162 lines
68 KiB
CSV
162 lines
68 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
|
|
20231229,161322,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5910,90,2,1.55,395918620,67468,109.89,5870,5950,5750,7560,4080,5820,5865.62,0.93,4380,4380,5933,5876,5833,5776,5733,5905,5805,52,1740,500,3600,10,1,10443956,617,-140.71,1.83,12,0.65,-42.00,3236.00,15080,20230214,-60.81,5380,20231030,9.85,15080,-60.81,20230214,5380,9.85,20231030,15080,-60.81,20230214,5380,9.85,20231030,4.18,N,357880,500,52 억,,96786,N,N,0,N,00,N
|
|
20231229,151310,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5910,90,2,1.55,395918620,67468,109.89,5870,5950,5750,7560,4080,5820,5865.62,0.93,4380,4380,5933,5876,5833,5776,5733,5905,5805,52,1740,500,3600,10,1,10443956,617,-140.71,1.83,12,0.65,-42.00,3236.00,15080,20230214,-60.81,5380,20231030,9.85,15080,-60.81,20230214,5380,9.85,20231030,15080,-60.81,20230214,5380,9.85,20231030,4.18,N,357880,500,52 억,,96786,N,N,0,N,00,N
|
|
20231229,141308,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5910,90,2,1.55,395918620,67468,109.89,5870,5950,5750,7560,4080,5820,5865.62,0.93,4380,4380,5933,5876,5833,5776,5733,5905,5805,52,1740,500,3600,10,1,10443956,617,-140.71,1.83,12,0.65,-42.00,3236.00,15080,20230214,-60.81,5380,20231030,9.85,15080,-60.81,20230214,5380,9.85,20231030,15080,-60.81,20230214,5380,9.85,20231030,4.18,N,357880,500,52 억,,96786,N,N,0,N,00,N
|
|
20231229,131310,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5910,90,2,1.55,395918620,67468,109.89,5870,5950,5750,7560,4080,5820,5865.62,0.93,4380,4380,5933,5876,5833,5776,5733,5905,5805,52,1740,500,3600,10,1,10443956,617,-140.71,1.83,12,0.65,-42.00,3236.00,15080,20230214,-60.81,5380,20231030,9.85,15080,-60.81,20230214,5380,9.85,20231030,15080,-60.81,20230214,5380,9.85,20231030,4.18,N,357880,500,52 억,,96786,N,N,0,N,00,N
|
|
20231229,121313,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5910,90,2,1.55,395918620,67468,109.89,5870,5950,5750,7560,4080,5820,5865.62,0.93,4380,4380,5933,5876,5833,5776,5733,5905,5805,52,1740,500,3600,10,1,10443956,617,-140.71,1.83,12,0.65,-42.00,3236.00,15080,20230214,-60.81,5380,20231030,9.85,15080,-60.81,20230214,5380,9.85,20231030,15080,-60.81,20230214,5380,9.85,20231030,4.18,N,357880,500,52 억,,96786,N,N,0,N,00,N
|
|
20231229,111212,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5910,90,2,1.55,395918620,67468,109.89,5870,5950,5750,7560,4080,5820,5865.62,0.93,4380,4380,5933,5876,5833,5776,5733,5905,5805,52,1740,500,3600,10,1,10443956,617,-140.71,1.83,12,0.65,-42.00,3236.00,15080,20230214,-60.81,5380,20231030,9.85,15080,-60.81,20230214,5380,9.85,20231030,15080,-60.81,20230214,5380,9.85,20231030,4.18,N,357880,500,52 억,,96786,N,N,0,N,00,N
|
|
20231229,101225,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5910,90,2,1.55,395918620,67468,109.89,5870,5950,5750,7560,4080,5820,5865.62,0.93,4380,4380,5933,5876,5833,5776,5733,5905,5805,52,1740,500,3600,10,1,10443956,617,-140.71,1.83,12,0.65,-42.00,3236.00,15080,20230214,-60.81,5380,20231030,9.85,15080,-60.81,20230214,5380,9.85,20231030,15080,-60.81,20230214,5380,9.85,20231030,4.18,N,357880,500,52 억,,96786,N,N,0,N,00,N
|
|
20231229,091224,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5910,90,2,1.55,395918620,67468,109.89,5870,5950,5750,7560,4080,5820,5865.62,0.93,4380,4380,5933,5876,5833,5776,5733,5905,5805,52,1740,500,3600,10,1,10443956,617,-140.71,1.83,12,0.65,-42.00,3236.00,15080,20230214,-60.81,5380,20231030,9.85,15080,-60.81,20230214,5380,9.85,20231030,15080,-60.81,20230214,5380,9.85,20231030,4.18,N,357880,500,52 억,,96786,N,N,0,N,00,N
|
|
20231228,161211,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5910,90,2,1.55,379986210,64781,105.51,5870,5950,5750,7560,4080,5820,5865.62,0.88,0,4380,5933,5876,5833,5776,5733,5905,5805,52,1740,500,3600,10,1,10443956,617,-140.71,1.83,12,0.62,-42.00,3236.00,15080,20230214,-60.81,5380,20231030,9.85,15080,-60.81,20230214,5380,9.85,20231030,15080,-60.81,20230214,5380,9.85,20231030,4.18,N,357880,500,52 억,,92406,N,N,0,N,00,N
|
|
20231228,151221,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5910,90,2,1.55,356153920,60747,98.94,5870,5950,5750,7560,4080,5820,5862.91,0.88,0,4204,5933,5876,5833,5776,5733,5905,5805,52,1740,500,3600,10,1,10443956,617,-140.71,1.83,12,0.58,-42.00,3236.00,15080,20230214,-60.81,5380,20231030,9.85,15080,-60.81,20230214,5380,9.85,20231030,15080,-60.81,20230214,5380,9.85,20231030,4.18,N,357880,500,52 억,,92406,N,N,0,N,00,N
|
|
20231228,141216,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5890,70,2,1.20,285471330,48746,79.40,5870,5950,5750,7560,4080,5820,5856.30,0.88,0,2750,5933,5876,5833,5776,5733,5905,5805,52,1740,500,3600,10,1,10443956,615,-140.24,1.82,12,0.47,-42.00,3236.00,15080,20230214,-60.94,5380,20231030,9.48,15080,-60.94,20230214,5380,9.48,20231030,15080,-60.94,20230214,5380,9.48,20231030,4.18,N,357880,500,52 억,,92406,N,N,0,N,00,N
|
|
20231228,131210,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5870,50,2,0.86,194204040,33293,54.23,5870,5900,5750,7560,4080,5820,5833.18,0.88,0,2035,5933,5876,5833,5776,5733,5905,5805,52,1740,500,3600,10,1,10443956,613,-139.76,1.81,12,0.32,-42.00,3236.00,15080,20230214,-61.07,5380,20231030,9.11,15080,-61.07,20230214,5380,9.11,20231030,15080,-61.07,20230214,5380,9.11,20231030,4.18,N,357880,500,52 억,,92406,N,N,0,N,00,N
|
|
20231228,121214,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5840,20,2,0.34,116219250,19975,32.53,5870,5890,5750,7560,4080,5820,5818.24,0.88,0,247,5933,5876,5833,5776,5733,5905,5805,52,1740,500,3600,10,1,10443956,610,-139.05,1.80,12,0.19,-42.00,3236.00,15080,20230214,-61.27,5380,20231030,8.55,15080,-61.27,20230214,5380,8.55,20231030,15080,-61.27,20230214,5380,8.55,20231030,4.18,N,357880,500,52 억,,92406,N,N,0,N,00,N
|
|
20231228,111219,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5820,0,3,0.00,94659660,16279,26.51,5870,5890,5750,7560,4080,5820,5814.83,0.88,0,668,5933,5876,5833,5776,5733,5905,5805,52,1740,500,3600,10,1,10443956,608,-138.57,1.80,12,0.16,-42.00,3236.00,15080,20230214,-61.41,5380,20231030,8.18,15080,-61.41,20230214,5380,8.18,20231030,15080,-61.41,20230214,5380,8.18,20231030,4.18,N,357880,500,52 억,,92406,N,N,0,N,00,N
|
|
20231228,101212,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5810,-10,5,-0.17,75099840,12918,21.04,5870,5890,5750,7560,4080,5820,5813.58,0.88,0,-532,5933,5876,5833,5776,5733,5905,5805,52,1740,500,3600,10,1,10443956,607,-138.33,1.80,12,0.12,-42.00,3236.00,15080,20230214,-61.47,5380,20231030,7.99,15080,-61.47,20230214,5380,7.99,20231030,15080,-61.47,20230214,5380,7.99,20231030,4.18,N,357880,500,52 억,,92406,N,N,0,N,00,N
|
|
20231228,091232,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5860,40,2,0.69,10640950,1828,2.98,5870,5880,5810,7560,4080,5820,5821.09,0.88,0,-437,5933,5876,5833,5776,5733,5905,5805,52,1740,500,3600,10,1,10443956,612,-139.52,1.81,12,0.02,-42.00,3236.00,15080,20230214,-61.14,5380,20231030,8.92,15080,-61.14,20230214,5380,8.92,20231030,15080,-61.14,20230214,5380,8.92,20231030,4.18,N,357880,500,52 억,,92406,N,N,0,N,00,N
