10443956,686,-156.43,2.03,12,0.29,-42.00,3236.00,15080,20230214,-56.43,5380,20231030,22.12,15080,-56.43,20230214,5380,22.12,20231030,15080,-56.43,20230214,5380,22.12,20231030,4.74,N,357880,500,52 억,,210674,N,N,0,N,00,N
|
|
20231116,111146,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6520,-40,5,-0.61,155668550,23952,20.33,6590,6630,6430,8520,4600,6560,6499.19,2.02,0,6707,6846,6702,6586,6442,6326,6645,6385,52,1960,500,4060,10,1,10443956,681,-155.24,2.01,12,0.23,-42.00,3236.00,15080,20230214,-56.76,5380,20231030,21.19,15080,-56.76,20230214,5380,21.19,20231030,15080,-56.76,20230214,5380,21.19,20231030,4.74,N,357880,500,52 억,,210674,N,N,0,N,00,N
|
|
20231116,101146,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6470,-90,5,-1.37,51593770,7898,6.70,6590,6630,6470,8520,4600,6560,6532.51,2.02,0,-436,6846,6702,6586,6442,6326,6645,6385,52,1960,500,4060,10,1,10443956,676,-154.05,2.00,12,0.08,-42.00,3236.00,15080,20230214,-57.10,5380,20231030,20.26,15080,-57.10,20230214,5380,20.26,20231030,15080,-57.10,20230214,5380,20.26,20231030,4.74,N,357880,500,52 억,,210674,N,N,0,N,00,N
|
|
20231116,091152,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6560,0,3,0.00,0,0,0.00,0,0,0,8520,4600,6560,0.00,2.02,0,0,6846,6702,6586,6442,6326,6645,6385,52,1960,500,4060,10,1,10443956,685,-156.19,2.03,12,0.00,-42.00,3236.00,15080,20230214,-56.50,5380,20231030,21.93,15080,-56.50,20230214,5380,21.93,20231030,15080,-56.50,20230214,5380,21.93,20231030,4.74,N,357880,500,52 억,,210674,N,N,0,N,00,N
|
|
20231115,161024,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6560,20,2,0.31,776936440,117458,68.23,6620,6730,6470,8500,4580,6540,6614.62,1.78,0,25754,7026,6782,6476,6232,5926,6905,6355,52,1960,500,4050,10,1,10443956,685,-156.19,2.03,12,1.12,-42.00,3236.00,15080,20230214,-56.50,5380,20231030,21.93,15080,-56.50,20230214,5380,21.93,20231030,15080,-56.50,20230214,5380,21.93,20231030,4.71,N,357880,500,52 억,,186105,N,N,0,N,00,N
|
|
20231115,151207,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6610,70,2,1.07,759906090,114868,66.73,6620,6730,6470,8500,4580,6540,6615.47,1.78,0,24810,7026,6782,6476,6232,5926,6905,6355,52,1960,500,4050,10,1,10443956,690,-157.38,2.04,12,1.10,-42.00,3236.00,15080,20230214,-56.17,5380,20231030,22.86,15080,-56.17,20230214,5380,22.86,20231030,15080,-56.17,20230214,5380,22.86,20231030,4.71,N,357880,500,52 억,,186105,N,N,0,N,00,N
|
|
20231115,141203,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6540,0,3,0.00,645157470,97402,56.58,6620,6730,6470,8500,4580,6540,6623.66,1.78,0,20491,7026,6782,6476,6232,5926,6905,6355,52,1960,500,4050,10,1,10443956,683,-155.71,2.02,12,0.93,-42.00,3236.00,15080,20230214,-56.63,5380,20231030,21.56,15080,-56.63,20230214,5380,21.56,20231030,15080,-56.63,20230214,5380,21.56,20231030,4.71,N,357880,500,52 억,,186105,N,N,0,N,00,N
|
|
20231115,131205,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6680,140,2,2.14,457761360,68774,39.95,6620,6730,6580,8500,4580,6540,6656.02,1.78,0,9968,7026,6782,6476,6232,5926,6905,6355,52,1960,500,4050,10,1,10443956,698,-159.05,2.06,12,0.66,-42.00,3236.00,15080,20230214,-55.70,5380,20231030,24.16,15080,-55.70,20230214,5380,24.16,20231030,15080,-55.70,20230214,5380,24.16,20231030,4.71,N,357880,500,52 억,,186105,N,N,0,N,00,N
|
|
20231115,121205,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6660,120,2,1.83,441270410,66302,38.52,6620,6730,6580,8500,4580,6540,6655.46,1.78,0,9920,7026,6782,6476,6232,5926,6905,6355,52,1960,500,4050,10,1,10443956,696,-158.57,2.06,12,0.63,-42.00,3236.00,15080,20230214,-55.84,5380,20231030,23.79,15080,-55.84,20230214,5380,23.79,20231030,15080,-55.84,20230214,5380,23.79,20231030,4.71,N,357880,500,52 억,,186105,N,N,0,N,00,N
|
|
20231115,111220,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6620,80,2,1.22,291570200,43932,25.52,6620,6710,6580,8500,4580,6540,6636.85,1.78,0,8341,7026,6782,6476,6232,5926,6905,6355,52,1960,500,4050,10,1,10443956,691,-157.62,2.05,12,0.42,-42.00,3236.00,15080,20230214,-56.10,5380,20231030,23.05,15080,-56.10,20230214,5380,23.05,20231030,15080,-56.10,20230214,5380,23.05,20231030,4.71,N,357880,500,52 억,,186105,N,N,0,N,00,N
|
|
20231115,101210,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6640,100,2,1.53,215061260,32388,18.81,6620,6710,6580,8500,4580,6540,6640.15,1.78,0,5917,7026,6782,6476,6232,5926,6905,6355,52,1960,500,4050,10,1,10443956,693,-158.10,2.05,12,0.31,-42.00,3236.00,15080,20230214,-55.97,5380,20231030,23.42,15080,-55.97,20230214,5380,23.42,20231030,15080,-55.97,20230214,5380,23.42,20231030,4.71,N,357880,500,52 억,,186105,N,N,0,N,00,N
|
|
20231115,091159,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6630,90,2,1.38,94452110,14222,8.26,6620,6710,6580,8500,4580,6540,6641.27,1.78,0,-1070,7026,6782,6476,6232,5926,6905,6355,52,1960,500,4050,10,1,10443956,692,-157.86,2.05,12,0.14,-42.00,3236.00,15080,20230214,-56.03,5380,20231030,23.23,15080,-56.03,20230214,5380,23.23,20231030,15080,-56.03,20230214,5380,23.23,20231030,4.71,N,357880,500,52 억,,186105,N,N,0,N,00,N
|
|
20231114,161140,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6540,340,2,5.48,1117743870,171747,93.90,6170,6720,6170,8060,4340,6200,6508.07,1.03,0,76653,6986,6592,6396,6002,5806,6495,5905,52,1860,500,3840,10,1,10443956,683,-155.71,2.02,12,1.64,-42.00,3236.00,15080,20230214,-56.63,5380,20231030,21.56,15080,-56.63,20230214,5380,21.56,20231030,15080,-56.63,20230214,5380,21.56,20231030,4.76,N,357880,500,52 억,,107466,N,N,0,N,00,N
|
|
20231114,151148,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6590,390,2,6.29,1079952110,165985,90.75,6170,6720,6170,8060,4340,6200,6506.32,1.03,0,74386,6986,6592,6396,6002,5806,6495,5905,52,1860,500,3840,10,1,10443956,688,-156.90,2.04,12,1.59,-42.00,3236.00,15080,20230214,-56.30,5380,20231030,22.49,15080,-56.30,20230214,5380,22.49,20231030,15080,-56.30,20230214,5380,22.49,20231030,4.76,N,357880,500,52 억,,107466,N,N,0,N,00,N
|
|
20231114,141143,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6460,260,2,4.19,814258890,125676,68.71,6170,6600,6170,8060,4340,6200,6479.03,1.03,0,68780,6986,6592,6396,6002,5806,6495,5905,52,1860,500,3840,10,1,10443956,675,-153.81,2.00,12,1.20,-42.00,3236.00,15080,20230214,-57.16,5380,20231030,20.07,15080,-57.16,20230214,5380,20.07,20231030,15080,-57.16,20230214,5380,20.07,20231030,4.76,N,357880,500,52 억,,107466,N,N,0,N,00,N
|
|
20231114,131146,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6500,300,2,4.84,769435540,118734,64.91,6170,6600,6170,8060,4340,6200,6480.33,1.03,0,65506,6986,6592,6396,6002,5806,6495,5905,52,1860,500,3840,10,1,10443956,679,-154.76,2.01,12,1.14,-42.00,3236.00,15080,20230214,-56.90,5380,20231030,20.82,15080,-56.90,20230214,5380,20.82,20231030,15080,-56.90,20230214,5380,20.82,20231030,4.76,N,357880,500,52 억,,107466,N,N,0,N,00,N
|
|
20231114,121149,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6520,320,2,5.16,706504920,109016,59.60,6170,6600,6170,8060,4340,6200,6480.75,1.03,0,60815,6986,6592,6396,6002,5806,6495,5905,52,1860,500,3840,10,1,10443956,681,-155.24,2.01,12,1.04,-42.00,3236.00,15080,20230214,-56.76,5380,20231030,21.19,15080,-56.76,20230214,5380,21.19,20231030,15080,-56.76,20230214,5380,21.19,20231030,4.76,N,357880,500,52 억,,107466,N,N,0,N,00,N
|
|
20231114,111159,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6510,310,2,5.00,664261250,102537,56.06,6170,6600,6170,8060,4340,6200,6478.26,1.03,0,56771,6986,6592,6396,6002,5806,6495,5905,52,1860,500,3840,10,1,10443956,680,-155.00,2.01,12,0.98,-42.00,3236.00,15080,20230214,-56.83,5380,20231030,21.00,15080,-56.83,20230214,5380,21.00,20231030,15080,-56.83,20230214,5380,21.00,20231030,4.76,N,357880,500,52 억,,107466,N,N,0,N,00,N
|
|
20231114,101147,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6540,340,2,5.48,557697870,86304,47.18,6170,6590,6170,8060,4340,6200,6462.02,1.03,0,52163,6986,6592,6396,6002,5806,6495,5905,52,1860,500,3840,10,1,10443956,683,-155.71,2.02,12,0.83,-42.00,3236.00,15080,20230214,-56.63,5380,20231030,21.56,15080,-56.63,20230214,5380,21.56,20231030,15080,-56.63,20230214,5380,21.56,20231030,4.76,N,357880,500,52 억,,107466,N,N,0,N,00,N
|
|
20231114,091133,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6450,250,2,4.03,161881460,25423,13.90,6170,6480,6170,8060,4340,6200,6367.52,1.03,0,16656,6986,6592,6396,6002,5806,6495,5905,52,1860,500,3840,10,1,10443956,674,-153.57,1.99,12,0.24,-42.00,3236.00,15080,20230214,-57.23,5380,20231030,19.89,15080,-57.23,20230214,5380,19.89,20231030,15080,-57.23,20230214,5380,19.89,20231030,4.76,N,357880,500,52 억,,107466,N,N,0,N,00,N
|
|
20231113,161125,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6200,-450,5,-6.77,1164336790,180891,105.09,6670,6790,6200,8640,4660,6650,6439.50,1.28,0,-25923,6883,6766,6543,6426,6203,6825,6485,52,1990,500,4120,10,1,10443956,648,-147.62,1.92,12,1.73,-42.00,3236.00,15080,20230214,-58.89,5380,20231030,15.24,15080,-58.89,20230214,5380,15.24,20231030,15080,-58.89,20230214,5380,15.24,20231030,4.81,N,357880,500,52 억,,133374,N,N,0,N,00,N
|
|
20231113,151119,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6230,-420,5,-6.32,1101295760,170736,99.19,6670,6790,6210,8640,4660,6650,6450.28,1.28,0,-26521,6883,6766,6543,6426,6203,6825,6485,52,1990,500,4120,10,1,10443956,651,-148.33,1.93,12,1.63,-42.00,3236.00,15080,20230214,-58.69,5380,20231030,15.80,15080,-58.69,20230214,5380,15.80,20231030,15080,-58.69,20230214,5380,15.80,20231030,4.81,N,357880,500,52 억,,133374,N,N,0,N,00,N
|
|
20231113,141120,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6270,-380,5,-5.71,995386310,153812,89.36,6670,6790,6230,8640,4660,6650,6471.45,1.28,0,-26497,6883,6766,6543,6426,6203,6825,6485,52,1990,500,4120,10,1,10443956,655,-149.29,1.94,12,1.47,-42.00,3236.00,15080,20230214,-58.42,5380,20231030,16.54,15080,-58.42,20230214,5380,16.54,20231030,15080,-58.42,20230214,5380,16.54,20231030,4.81,N,357880,500,52 억,,133374,N,N,0,N,00,N
|
|