|
|
20231227,161159,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5820,20,2,0.34,348464190,59736,51.62,5800,5890,5790,7540,4060,5800,5833.52,0.73,0,16448,6080,5940,5800,5660,5520,6010,5730,52,1740,500,3590,10,1,10443956,608,-138.57,1.80,12,0.57,-42.00,3236.00,15080,20230214,-61.41,5380,20231030,8.18,15080,-61.41,20230214,5380,8.18,20231030,15080,-61.41,20230214,5380,8.18,20231030,4.18,N,357880,500,52 억,,75908,N,N,0,N,00,N
|
|
20231227,151217,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5840,40,2,0.69,330124780,56592,48.90,5800,5890,5790,7540,4060,5800,5833.42,0.73,0,16141,6080,5940,5800,5660,5520,6010,5730,52,1740,500,3590,10,1,10443956,610,-139.05,1.80,12,0.54,-42.00,3236.00,15080,20230214,-61.27,5380,20231030,8.55,15080,-61.27,20230214,5380,8.55,20231030,15080,-61.27,20230214,5380,8.55,20231030,4.18,N,357880,500,52 억,,75908,N,N,0,N,00,N
|
|
20231227,141209,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5860,60,2,1.03,268247020,45979,39.73,5800,5890,5790,7540,4060,5800,5834.12,0.73,0,10086,6080,5940,5800,5660,5520,6010,5730,52,1740,500,3590,10,1,10443956,612,-139.52,1.81,12,0.44,-42.00,3236.00,15080,20230214,-61.14,5380,20231030,8.92,15080,-61.14,20230214,5380,8.92,20231030,15080,-61.14,20230214,5380,8.92,20231030,4.18,N,357880,500,52 억,,75908,N,N,0,N,00,N
|
|
20231227,131202,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5860,60,2,1.03,247991470,42518,36.74,5800,5890,5790,7540,4060,5800,5832.62,0.73,0,9197,6080,5940,5800,5660,5520,6010,5730,52,1740,500,3590,10,1,10443956,612,-139.52,1.81,12,0.41,-42.00,3236.00,15080,20230214,-61.14,5380,20231030,8.92,15080,-61.14,20230214,5380,8.92,20231030,15080,-61.14,20230214,5380,8.92,20231030,4.18,N,357880,500,52 억,,75908,N,N,0,N,00,N
|
|
20231227,121203,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5850,50,2,0.86,202329340,34725,30.01,5800,5860,5790,7540,4060,5800,5826.62,0.73,0,8791,6080,5940,5800,5660,5520,6010,5730,52,1740,500,3590,10,1,10443956,611,-139.29,1.81,12,0.33,-42.00,3236.00,15080,20230214,-61.21,5380,20231030,8.74,15080,-61.21,20230214,5380,8.74,20231030,15080,-61.21,20230214,5380,8.74,20231030,4.18,N,357880,500,52 억,,75908,N,N,0,N,00,N
|
|
20231227,111214,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5840,40,2,0.69,132749880,22796,19.70,5800,5860,5790,7540,4060,5800,5823.38,0.73,0,4846,6080,5940,5800,5660,5520,6010,5730,52,1740,500,3590,10,1,10443956,610,-139.05,1.80,12,0.22,-42.00,3236.00,15080,20230214,-61.27,5380,20231030,8.55,15080,-61.27,20230214,5380,8.55,20231030,15080,-61.27,20230214,5380,8.55,20231030,4.18,N,357880,500,52 억,,75908,N,N,0,N,00,N
|
|
20231227,101211,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5810,10,2,0.17,89577890,15398,13.31,5800,5860,5790,7540,4060,5800,5817.50,0.73,0,1377,6080,5940,5800,5660,5520,6010,5730,52,1740,500,3590,10,1,10443956,607,-138.33,1.80,12,0.15,-42.00,3236.00,15080,20230214,-61.47,5380,20231030,7.99,15080,-61.47,20230214,5380,7.99,20231030,15080,-61.47,20230214,5380,7.99,20231030,4.18,N,357880,500,52 억,,75908,N,N,0,N,00,N
|
|
20231227,091214,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5840,40,2,0.69,41081250,7049,6.09,5800,5860,5800,7540,4060,5800,5827.95,0.73,0,1277,6080,5940,5800,5660,5520,6010,5730,52,1740,500,3590,10,1,10443956,610,-139.05,1.80,12,0.07,-42.00,3236.00,15080,20230214,-61.27,5380,20231030,8.55,15080,-61.27,20230214,5380,8.55,20231030,15080,-61.27,20230214,5380,8.55,20231030,4.18,N,357880,500,52 억,,75908,N,N,0,N,00,N
|
|
20231226,161212,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5800,30,2,0.52,665674790,114912,138.96,5770,5940,5660,7500,4040,5770,5792.89,0.68,0,5034,5956,5862,5816,5722,5676,5840,5700,52,1730,500,3570,10,1,10443956,606,-138.10,1.79,12,1.10,-42.00,3236.00,15080,20230214,-61.54,5380,20231030,7.81,15080,-61.54,20230214,5380,7.81,20231030,15080,-61.54,20230214,5380,7.81,20231030,4.17,N,357880,500,52 억,,71108,N,N,0,N,00,N
|
|
20231226,151212,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5770,0,3,0.00,640925970,110622,133.78,5770,5940,5660,7500,4040,5770,5793.84,0.68,0,5001,5956,5862,5816,5722,5676,5840,5700,52,1730,500,3570,10,1,10443956,603,-137.38,1.78,12,1.06,-42.00,3236.00,15080,20230214,-61.74,5380,20231030,7.25,15080,-61.74,20230214,5380,7.25,20231030,15080,-61.74,20230214,5380,7.25,20231030,4.17,N,357880,500,52 억,,71108,N,N,0,N,00,N
|
|
20231226,141214,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5770,0,3,0.00,612353350,105670,127.79,5770,5940,5660,7500,4040,5770,5794.96,0.68,0,5551,5956,5862,5816,5722,5676,5840,5700,52,1730,500,3570,10,1,10443956,603,-137.38,1.78,12,1.01,-42.00,3236.00,15080,20230214,-61.74,5380,20231030,7.25,15080,-61.74,20230214,5380,7.25,20231030,15080,-61.74,20230214,5380,7.25,20231030,4.17,N,357880,500,52 억,,71108,N,N,0,N,00,N
|
|
20231226,131213,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5760,-10,5,-0.17,597784940,103145,124.73,5770,5940,5660,7500,4040,5770,5795.58,0.68,0,5546,5956,5862,5816,5722,5676,5840,5700,52,1730,500,3570,10,1,10443956,602,-137.14,1.78,12,0.99,-42.00,3236.00,15080,20230214,-61.80,5380,20231030,7.06,15080,-61.80,20230214,5380,7.06,20231030,15080,-61.80,20230214,5380,7.06,20231030,4.17,N,357880,500,52 억,,71108,N,N,0,N,00,N
|
|
20231226,121212,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5780,10,2,0.17,572588790,98798,119.48,5770,5940,5660,7500,4040,5770,5795.55,0.68,0,6816,5956,5862,5816,5722,5676,5840,5700,52,1730,500,3570,10,1,10443956,604,-137.62,1.79,12,0.95,-42.00,3236.00,15080,20230214,-61.67,5380,20231030,7.43,15080,-61.67,20230214,5380,7.43,20231030,15080,-61.67,20230214,5380,7.43,20231030,4.17,N,357880,500,52 억,,71108,N,N,0,N,00,N
|
|
20231226,111216,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5820,50,2,0.87,558303630,96332,116.49,5770,5940,5660,7500,4040,5770,5795.62,0.68,0,7219,5956,5862,5816,5722,5676,5840,5700,52,1730,500,3570,10,1,10443956,608,-138.57,1.80,12,0.92,-42.00,3236.00,15080,20230214,-61.41,5380,20231030,8.18,15080,-61.41,20230214,5380,8.18,20231030,15080,-61.41,20230214,5380,8.18,20231030,4.17,N,357880,500,52 억,,71108,N,N,0,N,00,N
|
|
20231226,101210,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5900,130,2,2.25,357381650,61936,74.90,5770,5910,5660,7500,4040,5770,5770.18,0.68,0,-781,5956,5862,5816,5722,5676,5840,5700,52,1730,500,3570,10,1,10443956,616,-140.48,1.82,12,0.59,-42.00,3236.00,15080,20230214,-60.88,5380,20231030,9.67,15080,-60.88,20230214,5380,9.67,20231030,15080,-60.88,20230214,5380,9.67,20231030,4.17,N,357880,500,52 억,,71108,N,N,0,N,00,N
|
|
20231226,091212,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5740,-30,5,-0.52,51704520,8993,10.88,5770,5800,5710,7500,4040,5770,5749.42,0.68,0,-1272,5956,5862,5816,5722,5676,5840,5700,52,1730,500,3570,10,1,10443956,599,-136.67,1.77,12,0.09,-42.00,3236.00,15080,20230214,-61.94,5380,20231030,6.69,15080,-61.94,20230214,5380,6.69,20231030,15080,-61.94,20230214,5380,6.69,20231030,4.17,N,357880,500,52 억,,71108,N,N,0,N,00,N