20231113,131119,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6260,-390,5,-5.86,901549470,138911,80.70,6670,6790,6230,8640,4660,6650,6490.12,1.28,0,-19064,6883,6766,6543,6426,6203,6825,6485,52,1990,500,4120,10,1,10443956,654,-149.05,1.93,12,1.33,-42.00,3236.00,15080,20230214,-58.49,5380,20231030,16.36,15080,-58.49,20230214,5380,16.36,20231030,15080,-58.49,20230214,5380,16.36,20231030,4.81,N,357880,500,52 억,,133374,N,N,0,N,00,N
|
|
20231113,121123,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6280,-370,5,-5.56,798508000,122467,71.15,6670,6790,6270,8640,4660,6650,6520.19,1.28,0,-21144,6883,6766,6543,6426,6203,6825,6485,52,1990,500,4120,10,1,10443956,656,-149.52,1.94,12,1.17,-42.00,3236.00,15080,20230214,-58.36,5380,20231030,16.73,15080,-58.36,20230214,5380,16.73,20231030,15080,-58.36,20230214,5380,16.73,20231030,4.81,N,357880,500,52 억,,133374,N,N,0,N,00,N
|
|
20231113,111117,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6480,-170,5,-2.56,542774430,82468,47.91,6670,6790,6450,8640,4660,6650,6581.64,1.28,0,-16121,6883,6766,6543,6426,6203,6825,6485,52,1990,500,4120,10,1,10443956,677,-154.29,2.00,12,0.79,-42.00,3236.00,15080,20230214,-57.03,5380,20231030,20.45,15080,-57.03,20230214,5380,20.45,20231030,15080,-57.03,20230214,5380,20.45,20231030,4.81,N,357880,500,52 억,,133374,N,N,0,N,00,N
|
|
20231113,101115,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6500,-150,5,-2.26,455223570,68946,40.05,6670,6790,6470,8640,4660,6650,6602.61,1.28,0,-13526,6883,6766,6543,6426,6203,6825,6485,52,1990,500,4120,10,1,10443956,679,-154.76,2.01,12,0.66,-42.00,3236.00,15080,20230214,-56.90,5380,20231030,20.82,15080,-56.90,20230214,5380,20.82,20231030,15080,-56.90,20230214,5380,20.82,20231030,4.81,N,357880,500,52 억,,133374,N,N,0,N,00,N
|
|
20231113,091124,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6650,0,3,0.00,187669090,28205,16.39,6670,6790,6590,8640,4660,6650,6653.75,1.28,0,-4764,6883,6766,6543,6426,6203,6825,6485,52,1990,500,4120,10,1,10443956,695,-158.33,2.06,12,0.27,-42.00,3236.00,15080,20230214,-55.90,5380,20231030,23.61,15080,-55.90,20230214,5380,23.61,20231030,15080,-55.90,20230214,5380,23.61,20231030,4.81,N,357880,500,52 억,,133374,N,N,0,N,00,N
|
|
20231110,161136,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6650,30,2,0.45,1106974350,170027,134.22,6460,6660,6320,8600,4640,6620,6510.22,1.62,0,-35965,7060,6840,6520,6300,5980,6680,6140,52,1980,500,4100,10,1,10443956,695,-158.33,2.06,12,1.63,-42.00,3236.00,15080,20230214,-55.90,5380,20231030,23.61,15080,-55.90,20230214,5380,23.61,20231030,15080,-55.90,20230214,5380,23.61,20231030,4.82,N,357880,500,52 억,,169252,N,N,0,N,00,N
|
|
20231110,151142,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6610,-10,5,-0.15,972490370,149766,118.22,6460,6660,6320,8600,4640,6620,6493.39,1.62,0,-27037,7060,6840,6520,6300,5980,6680,6140,52,1980,500,4100,10,1,10443956,690,-157.38,2.04,12,1.43,-42.00,3236.00,15080,20230214,-56.17,5380,20231030,22.86,15080,-56.17,20230214,5380,22.86,20231030,15080,-56.17,20230214,5380,22.86,20231030,4.82,N,357880,500,52 억,,169252,N,N,0,N,00,N
|
|
20231110,141127,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6590,-30,5,-0.45,841902660,129894,102.54,6460,6660,6320,8600,4640,6620,6481.45,1.62,0,-18742,7060,6840,6520,6300,5980,6680,6140,52,1980,500,4100,10,1,10443956,688,-156.90,2.04,12,1.24,-42.00,3236.00,15080,20230214,-56.30,5380,20231030,22.49,15080,-56.30,20230214,5380,22.49,20231030,15080,-56.30,20230214,5380,22.49,20231030,4.82,N,357880,500,52 억,,169252,N,N,0,N,00,N
|
|
20231110,131129,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6510,-110,5,-1.66,675488910,104405,82.42,6460,6660,6320,8600,4640,6620,6469.88,1.62,0,-13195,7060,6840,6520,6300,5980,6680,6140,52,1980,500,4100,10,1,10443956,680,-155.00,2.01,12,1.00,-42.00,3236.00,15080,20230214,-56.83,5380,20231030,21.00,15080,-56.83,20230214,5380,21.00,20231030,15080,-56.83,20230214,5380,21.00,20231030,4.82,N,357880,500,52 억,,169252,N,N,0,N,00,N
|
|
20231110,121137,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6390,-230,5,-3.47,344082470,53278,42.06,6460,6580,6350,8600,4640,6620,6458.22,1.62,0,3333,7060,6840,6520,6300,5980,6680,6140,52,1980,500,4100,10,1,10443956,667,-152.14,1.97,12,0.51,-42.00,3236.00,15080,20230214,-57.63,5380,20231030,18.77,15080,-57.63,20230214,5380,18.77,20231030,15080,-57.63,20230214,5380,18.77,20231030,4.82,N,357880,500,52 억,,169252,N,N,0,N,00,N
|
|
20231110,111115,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6430,-190,5,-2.87,309940080,47948,37.85,6460,6580,6350,8600,4640,6620,6464.06,1.62,0,3184,7060,6840,6520,6300,5980,6680,6140,52,1980,500,4100,10,1,10443956,672,-153.10,1.99,12,0.46,-42.00,3236.00,15080,20230214,-57.36,5380,20231030,19.52,15080,-57.36,20230214,5380,19.52,20231030,15080,-57.36,20230214,5380,19.52,20231030,4.82,N,357880,500,52 억,,169252,N,N,0,N,00,N
|
|
20231110,101128,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6470,-150,5,-2.27,232808900,35913,28.35,6460,6580,6360,8600,4640,6620,6482.54,1.62,0,797,7060,6840,6520,6300,5980,6680,6140,52,1980,500,4100,10,1,10443956,676,-154.05,2.00,12,0.34,-42.00,3236.00,15080,20230214,-57.10,5380,20231030,20.26,15080,-57.10,20230214,5380,20.26,20231030,15080,-57.10,20230214,5380,20.26,20231030,4.82,N,357880,500,52 억,,169252,N,N,0,N,00,N
|
|
20231110,091108,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6530,-90,5,-1.36,74074330,11433,9.02,6460,6570,6410,8600,4640,6620,6478.87,1.62,0,4260,7060,6840,6520,6300,5980,6680,6140,52,1980,500,4100,10,1,10443956,682,-155.48,2.02,12,0.11,-42.00,3236.00,15080,20230214,-56.70,5380,20231030,21.38,15080,-56.70,20230214,5380,21.38,20231030,15080,-56.70,20230214,5380,21.38,20231030,4.82,N,357880,500,52 억,,169252,N,N,0,N,00,N
|
|
20231109,161101,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6620,-40,5,-0.60,821062950,125794,72.26,6630,6740,6200,8650,4670,6660,6526.54,1.44,0,17562,6866,6762,6676,6572,6486,6720,6530,52,1990,500,4120,10,1,10443956,691,-157.62,2.05,12,1.20,-42.00,3236.00,15080,20230214,-56.10,5380,20231030,23.05,15080,-56.10,20230214,5380,23.05,20231030,15080,-56.10,20230214,5380,23.05,20231030,4.80,N,357880,500,52 억,,150263,N,N,0,N,00,N
|
|
20231109,151101,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6570,-90,5,-1.35,769979060,118017,67.80,6630,6740,6200,8650,4670,6660,6524.31,1.44,0,21283,6866,6762,6676,6572,6486,6720,6530,52,1990,500,4120,10,1,10443956,686,-156.43,2.03,12,1.13,-42.00,3236.00,15080,20230214,-56.43,5380,20231030,22.12,15080,-56.43,20230214,5380,22.12,20231030,15080,-56.43,20230214,5380,22.12,20231030,4.80,N,357880,500,52 억,,150263,N,N,0,N,00,N
|
|
20231109,141056,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6520,-140,5,-2.10,704613300,108084,62.09,6630,6740,6200,8650,4670,6660,6519.13,1.44,0,23038,6866,6762,6676,6572,6486,6720,6530,52,1990,500,4120,10,1,10443956,681,-155.24,2.01,12,1.03,-42.00,3236.00,15080,20230214,-56.76,5380,20231030,21.19,15080,-56.76,20230214,5380,21.19,20231030,15080,-56.76,20230214,5380,21.19,20231030,4.80,N,357880,500,52 억,,150263,N,N,0,N,00,N
|
|
20231109,131100,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6530,-130,5,-1.95,600786740,92166,52.95,6630,6740,6200,8650,4670,6660,6518.53,1.44,0,15897,6866,6762,6676,6572,6486,6720,6530,52,1990,500,4120,10,1,10443956,682,-155.48,2.02,12,0.88,-42.00,3236.00,15080,20230214,-56.70,5380,20231030,21.38,15080,-56.70,20230214,5380,21.38,20231030,15080,-56.70,20230214,5380,21.38,20231030,4.80,N,357880,500,52 억,,150263,N,N,0,N,00,N
|
|
20231109,121104,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6530,-130,5,-1.95,528240840,81048,46.56,6630,6740,6200,8650,4670,6660,6517.63,1.44,0,16318,6866,6762,6676,6572,6486,6720,6530,52,1990,500,4120,10,1,10443956,682,-155.48,2.02,12,0.78,-42.00,3236.00,15080,20230214,-56.70,5380,20231030,21.38,15080,-56.70,20230214,5380,21.38,20231030,15080,-56.70,20230214,5380,21.38,20231030,4.80,N,357880,500,52 억,,150263,N,N,0,N,00,N
|
|
20231109,111100,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6590,-70,5,-1.05,481748600,73935,42.47,6630,6740,6200,8650,4670,6660,6515.84,1.44,0,16602,6866,6762,6676,6572,6486,6720,6530,52,1990,500,4120,10,1,10443956,688,-156.90,2.04,12,0.71,-42.00,3236.00,15080,20230214,-56.30,5380,20231030,22.49,15080,-56.30,20230214,5380,22.49,20231030,15080,-56.30,20230214,5380,22.49,20231030,4.80,N,357880,500,52 억,,150263,N,N,0,N,00,N
|
|
20231109,101054,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6450,-210,5,-3.15,351724690,54182,31.13,6630,6710,6200,8650,4670,6660,6491.54,1.44,0,16243,6866,6762,6676,6572,6486,6720,6530,52,1990,500,4120,10,1,10443956,674,-153.57,1.99,12,0.52,-42.00,3236.00,15080,20230214,-57.23,5380,20231030,19.89,15080,-57.23,20230214,5380,19.89,20231030,15080,-57.23,20230214,5380,19.89,20231030,4.80,N,357880,500,52 억,,150263,N,N,0,N,00,N
|
|
20231109,091102,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6410,-250,5,-3.75,140638420,21583,12.40,6630,6710,6200,8650,4670,6660,6516.17,1.44,0,300,6866,6762,6676,6572,6486,6720,6530,52,1990,500,4120,10,1,10443956,669,-152.62,1.98,12,0.21,-42.00,3236.00,15080,20230214,-57.49,5380,20231030,19.14,15080,-57.49,20230214,5380,19.14,20231030,15080,-57.49,20230214,5380,19.14,20231030,4.80,N,357880,500,52 억,,150263,N,N,0,N,00,N
|
|
20231108,161052,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6660,0,3,0.00,1159182460,173627,41.25,6710,6780,6590,8650,4670,6660,6676.28,1.33,0,10628,7060,6860,6700,6500,6340,6960,6600,52,1990,500,4120,10,1,10443956,696,-158.57,2.06,12,1.66,-42.00,3236.00,15080,20230214,-55.84,5380,20231030,23.79,15080,-55.84,20230214,5380,23.79,20231030,15080,-55.84,20230214,5380,23.79,20231030,4.94,N,357880,500,52 억,,138529,N,N,0,N,00,N
|
|
20231108,151057,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6600,-60,5,-0.90,1111680600,166484,39.55,6710,6780,6590,8650,4670,6660,6677.41,1.33,0,12916,7060,6860,6700,6500,6340,6960,6600,52,1990,500,4120,10,1,10443956,689,-157.14,2.04,12,1.59,-42.00,3236.00,15080,20230214,-56.23,5380,20231030,22.68,15080,-56.23,20230214,5380,22.68,20231030,15080,-56.23,20230214,5380,22.68,20231030,4.94,N,357880,500,52 억,,138529,N,N,0,N,00,N
|
|