|
|
20231222,161153,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5770,-50,5,-0.86,451199020,77457,71.47,5820,5910,5770,7560,4080,5820,5825.42,0.78,0,-10851,6040,5930,5840,5730,5640,5885,5685,52,1740,500,3600,10,1,10443956,603,-137.38,1.78,12,0.74,-42.00,3236.00,15080,20230214,-61.74,5380,20231030,7.25,15080,-61.74,20230214,5380,7.25,20231030,15080,-61.74,20230214,5380,7.25,20231030,4.08,N,357880,500,52 억,,81874,N,N,0,N,00,N
|
|
20231222,151149,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5780,-40,5,-0.69,419541020,71977,66.42,5820,5910,5780,7560,4080,5820,5828.82,0.78,0,-10494,6040,5930,5840,5730,5640,5885,5685,52,1740,500,3600,10,1,10443956,604,-137.62,1.79,12,0.69,-42.00,3236.00,15080,20230214,-61.67,5380,20231030,7.43,15080,-61.67,20230214,5380,7.43,20231030,15080,-61.67,20230214,5380,7.43,20231030,4.08,N,357880,500,52 억,,81874,N,N,0,N,00,N
|
|
20231222,141150,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5830,10,2,0.17,306190300,52452,48.40,5820,5910,5790,7560,4080,5820,5837.53,0.78,0,-1030,6040,5930,5840,5730,5640,5885,5685,52,1740,500,3600,10,1,10443956,609,-138.81,1.80,12,0.50,-42.00,3236.00,15080,20230214,-61.34,5380,20231030,8.36,15080,-61.34,20230214,5380,8.36,20231030,15080,-61.34,20230214,5380,8.36,20231030,4.08,N,357880,500,52 억,,81874,N,N,0,N,00,N
|
|
20231222,131148,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5830,10,2,0.17,277209980,47487,43.82,5820,5910,5790,7560,4080,5820,5837.60,0.78,0,-1006,6040,5930,5840,5730,5640,5885,5685,52,1740,500,3600,10,1,10443956,609,-138.81,1.80,12,0.45,-42.00,3236.00,15080,20230214,-61.34,5380,20231030,8.36,15080,-61.34,20230214,5380,8.36,20231030,15080,-61.34,20230214,5380,8.36,20231030,4.08,N,357880,500,52 억,,81874,N,N,0,N,00,N
|
|
20231222,121149,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5850,30,2,0.52,237164320,40633,37.49,5820,5910,5790,7560,4080,5820,5836.74,0.78,0,-1262,6040,5930,5840,5730,5640,5885,5685,52,1740,500,3600,10,1,10443956,611,-139.29,1.81,12,0.39,-42.00,3236.00,15080,20230214,-61.21,5380,20231030,8.74,15080,-61.21,20230214,5380,8.74,20231030,15080,-61.21,20230214,5380,8.74,20231030,4.08,N,357880,500,52 억,,81874,N,N,0,N,00,N
|
|
20231222,111147,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5830,10,2,0.17,186026280,31889,29.43,5820,5910,5790,7560,4080,5820,5833.56,0.78,0,-976,6040,5930,5840,5730,5640,5885,5685,52,1740,500,3600,10,1,10443956,609,-138.81,1.80,12,0.31,-42.00,3236.00,15080,20230214,-61.34,5380,20231030,8.36,15080,-61.34,20230214,5380,8.36,20231030,15080,-61.34,20230214,5380,8.36,20231030,4.08,N,357880,500,52 억,,81874,N,N,0,N,00,N
|
|
20231222,101143,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5820,0,3,0.00,152661320,26166,24.14,5820,5910,5790,7560,4080,5820,5834.34,0.78,0,-859,6040,5930,5840,5730,5640,5885,5685,52,1740,500,3600,10,1,10443956,608,-138.57,1.80,12,0.25,-42.00,3236.00,15080,20230214,-61.41,5380,20231030,8.18,15080,-61.41,20230214,5380,8.18,20231030,15080,-61.41,20230214,5380,8.18,20231030,4.08,N,357880,500,52 억,,81874,N,N,0,N,00,N
|
|
20231222,091148,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5820,0,3,0.00,72328910,12360,11.41,5820,5910,5820,7560,4080,5820,5851.85,0.78,0,1687,6040,5930,5840,5730,5640,5885,5685,52,1740,500,3600,10,1,10443956,608,-138.57,1.80,12,0.12,-42.00,3236.00,15080,20230214,-61.41,5380,20231030,8.18,15080,-61.41,20230214,5380,8.18,20231030,15080,-61.41,20230214,5380,8.18,20231030,4.08,N,357880,500,52 억,,81874,N,N,0,N,00,N
|
|
20231221,161139,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5820,-20,5,-0.34,625156250,106812,6.05,5830,5950,5750,7590,4090,5840,5852.88,0.67,0,11406,7073,6456,6083,5466,5093,6765,5775,52,1750,500,3620,10,1,10443956,608,-138.57,1.80,12,1.02,-42.00,3236.00,15080,20230214,-61.41,5380,20231030,8.18,15080,-61.41,20230214,5380,8.18,20231030,15080,-61.41,20230214,5380,8.18,20231030,4.06,N,357880,500,52 억,,70166,N,N,0,N,00,N
|
|
20231221,151145,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5850,10,2,0.17,595381540,101718,5.76,5830,5950,5750,7590,4090,5840,5853.26,0.67,0,12547,7073,6456,6083,5466,5093,6765,5775,52,1750,500,3620,10,1,10443956,611,-139.29,1.81,12,0.97,-42.00,3236.00,15080,20230214,-61.21,5380,20231030,8.74,15080,-61.21,20230214,5380,8.74,20231030,15080,-61.21,20230214,5380,8.74,20231030,4.06,N,357880,500,52 억,,70166,N,N,0,N,00,N
|
|
20231221,141140,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5790,-50,5,-0.86,559767240,95605,5.42,5830,5950,5750,7590,4090,5840,5855.00,0.67,0,13749,7073,6456,6083,5466,5093,6765,5775,52,1750,500,3620,10,1,10443956,605,-137.86,1.79,12,0.92,-42.00,3236.00,15080,20230214,-61.60,5380,20231030,7.62,15080,-61.60,20230214,5380,7.62,20231030,15080,-61.60,20230214,5380,7.62,20231030,4.06,N,357880,500,52 억,,70166,N,N,0,N,00,N
|
|
20231221,131138,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5840,0,3,0.00,511789080,87352,4.95,5830,5950,5750,7590,4090,5840,5858.93,0.67,0,13718,7073,6456,6083,5466,5093,6765,5775,52,1750,500,3620,10,1,10443956,610,-139.05,1.80,12,0.84,-42.00,3236.00,15080,20230214,-61.27,5380,20231030,8.55,15080,-61.27,20230214,5380,8.55,20231030,15080,-61.27,20230214,5380,8.55,20231030,4.06,N,357880,500,52 억,,70166,N,N,0,N,00,N
|
|
20231221,121146,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5830,-10,5,-0.17,464460530,79229,4.49,5830,5950,5750,7590,4090,5840,5862.25,0.67,0,11868,7073,6456,6083,5466,5093,6765,5775,52,1750,500,3620,10,1,10443956,609,-138.81,1.80,12,0.76,-42.00,3236.00,15080,20230214,-61.34,5380,20231030,8.36,15080,-61.34,20230214,5380,8.36,20231030,15080,-61.34,20230214,5380,8.36,20231030,4.06,N,357880,500,52 억,,70166,N,N,0,N,00,N
|
|
20231221,111146,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5860,20,2,0.34,441742000,75334,4.27,5830,5950,5750,7590,4090,5840,5863.78,0.67,0,11522,7073,6456,6083,5466,5093,6765,5775,52,1750,500,3620,10,1,10443956,612,-139.52,1.81,12,0.72,-42.00,3236.00,15080,20230214,-61.14,5380,20231030,8.92,15080,-61.14,20230214,5380,8.92,20231030,15080,-61.14,20230214,5380,8.92,20231030,4.06,N,357880,500,52 억,,70166,N,N,0,N,00,N
|
|
20231221,101141,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5880,40,2,0.68,336676680,57385,3.25,5830,5950,5750,7590,4090,5840,5866.98,0.67,0,13268,7073,6456,6083,5466,5093,6765,5775,52,1750,500,3620,10,1,10443956,614,-140.00,1.82,12,0.55,-42.00,3236.00,15080,20230214,-61.01,5380,20231030,9.29,15080,-61.01,20230214,5380,9.29,20231030,15080,-61.01,20230214,5380,9.29,20231030,4.06,N,357880,500,52 억,,70166,N,N,0,N,00,N
|
|
20231221,091143,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5860,20,2,0.34,144244210,24781,1.40,5830,5870,5750,7590,4090,5840,5820.76,0.67,0,6460,7073,6456,6083,5466,5093,6765,5775,52,1750,500,3620,10,1,10443956,612,-139.52,1.81,12,0.24,-42.00,3236.00,15080,20230214,-61.14,5380,20231030,8.92,15080,-61.14,20230214,5380,8.92,20231030,15080,-61.14,20230214,5380,8.92,20231030,4.06,N,357880,500,52 억,,70166,N,N,0,N,00,N