20231108,141050,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6750,90,2,1.35,842177760,125984,29.93,6710,6780,6600,8650,4670,6660,6684.81,1.33,0,12879,7060,6860,6700,6500,6340,6960,6600,52,1990,500,4120,10,1,10443956,705,-160.71,2.09,12,1.21,-42.00,3236.00,15080,20230214,-55.24,5380,20231030,25.46,15080,-55.24,20230214,5380,25.46,20231030,15080,-55.24,20230214,5380,25.46,20231030,4.94,N,357880,500,52 억,,138529,N,N,0,N,00,N
|
|
20231108,131048,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6680,20,2,0.30,714485730,106915,25.40,6710,6780,6600,8650,4670,6660,6682.75,1.33,0,8300,7060,6860,6700,6500,6340,6960,6600,52,1990,500,4120,10,1,10443956,698,-159.05,2.06,12,1.02,-42.00,3236.00,15080,20230214,-55.70,5380,20231030,24.16,15080,-55.70,20230214,5380,24.16,20231030,15080,-55.70,20230214,5380,24.16,20231030,4.94,N,357880,500,52 억,,138529,N,N,0,N,00,N
|
|
20231108,121044,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6670,10,2,0.15,603140970,90219,21.43,6710,6780,6600,8650,4670,6660,6685.31,1.33,0,7512,7060,6860,6700,6500,6340,6960,6600,52,1990,500,4120,10,1,10443956,697,-158.81,2.06,12,0.86,-42.00,3236.00,15080,20230214,-55.77,5380,20231030,23.98,15080,-55.77,20230214,5380,23.98,20231030,15080,-55.77,20230214,5380,23.98,20231030,4.94,N,357880,500,52 억,,138529,N,N,0,N,00,N
|
|
20231108,111054,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6720,60,2,0.90,535491660,80121,19.03,6710,6780,6600,8650,4670,6660,6683.55,1.33,0,8287,7060,6860,6700,6500,6340,6960,6600,52,1990,500,4120,10,1,10443956,702,-160.00,2.08,12,0.77,-42.00,3236.00,15080,20230214,-55.44,5380,20231030,24.91,15080,-55.44,20230214,5380,24.91,20231030,15080,-55.44,20230214,5380,24.91,20231030,4.94,N,357880,500,52 억,,138529,N,N,0,N,00,N
|
|
20231108,101051,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6740,80,2,1.20,355481810,53283,12.66,6710,6780,6600,8650,4670,6660,6671.59,1.33,0,11750,7060,6860,6700,6500,6340,6960,6600,52,1990,500,4120,10,1,10443956,704,-160.48,2.08,12,0.51,-42.00,3236.00,15080,20230214,-55.31,5380,20231030,25.28,15080,-55.31,20230214,5380,25.28,20231030,15080,-55.31,20230214,5380,25.28,20231030,4.94,N,357880,500,52 억,,138529,N,N,0,N,00,N
|
|
20231108,091049,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6680,20,2,0.30,106489870,15880,3.77,6710,6780,6660,8650,4670,6660,6706.00,1.33,0,97,7060,6860,6700,6500,6340,6960,6600,52,1990,500,4120,10,1,10443956,698,-159.05,2.06,12,0.15,-42.00,3236.00,15080,20230214,-55.70,5380,20231030,24.16,15080,-55.70,20230214,5380,24.16,20231030,15080,-55.70,20230214,5380,24.16,20231030,4.94,N,357880,500,52 억,,138529,N,N,0,N,00,N
|
|
20231107,161050,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6660,80,2,1.22,2804005000,418628,96.44,6630,6900,6540,8550,4610,6580,6698.13,1.27,0,3680,6893,6736,6423,6266,5953,6815,6345,52,1970,500,4070,10,1,10443956,696,-158.57,2.06,12,4.01,-42.00,3236.00,15080,20230214,-55.84,5380,20231030,23.79,15080,-55.84,20230214,5380,23.79,20231030,15080,-55.84,20230214,5380,23.79,20231030,5.13,N,357880,500,52 억,,132857,N,N,0,N,00,N
|
|
20231107,151053,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6640,60,2,0.91,2721830410,406288,93.60,6630,6900,6540,8550,4610,6580,6699.27,1.27,0,2904,6893,6736,6423,6266,5953,6815,6345,52,1970,500,4070,10,1,10443956,693,-158.10,2.05,12,3.89,-42.00,3236.00,15080,20230214,-55.97,5380,20231030,23.42,15080,-55.97,20230214,5380,23.42,20231030,15080,-55.97,20230214,5380,23.42,20231030,5.13,N,357880,500,52 억,,132857,N,N,0,N,00,N
|
|
20231107,141054,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6660,80,2,1.22,2623457200,391460,90.18,6630,6900,6540,8550,4610,6580,6701.73,1.27,0,2296,6893,6736,6423,6266,5953,6815,6345,52,1970,500,4070,10,1,10443956,696,-158.57,2.06,12,3.75,-42.00,3236.00,15080,20230214,-55.84,5380,20231030,23.79,15080,-55.84,20230214,5380,23.79,20231030,15080,-55.84,20230214,5380,23.79,20231030,5.13,N,357880,500,52 억,,132857,N,N,0,N,00,N
|
|
20231107,131056,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6620,40,2,0.61,2502608040,373295,86.00,6630,6900,6540,8550,4610,6580,6704.10,1.27,0,1017,6893,6736,6423,6266,5953,6815,6345,52,1970,500,4070,10,1,10443956,691,-157.62,2.05,12,3.57,-42.00,3236.00,15080,20230214,-56.10,5380,20231030,23.05,15080,-56.10,20230214,5380,23.05,20231030,15080,-56.10,20230214,5380,23.05,20231030,5.13,N,357880,500,52 억,,132857,N,N,0,N,00,N
|
|
20231107,121049,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6560,-20,5,-0.30,2291339750,341325,78.63,6630,6900,6550,8550,4610,6580,6713.08,1.27,0,-14117,6893,6736,6423,6266,5953,6815,6345,52,1970,500,4070,10,1,10443956,685,-156.19,2.03,12,3.27,-42.00,3236.00,15080,20230214,-56.50,5380,20231030,21.93,15080,-56.50,20230214,5380,21.93,20231030,15080,-56.50,20230214,5380,21.93,20231030,5.13,N,357880,500,52 억,,132857,N,N,0,N,00,N
|
|
20231107,111049,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6730,150,2,2.28,1958133960,291198,67.08,6630,6900,6580,8550,4610,6580,6724.41,1.27,0,-9145,6893,6736,6423,6266,5953,6815,6345,52,1970,500,4070,10,1,10443956,703,-160.24,2.08,12,2.79,-42.00,3236.00,15080,20230214,-55.37,5380,20231030,25.09,15080,-55.37,20230214,5380,25.09,20231030,15080,-55.37,20230214,5380,25.09,20231030,5.13,N,357880,500,52 억,,132857,N,N,0,N,00,N