|
|
20231220,161146,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5840,110,2,1.92,11016384340,1761579,3057.24,5780,6700,5710,7440,4020,5730,6253.75,0.97,0,-29824,5876,5802,5736,5662,5596,5770,5630,52,1710,500,3550,10,1,10443956,610,-139.05,1.80,12,16.87,-42.00,3236.00,15080,20230214,-61.27,5380,20231030,8.55,15080,-61.27,20230214,5380,8.55,20231030,15080,-61.27,20230214,5380,8.55,20231030,4.06,N,357880,500,52 억,,101231,N,N,0,N,00,N
|
|
20231220,151241,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5860,130,2,2.27,10892545160,1740388,3020.46,5780,6700,5710,7440,4020,5730,6258.69,0.97,0,-30347,5876,5802,5736,5662,5596,5770,5630,52,1710,500,3550,10,1,10443956,612,-139.52,1.81,12,16.66,-42.00,3236.00,15080,20230214,-61.14,5380,20231030,8.92,15080,-61.14,20230214,5380,8.92,20231030,15080,-61.14,20230214,5380,8.92,20231030,4.06,N,357880,500,52 억,,101231,N,N,0,N,00,N
|
|
20231220,141304,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5900,170,2,2.97,10764796420,1718593,2982.63,5780,6700,5710,7440,4020,5730,6263.73,0.97,0,-28608,5876,5802,5736,5662,5596,5770,5630,52,1710,500,3550,10,1,10443956,616,-140.48,1.82,12,16.46,-42.00,3236.00,15080,20230214,-60.88,5380,20231030,9.67,15080,-60.88,20230214,5380,9.67,20231030,15080,-60.88,20230214,5380,9.67,20231030,4.06,N,357880,500,52 억,,101231,N,N,0,N,00,N
|
|
20231220,131251,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5870,140,2,2.44,10650685890,1699114,2948.83,5780,6700,5710,7440,4020,5730,6268.38,0.97,0,-25772,5876,5802,5736,5662,5596,5770,5630,52,1710,500,3550,10,1,10443956,613,-139.76,1.81,12,16.27,-42.00,3236.00,15080,20230214,-61.07,5380,20231030,9.11,15080,-61.07,20230214,5380,9.11,20231030,15080,-61.07,20230214,5380,9.11,20231030,4.06,N,357880,500,52 억,,101231,N,N,0,N,00,N
|
|
20231220,121139,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5930,200,2,3.49,10283585140,1636525,2840.20,5780,6700,5710,7440,4020,5730,6283.79,0.97,0,-24433,5876,5802,5736,5662,5596,5770,5630,52,1710,500,3550,10,1,10443956,619,-141.19,1.83,12,15.67,-42.00,3236.00,15080,20230214,-60.68,5380,20231030,10.22,15080,-60.68,20230214,5380,10.22,20231030,15080,-60.68,20230214,5380,10.22,20231030,4.06,N,357880,500,52 억,,101231,N,N,0,N,00,N
|
|
20231220,111142,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5930,200,2,3.49,10024687550,1592848,2764.40,5780,6700,5710,7440,4020,5730,6293.56,0.97,0,-27861,5876,5802,5736,5662,5596,5770,5630,52,1710,500,3550,10,1,10443956,619,-141.19,1.83,12,15.25,-42.00,3236.00,15080,20230214,-60.68,5380,20231030,10.22,15080,-60.68,20230214,5380,10.22,20231030,15080,-60.68,20230214,5380,10.22,20231030,4.06,N,357880,500,52 억,,101231,N,N,0,N,00,N
|
|
20231220,101144,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6530,800,2,13.96,5889180200,927287,1609.31,5780,6600,5710,7440,4020,5730,6350.98,0.97,0,-5568,5876,5802,5736,5662,5596,5770,5630,52,1710,500,3550,10,1,10443956,682,-155.48,2.02,12,8.88,-42.00,3236.00,15080,20230214,-56.70,5380,20231030,21.38,15080,-56.70,20230214,5380,21.38,20231030,15080,-56.70,20230214,5380,21.38,20231030,4.06,N,357880,500,52 억,,101231,N,N,0,N,00,N
|
|
20231220,091141,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5860,130,2,2.27,79239860,13590,23.59,5780,5930,5710,7440,4020,5730,5830.75,0.97,0,7694,5876,5802,5736,5662,5596,5770,5630,52,1710,500,3550,10,1,10443956,612,-139.52,1.81,12,0.13,-42.00,3236.00,15080,20230214,-61.14,5380,20231030,8.92,15080,-61.14,20230214,5380,8.92,20231030,15080,-61.14,20230214,5380,8.92,20231030,4.06,N,357880,500,52 억,,101231,N,N,0,N,00,N
|
|
20231219,161139,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5730,-50,5,-0.87,328746360,57426,223.91,5780,5810,5670,7510,4050,5780,5724.69,1.02,0,-5732,5900,5840,5790,5730,5680,5815,5705,52,1730,500,3580,10,1,10443956,598,-136.43,1.77,12,0.55,-42.00,3236.00,15080,20230214,-62.00,5380,20231030,6.51,15080,-62.00,20230214,5380,6.51,20231030,15080,-62.00,20230214,5380,6.51,20231030,4.09,N,357880,500,52 억,,106963,N,N,0,N,00,N
|
|
20231219,151144,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5730,-50,5,-0.87,319636630,55831,217.69,5780,5810,5670,7510,4050,5780,5725.07,1.02,0,-5732,5900,5840,5790,5730,5680,5815,5705,52,1730,500,3580,10,1,10443956,598,-136.43,1.77,12,0.53,-42.00,3236.00,15080,20230214,-62.00,5380,20231030,6.51,15080,-62.00,20230214,5380,6.51,20231030,15080,-62.00,20230214,5380,6.51,20231030,4.09,N,357880,500,52 억,,106963,N,N,0,N,00,N
|
|
20231219,141138,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5690,-90,5,-1.56,289777520,50600,197.29,5780,5810,5670,7510,4050,5780,5726.83,1.02,0,-6743,5900,5840,5790,5730,5680,5815,5705,52,1730,500,3580,10,1,10443956,594,-135.48,1.76,12,0.48,-42.00,3236.00,15080,20230214,-62.27,5380,20231030,5.76,15080,-62.27,20230214,5380,5.76,20231030,15080,-62.27,20230214,5380,5.76,20231030,4.09,N,357880,500,52 억,,106963,N,N,0,N,00,N
|
|
20231219,131145,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5700,-80,5,-1.38,245241870,42765,166.74,5780,5810,5670,7510,4050,5780,5734.64,1.02,0,-7956,5900,5840,5790,5730,5680,5815,5705,52,1730,500,3580,10,1,10443956,595,-135.71,1.76,12,0.41,-42.00,3236.00,15080,20230214,-62.20,5380,20231030,5.95,15080,-62.20,20230214,5380,5.95,20231030,15080,-62.20,20230214,5380,5.95,20231030,4.09,N,357880,500,52 억,,106963,N,N,0,N,00,N
|
|
20231219,121146,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5720,-60,5,-1.04,197343890,34348,133.93,5780,5810,5700,7510,4050,5780,5745.43,1.02,0,-4847,5900,5840,5790,5730,5680,5815,5705,52,1730,500,3580,10,1,10443956,597,-136.19,1.77,12,0.33,-42.00,3236.00,15080,20230214,-62.07,5380,20231030,6.32,15080,-62.07,20230214,5380,6.32,20231030,15080,-62.07,20230214,5380,6.32,20231030,4.09,N,357880,500,52 억,,106963,N,N,0,N,00,N
|
|
20231219,111142,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5790,10,2,0.17,109387290,18994,74.06,5780,5810,5700,7510,4050,5780,5759.04,1.02,0,-4358,5900,5840,5790,5730,5680,5815,5705,52,1730,500,3580,10,1,10443956,605,-137.86,1.79,12,0.18,-42.00,3236.00,15080,20230214,-61.60,5380,20231030,7.62,15080,-61.60,20230214,5380,7.62,20231030,15080,-61.60,20230214,5380,7.62,20231030,4.09,N,357880,500,52 억,,106963,N,N,0,N,00,N
|
|
20231219,101139,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5800,20,2,0.35,83718490,14563,56.78,5780,5810,5700,7510,4050,5780,5748.71,1.02,0,-4609,5900,5840,5790,5730,5680,5815,5705,52,1730,500,3580,10,1,10443956,606,-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,-61.54,20230214,5380,7.81,20231030,4.09,N,357880,500,52 억,,106963,N,N,0,N,00,N
|
|
20231219,091137,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5730,-50,5,-0.87,35350890,6150,23.98,5780,5780,5730,7510,4050,5780,5748.11,1.02,0,-2488,5900,5840,5790,5730,5680,5815,5705,52,1730,500,3580,10,1,10443956,598,-136.43,1.77,12,0.06,-42.00,3236.00,15080,20230214,-62.00,5380,20231030,6.51,15080,-62.00,20230214,5380,6.51,20231030,15080,-62.00,20230214,5380,6.51,20231030,4.09,N,357880,500,52 억,,106963,N,N,0,N,00,N
|
|
20231218,161135,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5780,-10,5,-0.17,148444670,25619,60.59,5790,5850,5740,7520,4060,5790,5794.17,1.02,0,22,5943,5866,5803,5726,5663,5905,5765,52,1730,500,3580,10,1,10443956,604,-137.62,1.79,12,0.25,-42.00,3236.00,15080,20230214,-61.67,5380,20231030,7.43,15080,-61.67,20230214,5380,7.43,20231030,15080,-61.67,20230214,5380,7.43,20231030,4.07,N,357880,500,52 억,,106941,N,N,0,N,00,N
|
|
20231218,151138,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5770,-20,5,-0.35,144687650,24970,59.05,5790,5850,5740,7520,4060,5790,5794.46,1.02,0,220,5943,5866,5803,5726,5663,5905,5765,52,1730,500,3580,10,1,10443956,603,-137.38,1.78,12,0.24,-42.00,3236.00,15080,20230214,-61.74,5380,20231030,7.25,15080,-61.74,20230214,5380,7.25,20231030,15080,-61.74,20230214,5380,7.25,20231030,4.07,N,357880,500,52 억,,106941,N,N,0,N,00,N
|
|
20231218,141141,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5790,0,3,0.00,107348470,18508,43.77,5790,5850,5740,7520,4060,5790,5800.11,1.02,0,-1348,5943,5866,5803,5726,5663,5905,5765,52,1730,500,3580,10,1,10443956,605,-137.86,1.79,12,0.18,-42.00,3236.00,15080,20230214,-61.60,5380,20231030,7.62,15080,-61.60,20230214,5380,7.62,20231030,15080,-61.60,20230214,5380,7.62,20231030,4.07,N,357880,500,52 억,,106941,N,N,0,N,00,N
|
|
20231218,131132,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5810,20,2,0.35,88614530,15278,36.13,5790,5850,5740,7520,4060,5790,5800.14,1.02,0,-1348,5943,5866,5803,5726,5663,5905,5765,52,1730,500,3580,10,1,10443956,607,-138.33,1.80,12,0.15,-42.00,3236.00,15080,20230214,-61.47,5380,20231030,7.99,15080,-61.47,20230214,5380,7.99,20231030,15080,-61.47,20230214,5380,7.99,20231030,4.07,N,357880,500,52 억,,106941,N,N,0,N,00,N
|
|
20231218,121128,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5800,10,2,0.17,77371110,13336,31.54,5790,5850,5740,7520,4060,5790,5801.67,1.02,0,-1321,5943,5866,5803,5726,5663,5905,5765,52,1730,500,3580,10,1,10443956,606,-138.10,1.79,12,0.13,-42.00,3236.00,15080,20230214,-61.54,5380,20231030,7.81,15080,-61.54,20230214,5380,7.81,20231030,15080,-61.54,20230214,5380,7.81,20231030,4.07,N,357880,500,52 억,,106941,N,N,0,N,00,N
|
|
20231218,111130,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5790,0,3,0.00,62558920,10780,25.49,5790,5850,5740,7520,4060,5790,5803.24,1.02,0,-590,5943,5866,5803,5726,5663,5905,5765,52,1730,500,3580,10,1,10443956,605,-137.86,1.79,12,0.10,-42.00,3236.00,15080,20230214,-61.60,5380,20231030,7.62,15080,-61.60,20230214,5380,7.62,20231030,15080,-61.60,20230214,5380,7.62,20231030,4.07,N,357880,500,52 억,,106941,N,N,0,N,00,N
|
|
20231218,101129,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5820,30,2,0.52,50427410,8685,20.54,5790,5850,5740,7520,4060,5790,5806.26,1.02,0,-750,5943,5866,5803,5726,5663,5905,5765,52,1730,500,3580,10,1,10443956,608,-138.57,1.80,12,0.08,-42.00,3236.00,15080,20230214,-61.41,5380,20231030,8.18,15080,-61.41,20230214,5380,8.18,20231030,15080,-61.41,20230214,5380,8.18,20231030,4.07,N,357880,500,52 억,,106941,N,N,0,N,00,N
|
|
20231218,091126,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5740,-50,5,-0.86,13735570,2389,5.65,5790,5790,5740,7520,4060,5790,5749.51,1.02,0,1291,5943,5866,5803,5726,5663,5905,5765,52,1730,500,3580,10,1,10443956,599,-136.67,1.77,12,0.02,-42.00,3236.00,15080,20230214,-61.94,5380,20231030,6.69,15080,-61.94,20230214,5380,6.69,20231030,15080,-61.94,20230214,5380,6.69,20231030,4.07,N,357880,500,52 억,,106941,N,N,0,N,00,N
|
|
20231215,161130,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5790,-60,5,-1.03,244013500,42084,91.32,5750,5880,5740,7600,4100,5850,5798.25,1.03,0,-346,6230,6040,5770,5580,5310,5905,5445,52,1750,500,3620,10,1,10443956,605,-137.86,1.79,12,0.40,-42.00,3236.00,15080,20230214,-61.60,5380,20231030,7.62,15080,-61.60,20230214,5380,7.62,20231030,15080,-61.60,20230214,5380,7.62,20231030,4.12,N,357880,500,52 억,,107187,N,N,0,N,00,N
|
|
20231215,151134,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5780,-70,5,-1.20,233572580,40280,87.41,5750,5880,5740,7600,4100,5850,5798.72,1.03,0,-258,6230,6040,5770,5580,5310,5905,5445,52,1750,500,3620,10,1,10443956,604,-137.62,1.79,12,0.39,-42.00,3236.00,15080,20230214,-61.67,5380,20231030,7.43,15080,-61.67,20230214,5380,7.43,20231030,15080,-61.67,20230214,5380,7.43,20231030,4.12,N,357880,500,52 억,,107187,N,N,0,N,00,N
|
|
20231215,141132,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5810,-40,5,-0.68,197983610,34128,74.06,5750,5880,5740,7600,4100,5850,5801.21,1.03,0,-462,6230,6040,5770,5580,5310,5905,5445,52,1750,500,3620,10,1,10443956,607,-138.33,1.80,12,0.33,-42.00,3236.00,15080,20230214,-61.47,5380,20231030,7.99,15080,-61.47,20230214,5380,7.99,20231030,15080,-61.47,20230214,5380,7.99,20231030,4.12,N,357880,500,52 억,,107187,N,N,0,N,00,N
|
|
20231215,131126,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5790,-60,5,-1.03,179707040,30976,67.22,5750,5880,5740,7600,4100,5850,5801.49,1.03,0,-366,6230,6040,5770,5580,5310,5905,5445,52,1750,500,3620,10,1,10443956,605,-137.86,1.79,12,0.30,-42.00,3236.00,15080,20230214,-61.60,5380,20231030,7.62,15080,-61.60,20230214,5380,7.62,20231030,15080,-61.60,20230214,5380,7.62,20231030,4.12,N,357880,500,52 억,,107187,N,N,0,N,00,N
|
|
20231215,121127,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5800,-50,5,-0.85,147797690,25463,55.25,5750,5880,5740,7600,4100,5850,5804.41,1.03,0,764,6230,6040,5770,5580,5310,5905,5445,52,1750,500,3620,10,1,10443956,606,-138.10,1.79,12,0.24,-42.00,3236.00,15080,20230214,-61.54,5380,20231030,7.81,15080,-61.54,20230214,5380,7.81,20231030,15080,-61.54,20230214,5380,7.81,20231030,4.12,N,357880,500,52 억,,107187,N,N,0,N,00,N
|
|
20231215,111121,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5780,-70,5,-1.20,131767090,22699,49.26,5750,5880,5740,7600,4100,5850,5804.97,1.03,0,109,6230,6040,5770,5580,5310,5905,5445,52,1750,500,3620,10,1,10443956,604,-137.62,1.79,12,0.22,-42.00,3236.00,15080,20230214,-61.67,5380,20231030,7.43,15080,-61.67,20230214,5380,7.43,20231030,15080,-61.67,20230214,5380,7.43,20231030,4.12,N,357880,500,52 억,,107187,N,N,0,N,00,N
|
|
20231215,101127,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5790,-60,5,-1.03,69816430,12021,26.08,5750,5870,5740,7600,4100,5850,5807.87,1.03,0,246,6230,6040,5770,5580,5310,5905,5445,52,1750,500,3620,10,1,10443956,605,-137.86,1.79,12,0.12,-42.00,3236.00,15080,20230214,-61.60,5380,20231030,7.62,15080,-61.60,20230214,5380,7.62,20231030,15080,-61.60,20230214,5380,7.62,20231030,4.12,N,357880,500,52 억,,107187,N,N,0,N,00,N
|
|