|
|
20231107,101101,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6670,90,2,1.37,1746841420,259746,59.84,6630,6900,6580,8550,4610,6580,6725.19,1.27,0,-15712,6893,6736,6423,6266,5953,6815,6345,52,1970,500,4070,10,1,10443956,697,-158.81,2.06,12,2.49,-42.00,3236.00,15080,20230214,-55.77,5380,20231030,23.98,15080,-55.77,20230214,5380,23.98,20231030,15080,-55.77,20230214,5380,23.98,20231030,5.13,N,357880,500,52 억,,132857,N,N,0,N,00,N
|
|
20231107,091037,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6780,200,2,3.04,719486980,107340,24.73,6630,6900,6580,8550,4610,6580,6702.88,1.27,0,-20404,6893,6736,6423,6266,5953,6815,6345,52,1970,500,4070,10,1,10443956,708,-161.43,2.10,12,1.03,-42.00,3236.00,15080,20230214,-55.04,5380,20231030,26.02,15080,-55.04,20230214,5380,26.02,20231030,15080,-55.04,20230214,5380,26.02,20231030,5.13,N,357880,500,52 억,,132857,N,N,0,N,00,N
|
|
20231106,161025,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6580,440,2,7.17,2725792480,427324,200.47,6260,6580,6110,7980,4300,6140,6378.24,1.27,0,-1749,6393,6266,6013,5886,5633,6330,5950,52,1840,500,3800,10,1,10443956,687,-156.67,2.03,12,4.09,-42.00,3236.00,15080,20230214,-56.37,5380,20231030,22.30,15080,-56.37,20230214,5380,22.30,20231030,15080,-56.37,20230214,5380,22.30,20231030,5.31,N,357880,500,52 억,,132862,N,N,0,N,00,N
|
|
20231106,151032,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6530,390,2,6.35,2478583620,389578,182.76,6260,6560,6110,7980,4300,6140,6362.23,1.27,0,-6876,6393,6266,6013,5886,5633,6330,5950,52,1840,500,3800,10,1,10443956,682,-155.48,2.02,12,3.73,-42.00,3236.00,15080,20230214,-56.70,5380,20231030,21.38,15080,-56.70,20230214,5380,21.38,20231030,15080,-56.70,20230214,5380,21.38,20231030,5.31,N,357880,500,52 억,,132862,N,N,0,N,00,N
|
|
20231106,141025,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6440,300,2,4.89,1885723260,298538,140.05,6260,6500,6110,7980,4300,6140,6316.53,1.27,0,6428,6393,6266,6013,5886,5633,6330,5950,52,1840,500,3800,10,1,10443956,673,-153.33,1.99,12,2.86,-42.00,3236.00,15080,20230214,-57.29,5380,20231030,19.70,15080,-57.29,20230214,5380,19.70,20231030,15080,-57.29,20230214,5380,19.70,20231030,5.31,N,357880,500,52 억,,132862,N,N,0,N,00,N
|
|
20231106,131035,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6390,250,2,4.07,1606355370,255284,119.76,6260,6450,6110,7980,4300,6140,6292.42,1.27,0,5539,6393,6266,6013,5886,5633,6330,5950,52,1840,500,3800,10,1,10443956,667,-152.14,1.97,12,2.44,-42.00,3236.00,15080,20230214,-57.63,5380,20231030,18.77,15080,-57.63,20230214,5380,18.77,20231030,15080,-57.63,20230214,5380,18.77,20231030,5.31,N,357880,500,52 억,,132862,N,N,0,N,00,N
|
|
20231106,121032,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6350,210,2,3.42,1337117580,213029,99.94,6260,6450,6110,7980,4300,6140,6276.69,1.27,0,4279,6393,6266,6013,5886,5633,6330,5950,52,1840,500,3800,10,1,10443956,663,-151.19,1.96,12,2.04,-42.00,3236.00,15080,20230214,-57.89,5380,20231030,18.03,15080,-57.89,20230214,5380,18.03,20231030,15080,-57.89,20230214,5380,18.03,20231030,5.31,N,357880,500,52 억,,132862,N,N,0,N,00,N
|
|
20231106,111029,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6370,230,2,3.75,907710810,145813,68.41,6260,6380,6110,7980,4300,6140,6225.17,1.27,0,-8179,6393,6266,6013,5886,5633,6330,5950,52,1840,500,3800,10,1,10443956,665,-151.67,1.97,12,1.40,-42.00,3236.00,15080,20230214,-57.76,5380,20231030,18.40,15080,-57.76,20230214,5380,18.40,20231030,15080,-57.76,20230214,5380,18.40,20231030,5.31,N,357880,500,52 억,,132862,N,N,0,N,00,N
|
|
20231106,101004,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6200,60,2,0.98,622293650,100518,47.16,6260,6280,6110,7980,4300,6140,6190.87,1.27,0,-16214,6393,6266,6013,5886,5633,6330,5950,52,1840,500,3800,10,1,10443956,648,-147.62,1.92,12,0.96,-42.00,3236.00,15080,20230214,-58.89,5380,20231030,15.24,15080,-58.89,20230214,5380,15.24,20231030,15080,-58.89,20230214,5380,15.24,20231030,5.31,N,357880,500,52 억,,132862,N,N,0,N,00,N
|
|
20231106,091029,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6130,-10,5,-0.16,344590670,55686,26.12,6260,6280,6120,7980,4300,6140,6188.10,1.27,0,-32116,6393,6266,6013,5886,5633,6330,5950,52,1840,500,3800,10,1,10443956,640,-145.95,1.89,12,0.53,-42.00,3236.00,15080,20230214,-59.35,5380,20231030,13.94,15080,-59.35,20230214,5380,13.94,20231030,15080,-59.35,20230214,5380,13.94,20231030,5.31,N,357880,500,52 억,,132862,N,N,0,N,00,N
|
|
20231103,161017,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6140,360,2,6.23,1212305380,202436,144.06,5870,6140,5760,7510,4050,5780,5987.20,0.90,0,38756,5933,5856,5733,5656,5533,5895,5695,52,1730,500,3580,10,1,10443956,641,-146.19,1.90,12,1.94,-42.00,3236.00,15080,20230214,-59.28,5380,20231030,14.13,15080,-59.28,20230214,5380,14.13,20231030,15080,-59.28,20230214,5380,14.13,20231030,5.24,N,357880,500,52 억,,94278,N,N,0,N,00,N
|
|
20231103,151013,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6010,230,2,3.98,1017992500,170654,121.44,5870,6110,5760,7510,4050,5780,5965.24,0.90,0,39290,5933,5856,5733,5656,5533,5895,5695,52,1730,500,3580,10,1,10443956,628,-143.10,1.86,12,1.63,-42.00,3236.00,15080,20230214,-60.15,5380,20231030,11.71,15080,-60.15,20230214,5380,11.71,20231030,15080,-60.15,20230214,5380,11.71,20231030,5.24,N,357880,500,52 억,,94278,N,N,0,N,00,N
|
|
20231103,141014,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6060,280,2,4.84,909583590,152650,108.63,5870,6110,5760,7510,4050,5780,5958.62,0.90,0,34043,5933,5856,5733,5656,5533,5895,5695,52,1730,500,3580,10,1,10443956,633,-144.29,1.87,12,1.46,-42.00,3236.00,15080,20230214,-59.81,5380,20231030,12.64,15080,-59.81,20230214,5380,12.64,20231030,15080,-59.81,20230214,5380,12.64,20231030,5.24,N,357880,500,52 억,,94278,N,N,0,N,00,N
|
|
20231103,131013,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6020,240,2,4.15,834380310,140195,99.77,5870,6110,5760,7510,4050,5780,5951.57,0.90,0,29965,5933,5856,5733,5656,5533,5895,5695,52,1730,500,3580,10,1,10443956,629,-143.33,1.86,12,1.34,-42.00,3236.00,15080,20230214,-60.08,5380,20231030,11.90,15080,-60.08,20230214,5380,11.90,20231030,15080,-60.08,20230214,5380,11.90,20231030,5.24,N,357880,500,52 억,,94278,N,N,0,N,00,N
|
|
20231103,121011,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6050,270,2,4.67,735216540,123820,88.11,5870,6060,5760,7510,4050,5780,5937.79,0.90,0,28272,5933,5856,5733,5656,5533,5895,5695,52,1730,500,3580,10,1,10443956,632,-144.05,1.87,12,1.19,-42.00,3236.00,15080,20230214,-59.88,5380,20231030,12.45,15080,-59.88,20230214,5380,12.45,20231030,15080,-59.88,20230214,5380,12.45,20231030,5.24,N,357880,500,52 억,,94278,N,N,0,N,00,N
|
|
20231103,111020,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6000,220,2,3.81,642820570,108434,77.16,5870,6050,5760,7510,4050,5780,5928.22,0.90,0,23440,5933,5856,5733,5656,5533,5895,5695,52,1730,500,3580,10,1,10443956,627,-142.86,1.85,12,1.04,-42.00,3236.00,15080,20230214,-60.21,5380,20231030,11.52,15080,-60.21,20230214,5380,11.52,20231030,15080,-60.21,20230214,5380,11.52,20231030,5.24,N,357880,500,52 억,,94278,N,N,0,N,00,N
|
|
20231103,101001,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5920,140,2,2.42,414115470,70259,50.00,5870,5990,5760,7510,4050,5780,5894.13,0.90,0,15350,5933,5856,5733,5656,5533,5895,5695,52,1730,500,3580,10,1,10443956,618,-140.95,1.83,12,0.67,-42.00,3236.00,15080,20230214,-60.74,5380,20231030,10.04,15080,-60.74,20230214,5380,10.04,20231030,15080,-60.74,20230214,5380,10.04,20231030,5.24,N,357880,500,52 억,,94278,N,N,0,N,00,N
|
|
20231103,091007,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5800,20,2,0.35,87284470,14975,10.66,5870,5900,5760,7510,4050,5780,5828.68,0.90,0,-145,5933,5856,5733,5656,5533,5895,5695,52,1730,500,3580,10,1,10443956,606,-138.10,1.79,12,0.14,-42.00,3236.00,15080,20230214,-61.54,5380,20231030,7.81,15080,-61.54,20230214,5380,7.81,20231030,15080,-61.54,20230214,5380,7.81,20231030,5.24,N,357880,500,52 억,,94278,N,N,0,N,00,N
|
|
20231102,161006,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5780,280,2,5.09,797624300,138938,148.81,5610,5810,5610,7150,3850,5500,5740.84,0.32,0,59740,5720,5610,5530,5420,5340,5570,5380,52,1650,500,3410,10,1,10443956,604,-137.62,1.79,12,1.33,-42.00,3236.00,15080,20230214,-61.67,5380,20231030,7.43,15080,-61.67,20230214,5380,7.43,20231030,15080,-61.67,20230214,5380,7.43,20231030,5.30,N,357880,500,52 억,,33883,N,N,0,N,00,N
|
|
20231102,151017,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5740,240,2,4.36,776059790,135194,144.80,5610,5810,5610,7150,3850,5500,5740.34,0.32,0,57594,5720,5610,5530,5420,5340,5570,5380,52,1650,500,3410,10,1,10443956,599,-136.67,1.77,12,1.29,-42.00,3236.00,15080,20230214,-61.94,5380,20231030,6.69,15080,-61.94,20230214,5380,6.69,20231030,15080,-61.94,20230214,5380,6.69,20231030,5.30,N,357880,500,52 억,,33883,N,N,0,N,00,N
|
|
20231102,141002,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5770,270,2,4.91,705542920,122948,131.68,5610,5810,5610,7150,3850,5500,5738.55,0.32,0,49689,5720,5610,5530,5420,5340,5570,5380,52,1650,500,3410,10,1,10443956,603,-137.38,1.78,12,1.18,-42.00,3236.00,15080,20230214,-61.74,5380,20231030,7.25,15080,-61.74,20230214,5380,7.25,20231030,15080,-61.74,20230214,5380,7.25,20231030,5.30,N,357880,500,52 억,,33883,N,N,0,N,00,N
|
|
20231102,131004,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5780,280,2,5.09,650519990,113438,121.50,5610,5810,5610,7150,3850,5500,5734.59,0.32,0,47965,5720,5610,5530,5420,5340,5570,5380,52,1650,500,3410,10,1,10443956,604,-137.62,1.79,12,1.09,-42.00,3236.00,15080,20230214,-61.67,5380,20231030,7.43,15080,-61.67,20230214,5380,7.43,20231030,15080,-61.67,20230214,5380,7.43,20231030,5.30,N,357880,500,52 억,,33883,N,N,0,N,00,N
|
|