20231215,091131,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5830,-20,5,-0.34,12703780,2197,4.77,5750,5830,5740,7600,4100,5850,5782.33,1.03,0,-346,6230,6040,5770,5580,5310,5905,5445,52,1750,500,3620,10,1,10443956,609,-138.81,1.80,12,0.02,-42.00,3236.00,15080,20230214,-61.34,5380,20231030,8.36,15080,-61.34,20230214,5380,8.36,20231030,15080,-61.34,20230214,5380,8.36,20231030,4.12,N,357880,500,52 억,,107187,N,N,0,N,00,N
|
|
20231214,161122,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5850,70,2,1.21,263195080,45646,82.95,5880,5960,5500,7510,4050,5780,5766.01,1.06,0,-3580,6006,5892,5826,5712,5646,5860,5680,52,1730,500,3580,10,1,10443956,611,-139.29,1.81,12,0.44,-42.00,3236.00,15080,20230214,-61.21,5380,20231030,8.74,15080,-61.21,20230214,5380,8.74,20231030,15080,-61.21,20230214,5380,8.74,20231030,4.12,N,357880,500,52 억,,110963,N,N,0,N,00,N
|
|
20231214,151201,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5770,-10,5,-0.17,259607870,45029,81.83,5880,5960,5500,7510,4050,5780,5765.35,1.06,0,-3408,6006,5892,5826,5712,5646,5860,5680,52,1730,500,3580,10,1,10443956,603,-137.38,1.78,12,0.43,-42.00,3236.00,15080,20230214,-61.74,5380,20231030,7.25,15080,-61.74,20230214,5380,7.25,20231030,15080,-61.74,20230214,5380,7.25,20231030,4.12,N,357880,500,52 억,,110963,N,N,0,N,00,N
|
|
20231214,141128,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5780,0,3,0.00,241739420,41931,76.20,5880,5960,5500,7510,4050,5780,5765.17,1.06,0,-3552,6006,5892,5826,5712,5646,5860,5680,52,1730,500,3580,10,1,10443956,604,-137.62,1.79,12,0.40,-42.00,3236.00,15080,20230214,-61.67,5380,20231030,7.43,15080,-61.67,20230214,5380,7.43,20231030,15080,-61.67,20230214,5380,7.43,20231030,4.12,N,357880,500,52 억,,110963,N,N,0,N,00,N
|
|
20231214,131158,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5770,-10,5,-0.17,217781640,37798,68.69,5880,5960,5500,7510,4050,5780,5761.72,1.06,0,-4578,6006,5892,5826,5712,5646,5860,5680,52,1730,500,3580,10,1,10443956,603,-137.38,1.78,12,0.36,-42.00,3236.00,15080,20230214,-61.74,5380,20231030,7.25,15080,-61.74,20230214,5380,7.25,20231030,15080,-61.74,20230214,5380,7.25,20231030,4.12,N,357880,500,52 억,,110963,N,N,0,N,00,N
|
|
20231214,121219,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5750,-30,5,-0.52,119302070,20493,37.24,5880,5960,5750,7510,4050,5780,5821.60,1.06,0,-3622,6006,5892,5826,5712,5646,5860,5680,52,1730,500,3580,10,1,10443956,601,-136.90,1.78,12,0.20,-42.00,3236.00,15080,20230214,-61.87,5380,20231030,6.88,15080,-61.87,20230214,5380,6.88,20231030,15080,-61.87,20230214,5380,6.88,20231030,4.12,N,357880,500,52 억,,110963,N,N,0,N,00,N
|
|
20231214,111153,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5810,30,2,0.52,69115320,11810,21.46,5880,5960,5790,7510,4050,5780,5852.27,1.06,0,284,6006,5892,5826,5712,5646,5860,5680,52,1730,500,3580,10,1,10443956,607,-138.33,1.80,12,0.11,-42.00,3236.00,15080,20230214,-61.47,5380,20231030,7.99,15080,-61.47,20230214,5380,7.99,20231030,15080,-61.47,20230214,5380,7.99,20231030,4.12,N,357880,500,52 억,,110963,N,N,0,N,00,N
|
|
20231214,101112,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5820,40,2,0.69,44844030,7634,13.87,5880,5960,5820,7510,4050,5780,5874.25,1.06,0,1528,6006,5892,5826,5712,5646,5860,5680,52,1730,500,3580,10,1,10443956,608,-138.57,1.80,12,0.07,-42.00,3236.00,15080,20230214,-61.41,5380,20231030,8.18,15080,-61.41,20230214,5380,8.18,20231030,15080,-61.41,20230214,5380,8.18,20231030,4.12,N,357880,500,52 억,,110963,N,N,0,N,00,N
|
|
20231214,091052,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5900,120,2,2.08,14004250,2372,4.31,5880,5960,5880,7510,4050,5780,5903.98,1.06,0,533,6006,5892,5826,5712,5646,5860,5680,52,1730,500,3580,10,1,10443956,616,-140.48,1.82,12,0.02,-42.00,3236.00,15080,20230214,-60.88,5380,20231030,9.67,15080,-60.88,20230214,5380,9.67,20231030,15080,-60.88,20230214,5380,9.67,20231030,4.12,N,357880,500,52 억,,110963,N,N,0,N,00,N
|
|
20231213,161118,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5780,-160,5,-2.69,312151020,53721,135.23,5900,5940,5760,7720,4160,5940,5810.60,1.23,0,-17733,6026,5982,5926,5882,5826,6005,5905,52,1780,500,3680,10,1,10443956,604,-137.62,1.79,12,0.51,-42.00,3236.00,15080,20230214,-61.67,5380,20231030,7.43,15080,-61.67,20230214,5380,7.43,20231030,15080,-61.67,20230214,5380,7.43,20231030,4.16,N,357880,500,52 억,,128697,N,N,0,N,00,N
|
|
20231213,151141,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5760,-180,5,-3.03,298079140,51280,129.09,5900,5940,5760,7720,4160,5940,5812.78,1.23,0,-17664,6026,5982,5926,5882,5826,6005,5905,52,1780,500,3680,10,1,10443956,602,-137.14,1.78,12,0.49,-42.00,3236.00,15080,20230214,-61.80,5380,20231030,7.06,15080,-61.80,20230214,5380,7.06,20231030,15080,-61.80,20230214,5380,7.06,20231030,4.16,N,357880,500,52 억,,128697,N,N,0,N,00,N
|
|
20231213,141140,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5790,-150,5,-2.53,220286610,37813,95.19,5900,5940,5790,7720,4160,5940,5825.68,1.23,0,-12439,6026,5982,5926,5882,5826,6005,5905,52,1780,500,3680,10,1,10443956,605,-137.86,1.79,12,0.36,-42.00,3236.00,15080,20230214,-61.60,5380,20231030,7.62,15080,-61.60,20230214,5380,7.62,20231030,15080,-61.60,20230214,5380,7.62,20231030,4.16,N,357880,500,52 억,,128697,N,N,0,N,00,N
|
|
20231213,131145,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5810,-130,5,-2.19,180646450,30977,77.98,5900,5940,5800,7720,4160,5940,5831.63,1.23,0,-10181,6026,5982,5926,5882,5826,6005,5905,52,1780,500,3680,10,1,10443956,607,-138.33,1.80,12,0.30,-42.00,3236.00,15080,20230214,-61.47,5380,20231030,7.99,15080,-61.47,20230214,5380,7.99,20231030,15080,-61.47,20230214,5380,7.99,20231030,4.16,N,357880,500,52 억,,128697,N,N,0,N,00,N
|
|
20231213,121140,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5840,-100,5,-1.68,165204690,28319,71.29,5900,5940,5800,7720,4160,5940,5833.70,1.23,0,-8643,6026,5982,5926,5882,5826,6005,5905,52,1780,500,3680,10,1,10443956,610,-139.05,1.80,12,0.27,-42.00,3236.00,15080,20230214,-61.27,5380,20231030,8.55,15080,-61.27,20230214,5380,8.55,20231030,15080,-61.27,20230214,5380,8.55,20231030,4.16,N,357880,500,52 억,,128697,N,N,0,N,00,N
|
|
20231213,111144,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5800,-140,5,-2.36,146827450,25156,63.33,5900,5940,5800,7720,4160,5940,5836.68,1.23,0,-8648,6026,5982,5926,5882,5826,6005,5905,52,1780,500,3680,10,1,10443956,606,-138.10,1.79,12,0.24,-42.00,3236.00,15080,20230214,-61.54,5380,20231030,7.81,15080,-61.54,20230214,5380,7.81,20231030,15080,-61.54,20230214,5380,7.81,20231030,4.16,N,357880,500,52 억,,128697,N,N,0,N,00,N
|
|
20231213,101151,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5840,-100,5,-1.68,114399070,19577,49.28,5900,5940,5810,7720,4160,5940,5843.54,1.23,0,-7994,6026,5982,5926,5882,5826,6005,5905,52,1780,500,3680,10,1,10443956,610,-139.05,1.80,12,0.19,-42.00,3236.00,15080,20230214,-61.27,5380,20231030,8.55,15080,-61.27,20230214,5380,8.55,20231030,15080,-61.27,20230214,5380,8.55,20231030,4.16,N,357880,500,52 억,,128697,N,N,0,N,00,N
|
|
20231213,091136,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5860,-80,5,-1.35,18524660,3150,7.93,5900,5940,5850,7720,4160,5940,5880.84,1.23,0,-173,6026,5982,5926,5882,5826,6005,5905,52,1780,500,3680,10,1,10443956,612,-139.52,1.81,12,0.03,-42.00,3236.00,15080,20230214,-61.14,5380,20231030,8.92,15080,-61.14,20230214,5380,8.92,20231030,15080,-61.14,20230214,5380,8.92,20231030,4.16,N,357880,500,52 억,,128697,N,N,0,N,00,N
|
|
20231212,161057,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5940,-20,5,-0.34,234495570,39678,65.01,5900,5970,5870,7740,4180,5960,5909.96,1.28,0,-5152,6206,6082,5976,5852,5746,6145,5915,52,1780,500,3690,10,1,10443956,620,-141.43,1.84,12,0.38,-42.00,3236.00,15080,20230214,-60.61,5380,20231030,10.41,15080,-60.61,20230214,5380,10.41,20231030,15080,-60.61,20230214,5380,10.41,20231030,4.22,N,357880,500,52 억,,133839,N,N,0,N,00,N
|
|
20231212,151103,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5920,-40,5,-0.67,218380800,36963,60.57,5900,5970,5870,7740,4180,5960,5908.09,1.28,0,-4811,6206,6082,5976,5852,5746,6145,5915,52,1780,500,3690,10,1,10443956,618,-140.95,1.83,12,0.35,-42.00,3236.00,15080,20230214,-60.74,5380,20231030,10.04,15080,-60.74,20230214,5380,10.04,20231030,15080,-60.74,20230214,5380,10.04,20231030,4.22,N,357880,500,52 억,,133839,N,N,0,N,00,N
|
|
20231212,141002,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5910,-50,5,-0.84,205586270,34804,57.03,5900,5970,5870,7740,4180,5960,5906.97,1.28,0,-4451,6206,6082,5976,5852,5746,6145,5915,52,1780,500,3690,10,1,10443956,617,-140.71,1.83,12,0.33,-42.00,3236.00,15080,20230214,-60.81,5380,20231030,9.85,15080,-60.81,20230214,5380,9.85,20231030,15080,-60.81,20230214,5380,9.85,20231030,4.22,N,357880,500,52 억,,133839,N,N,0,N,00,N
|
|
20231212,131007,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5910,-50,5,-0.84,187246350,31699,51.94,5900,5970,5870,7740,4180,5960,5907.01,1.28,0,-4310,6206,6082,5976,5852,5746,6145,5915,52,1780,500,3690,10,1,10443956,617,-140.71,1.83,12,0.30,-42.00,3236.00,15080,20230214,-60.81,5380,20231030,9.85,15080,-60.81,20230214,5380,9.85,20231030,15080,-60.81,20230214,5380,9.85,20231030,4.22,N,357880,500,52 억,,133839,N,N,0,N,00,N
|
|
20231212,120956,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5930,-30,5,-0.50,169352040,28668,46.97,5900,5970,5870,7740,4180,5960,5907.35,1.28,0,-3160,6206,6082,5976,5852,5746,6145,5915,52,1780,500,3690,10,1,10443956,619,-141.19,1.83,12,0.27,-42.00,3236.00,15080,20230214,-60.68,5380,20231030,10.22,15080,-60.68,20230214,5380,10.22,20231030,15080,-60.68,20230214,5380,10.22,20231030,4.22,N,357880,500,52 억,,133839,N,N,0,N,00,N
|
|
20231212,111013,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5940,-20,5,-0.34,156525430,26496,43.42,5900,5970,5870,7740,4180,5960,5907.51,1.28,0,-2806,6206,6082,5976,5852,5746,6145,5915,52,1780,500,3690,10,1,10443956,620,-141.43,1.84,12,0.25,-42.00,3236.00,15080,20230214,-60.61,5380,20231030,10.41,15080,-60.61,20230214,5380,10.41,20231030,15080,-60.61,20230214,5380,10.41,20231030,4.22,N,357880,500,52 억,,133839,N,N,0,N,00,N
|
|
20231212,101054,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5870,-90,5,-1.51,117259440,19842,32.51,5900,5970,5870,7740,4180,5960,5909.66,1.28,0,-3007,6206,6082,5976,5852,5746,6145,5915,52,1780,500,3690,10,1,10443956,613,-139.76,1.81,12,0.19,-42.00,3236.00,15080,20230214,-61.07,5380,20231030,9.11,15080,-61.07,20230214,5380,9.11,20231030,15080,-61.07,20230214,5380,9.11,20231030,4.22,N,357880,500,52 억,,133839,N,N,0,N,00,N
|
|
20231212,091055,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5900,-60,5,-1.01,48991510,8294,13.59,5900,5960,5870,7740,4180,5960,5906.86,1.28,0,219,6206,6082,5976,5852,5746,6145,5915,52,1780,500,3690,10,1,10443956,616,-140.48,1.82,12,0.08,-42.00,3236.00,15080,20230214,-60.88,5380,20231030,9.67,15080,-60.88,20230214,5380,9.67,20231030,15080,-60.88,20230214,5380,9.67,20231030,4.22,N,357880,500,52 억,,133839,N,N,0,N,00,N
|
|
20231211,161058,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5960,-30,5,-0.50,364878040,60924,64.67,5940,6100,5870,7780,4200,5990,5989.11,1.12,-8487,7879,6270,6130,5970,5830,5670,6050,5750,52,1790,500,3710,10,1,10443956,622,-141.90,1.84,12,0.58,-42.00,3236.00,15080,20230214,-60.48,5380,20231030,10.78,15080,-60.48,20230214,5380,10.78,20231030,15080,-60.48,20230214,5380,10.78,20231030,4.24,N,357880,500,52 억,,117458,N,N,0,N,00,N
|
|
20231211,151053,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5940,-50,5,-0.83,353915010,59083,62.71,5940,6100,5870,7780,4200,5990,5990.13,1.12,-8487,7884,6270,6130,5970,5830,5670,6050,5750,52,1790,500,3710,10,1,10443956,620,-141.43,1.84,12,0.57,-42.00,3236.00,15080,20230214,-60.61,5380,20231030,10.41,15080,-60.61,20230214,5380,10.41,20231030,15080,-60.61,20230214,5380,10.41,20231030,4.24,N,357880,500,52 억,,117458,N,N,0,N,00,N
|
|
20231211,141054,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5940,-50,5,-0.83,324041830,54043,57.37,5940,6100,5870,7780,4200,5990,5996.00,1.12,-8487,5943,6270,6130,5970,5830,5670,6050,5750,52,1790,500,3710,10,1,10443956,620,-141.43,1.84,12,0.52,-42.00,3236.00,15080,20230214,-60.61,5380,20231030,10.41,15080,-60.61,20230214,5380,10.41,20231030,15080,-60.61,20230214,5380,10.41,20231030,4.24,N,357880,500,52 억,,117458,N,N,0,N,00,N
|
|
20231211,131051,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5980,-10,5,-0.17,272058520,45316,48.10,5940,6100,5870,7780,4200,5990,6003.59,1.12,-8487,5672,6270,6130,5970,5830,5670,6050,5750,52,1790,500,3710,10,1,10443956,625,-142.38,1.85,12,0.43,-42.00,3236.00,15080,20230214,-60.34,5380,20231030,11.15,15080,-60.34,20230214,5380,11.15,20231030,15080,-60.34,20230214,5380,11.15,20231030,4.24,N,357880,500,52 억,,117458,N,N,0,N,00,N
|
|
20231211,121053,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5970,-20,5,-0.33,254587060,42400,45.01,5940,6100,5870,7780,4200,5990,6004.41,1.12,-8487,5688,6270,6130,5970,5830,5670,6050,5750,52,1790,500,3710,10,1,10443956,624,-142.14,1.84,12,0.41,-42.00,3236.00,15080,20230214,-60.41,5380,20231030,10.97,15080,-60.41,20230214,5380,10.97,20231030,15080,-60.41,20230214,5380,10.97,20231030,4.24,N,357880,500,52 억,,117458,N,N,0,N,00,N
|
|
20231211,111048,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6000,10,2,0.17,216532010,36050,38.27,5940,6100,5870,7780,4200,5990,6006.44,1.12,-8487,7130,6270,6130,5970,5830,5670,6050,5750,52,1790,500,3710,10,1,10443956,627,-142.86,1.85,12,0.35,-42.00,3236.00,15080,20230214,-60.21,5380,20231030,11.52,15080,-60.21,20230214,5380,11.52,20231030,15080,-60.21,20230214,5380,11.52,20231030,4.24,N,357880,500,52 억,,117458,N,N,0,N,00,N
|
|
20231211,101047,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6020,30,2,0.50,165682020,27592,29.29,5940,6100,5870,7780,4200,5990,6004.71,1.12,-8487,7007,6270,6130,5970,5830,5670,6050,5750,52,1790,500,3710,10,1,10443956,629,-143.33,1.86,12,0.26,-42.00,3236.00,15080,20230214,-60.08,5380,20231030,11.90,15080,-60.08,20230214,5380,11.90,20231030,15080,-60.08,20230214,5380,11.90,20231030,4.24,N,357880,500,52 억,,117458,N,N,0,N,00,N
|
|