20231102,121002,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5770,270,2,4.91,587254190,102497,109.78,5610,5800,5610,7150,3850,5500,5729.48,0.32,0,42998,5720,5610,5530,5420,5340,5570,5380,52,1650,500,3410,10,1,10443956,603,-137.38,1.78,12,0.98,-42.00,3236.00,15080,20230214,-61.74,5380,20231030,7.25,15080,-61.74,20230214,5380,7.25,20231030,15080,-61.74,20230214,5380,7.25,20231030,5.30,N,357880,500,52 억,,33883,N,N,0,N,00,N
|
|
20231102,111000,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5740,240,2,4.36,537610020,93867,100.54,5610,5800,5610,7150,3850,5500,5727.36,0.32,0,41231,5720,5610,5530,5420,5340,5570,5380,52,1650,500,3410,10,1,10443956,599,-136.67,1.77,12,0.90,-42.00,3236.00,15080,20230214,-61.94,5380,20231030,6.69,15080,-61.94,20230214,5380,6.69,20231030,15080,-61.94,20230214,5380,6.69,20231030,5.30,N,357880,500,52 억,,33883,N,N,0,N,00,N
|
|
20231102,101001,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5760,260,2,4.73,466058940,81467,87.26,5610,5800,5610,7150,3850,5500,5720.83,0.32,0,36091,5720,5610,5530,5420,5340,5570,5380,52,1650,500,3410,10,1,10443956,602,-137.14,1.78,12,0.78,-42.00,3236.00,15080,20230214,-61.80,5380,20231030,7.06,15080,-61.80,20230214,5380,7.06,20231030,15080,-61.80,20230214,5380,7.06,20231030,5.30,N,357880,500,52 억,,33883,N,N,0,N,00,N
|
|
20231102,091008,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5770,270,2,4.91,197608230,34614,37.07,5610,5790,5610,7150,3850,5500,5708.91,0.32,0,15203,5720,5610,5530,5420,5340,5570,5380,52,1650,500,3410,10,1,10443956,603,-137.38,1.78,12,0.33,-42.00,3236.00,15080,20230214,-61.74,5380,20231030,7.25,15080,-61.74,20230214,5380,7.25,20231030,15080,-61.74,20230214,5380,7.25,20231030,5.30,N,357880,500,52 억,,33883,N,N,0,N,00,N
|
|
20231101,160958,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5500,0,3,0.00,500315850,90515,41.67,5540,5640,5450,7150,3850,5500,5527.54,0.24,0,8377,5940,5720,5610,5390,5280,5665,5335,52,1650,500,3410,10,1,10443956,574,-130.95,1.70,12,0.87,-42.00,3236.00,15080,20230214,-63.53,5380,20231030,2.23,15080,-63.53,20230214,5380,2.23,20231030,15080,-63.53,20230214,5380,2.23,20231030,5.25,N,357880,500,52 억,,25506,N,N,0,N,00,N
|
|
20231101,150959,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5510,10,2,0.18,456834340,82619,38.03,5540,5640,5450,7150,3850,5500,5529.41,0.24,0,6510,5940,5720,5610,5390,5280,5665,5335,52,1650,500,3410,10,1,10443956,575,-131.19,1.70,12,0.79,-42.00,3236.00,15080,20230214,-63.46,5380,20231030,2.42,15080,-63.46,20230214,5380,2.42,20231030,15080,-63.46,20230214,5380,2.42,20231030,5.25,N,357880,500,52 억,,25506,N,N,0,N,00,N
|
|
20231101,140950,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5510,10,2,0.18,378972650,68443,31.51,5540,5640,5450,7150,3850,5500,5537.05,0.24,0,4136,5940,5720,5610,5390,5280,5665,5335,52,1650,500,3410,10,1,10443956,575,-131.19,1.70,12,0.66,-42.00,3236.00,15080,20230214,-63.46,5380,20231030,2.42,15080,-63.46,20230214,5380,2.42,20231030,15080,-63.46,20230214,5380,2.42,20231030,5.25,N,357880,500,52 억,,25506,N,N,0,N,00,N
|
|
20231101,130959,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5510,10,2,0.18,323594900,58357,26.87,5540,5640,5450,7150,3850,5500,5545.09,0.24,0,-670,5940,5720,5610,5390,5280,5665,5335,52,1650,500,3410,10,1,10443956,575,-131.19,1.70,12,0.56,-42.00,3236.00,15080,20230214,-63.46,5380,20231030,2.42,15080,-63.46,20230214,5380,2.42,20231030,15080,-63.46,20230214,5380,2.42,20231030,5.25,N,357880,500,52 억,,25506,N,N,0,N,00,N
|
|
20231101,121023,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5540,40,2,0.73,269716310,48612,22.38,5540,5640,5450,7150,3850,5500,5548.35,0.24,0,-381,5940,5720,5610,5390,5280,5665,5335,52,1650,500,3410,10,1,10443956,579,-131.90,1.71,12,0.47,-42.00,3236.00,15080,20230214,-63.26,5380,20231030,2.97,15080,-63.26,20230214,5380,2.97,20231030,15080,-63.26,20230214,5380,2.97,20231030,5.25,N,357880,500,52 억,,25506,N,N,0,N,00,N
|
|
20231101,111030,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5550,50,2,0.91,241220030,43457,20.01,5540,5640,5450,7150,3850,5500,5550.78,0.24,0,347,5940,5720,5610,5390,5280,5665,5335,52,1650,500,3410,10,1,10443956,580,-132.14,1.72,12,0.42,-42.00,3236.00,15080,20230214,-63.20,5380,20231030,3.16,15080,-63.20,20230214,5380,3.16,20231030,15080,-63.20,20230214,5380,3.16,20231030,5.25,N,357880,500,52 억,,25506,N,N,0,N,00,N
|
|
20231101,101013,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5580,80,2,1.45,135285610,24297,11.19,5540,5640,5520,7150,3850,5500,5568.00,0.24,0,2850,5940,5720,5610,5390,5280,5665,5335,52,1650,500,3410,10,1,10443956,583,-132.86,1.72,12,0.23,-42.00,3236.00,15080,20230214,-63.00,5380,20231030,3.72,15080,-63.00,20230214,5380,3.72,20231030,15080,-63.00,20230214,5380,3.72,20231030,5.25,N,357880,500,52 억,,25506,N,N,0,N,00,N
|
|
20231101,091016,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5560,60,2,1.09,42735540,7663,3.53,5540,5640,5540,7150,3850,5500,5576.87,0.24,0,95,5940,5720,5610,5390,5280,5665,5335,52,1650,500,3410,10,1,10443956,581,-132.38,1.72,12,0.07,-42.00,3236.00,15080,20230214,-63.13,5380,20231030,3.35,15080,-63.13,20230214,5380,3.35,20231030,15080,-63.13,20230214,5380,3.35,20231030,5.25,N,357880,500,52 억,,25506,N,N,0,N,00,N
|