20231211,091047,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5930,-60,5,-1.00,37339900,6292,6.68,5940,5970,5870,7780,4200,5990,5934.50,1.12,-8487,3114,6270,6130,5970,5830,5670,6050,5750,52,1790,500,3710,10,1,10443956,619,-141.19,1.83,12,0.06,-42.00,3236.00,15080,20230214,-60.68,5380,20231030,10.22,15080,-60.68,20230214,5380,10.22,20231030,15080,-60.68,20230214,5380,10.22,20231030,4.24,N,357880,500,52 억,,117458,N,N,0,N,00,N
|
|
20231208,161038,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5990,250,2,4.36,555173180,93553,192.26,6010,6110,5810,7460,4020,5740,5934.26,1.12,0,8502,5866,5802,5736,5672,5606,5770,5640,52,1720,500,3550,10,1,10443956,626,-142.62,1.85,12,0.90,-42.00,3236.00,15080,20230214,-60.28,5380,20231030,11.34,15080,-60.28,20230214,5380,11.34,20231030,15080,-60.28,20230214,5380,11.34,20231030,4.29,N,357880,500,52 억,,117458,N,N,0,N,00,N
|
|
20231208,151042,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5950,210,2,3.66,480670110,81073,166.61,6010,6110,5810,7460,4020,5740,5928.86,1.12,0,2798,5866,5802,5736,5672,5606,5770,5640,52,1720,500,3550,10,1,10443956,621,-141.67,1.84,12,0.78,-42.00,3236.00,15080,20230214,-60.54,5380,20231030,10.59,15080,-60.54,20230214,5380,10.59,20231030,15080,-60.54,20230214,5380,10.59,20231030,4.29,N,357880,500,52 억,,117458,N,N,0,N,00,N
|
|
20231208,141040,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5930,190,2,3.31,421026710,71045,146.00,6010,6110,5810,7460,4020,5740,5926.20,1.12,0,-1199,5866,5802,5736,5672,5606,5770,5640,52,1720,500,3550,10,1,10443956,619,-141.19,1.83,12,0.68,-42.00,3236.00,15080,20230214,-60.68,5380,20231030,10.22,15080,-60.68,20230214,5380,10.22,20231030,15080,-60.68,20230214,5380,10.22,20231030,4.29,N,357880,500,52 억,,117458,N,N,0,N,00,N
|
|
20231208,131038,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5880,140,2,2.44,390579610,65886,135.40,6010,6110,5810,7460,4020,5740,5928.11,1.12,0,-3054,5866,5802,5736,5672,5606,5770,5640,52,1720,500,3550,10,1,10443956,614,-140.00,1.82,12,0.63,-42.00,3236.00,15080,20230214,-61.01,5380,20231030,9.29,15080,-61.01,20230214,5380,9.29,20231030,15080,-61.01,20230214,5380,9.29,20231030,4.29,N,357880,500,52 억,,117458,N,N,0,N,00,N
|
|
20231208,121035,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5870,130,2,2.26,363550160,61280,125.94,6010,6110,5810,7460,4020,5740,5932.61,1.12,0,-3057,5866,5802,5736,5672,5606,5770,5640,52,1720,500,3550,10,1,10443956,613,-139.76,1.81,12,0.59,-42.00,3236.00,15080,20230214,-61.07,5380,20231030,9.11,15080,-61.07,20230214,5380,9.11,20231030,15080,-61.07,20230214,5380,9.11,20231030,4.29,N,357880,500,52 억,,117458,N,N,0,N,00,N
|
|
20231208,111030,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5860,120,2,2.09,347475110,58539,120.30,6010,6110,5810,7460,4020,5740,5935.79,1.12,0,-3057,5866,5802,5736,5672,5606,5770,5640,52,1720,500,3550,10,1,10443956,612,-139.52,1.81,12,0.56,-42.00,3236.00,15080,20230214,-61.14,5380,20231030,8.92,15080,-61.14,20230214,5380,8.92,20231030,15080,-61.14,20230214,5380,8.92,20231030,4.29,N,357880,500,52 억,,117458,N,N,0,N,00,N
|
|
20231208,101040,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5890,150,2,2.61,282170210,47428,97.47,6010,6110,5810,7460,4020,5740,5949.44,1.12,0,-3611,5866,5802,5736,5672,5606,5770,5640,52,1720,500,3550,10,1,10443956,615,-140.24,1.82,12,0.45,-42.00,3236.00,15080,20230214,-60.94,5380,20231030,9.48,15080,-60.94,20230214,5380,9.48,20231030,15080,-60.94,20230214,5380,9.48,20231030,4.29,N,357880,500,52 억,,117458,N,N,0,N,00,N
|
|
20231208,091029,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5820,80,2,1.39,200408450,33534,68.91,6010,6110,5810,7460,4020,5740,5976.28,1.12,0,-7897,5866,5802,5736,5672,5606,5770,5640,52,1720,500,3550,10,1,10443956,608,-138.57,1.80,12,0.32,-42.00,3236.00,15080,20230214,-61.41,5380,20231030,8.18,15080,-61.41,20230214,5380,8.18,20231030,15080,-61.41,20230214,5380,8.18,20231030,4.29,N,357880,500,52 억,,117458,N,N,0,N,00,N
|
|
20231207,161033,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5740,-100,5,-1.71,275696150,48361,108.48,5800,5800,5670,7590,4090,5840,5700.74,1.26,0,-13679,6000,5920,5790,5710,5580,5960,5750,52,1750,500,3620,10,1,10443956,599,-136.67,1.77,12,0.46,-42.00,3236.00,15080,20230214,-61.94,5380,20231030,6.69,15080,-61.94,20230214,5380,6.69,20231030,15080,-61.94,20230214,5380,6.69,20231030,4.27,N,357880,500,52 억,,131137,N,N,0,N,00,N
|
|
20231207,151035,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5700,-140,5,-2.40,260204140,45648,102.40,5800,5800,5670,7590,4090,5840,5700.17,1.26,0,-12344,6000,5920,5790,5710,5580,5960,5750,52,1750,500,3620,10,1,10443956,595,-135.71,1.76,12,0.44,-42.00,3236.00,15080,20230214,-62.20,5380,20231030,5.95,15080,-62.20,20230214,5380,5.95,20231030,15080,-62.20,20230214,5380,5.95,20231030,4.27,N,357880,500,52 억,,131137,N,N,0,N,00,N
|
|
20231207,141031,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5720,-120,5,-2.05,205669270,36062,80.89,5800,5800,5670,7590,4090,5840,5703.14,1.26,0,-9411,6000,5920,5790,5710,5580,5960,5750,52,1750,500,3620,10,1,10443956,597,-136.19,1.77,12,0.35,-42.00,3236.00,15080,20230214,-62.07,5380,20231030,6.32,15080,-62.07,20230214,5380,6.32,20231030,15080,-62.07,20230214,5380,6.32,20231030,4.27,N,357880,500,52 억,,131137,N,N,0,N,00,N
|
|
20231207,131030,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5710,-130,5,-2.23,195146510,34221,76.76,5800,5800,5670,7590,4090,5840,5702.46,1.26,0,-8699,6000,5920,5790,5710,5580,5960,5750,52,1750,500,3620,10,1,10443956,596,-135.95,1.76,12,0.33,-42.00,3236.00,15080,20230214,-62.14,5380,20231030,6.13,15080,-62.14,20230214,5380,6.13,20231030,15080,-62.14,20230214,5380,6.13,20231030,4.27,N,357880,500,52 억,,131137,N,N,0,N,00,N
|
|
20231207,121030,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5710,-130,5,-2.23,180658290,31687,71.08,5800,5800,5670,7590,4090,5840,5701.25,1.26,0,-7532,6000,5920,5790,5710,5580,5960,5750,52,1750,500,3620,10,1,10443956,596,-135.95,1.76,12,0.30,-42.00,3236.00,15080,20230214,-62.14,5380,20231030,6.13,15080,-62.14,20230214,5380,6.13,20231030,15080,-62.14,20230214,5380,6.13,20231030,4.27,N,357880,500,52 억,,131137,N,N,0,N,00,N
|
|
20231207,111020,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5690,-150,5,-2.57,162549490,28502,63.94,5800,5800,5670,7590,4090,5840,5702.99,1.26,0,-6604,6000,5920,5790,5710,5580,5960,5750,52,1750,500,3620,10,1,10443956,594,-135.48,1.76,12,0.27,-42.00,3236.00,15080,20230214,-62.27,5380,20231030,5.76,15080,-62.27,20230214,5380,5.76,20231030,15080,-62.27,20230214,5380,5.76,20231030,4.27,N,357880,500,52 억,,131137,N,N,0,N,00,N
|
|
20231207,101024,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5710,-130,5,-2.23,105524320,18463,41.42,5800,5800,5690,7590,4090,5840,5715.31,1.26,0,-1820,6000,5920,5790,5710,5580,5960,5750,52,1750,500,3620,10,1,10443956,596,-135.95,1.76,12,0.18,-42.00,3236.00,15080,20230214,-62.14,5380,20231030,6.13,15080,-62.14,20230214,5380,6.13,20231030,15080,-62.14,20230214,5380,6.13,20231030,4.27,N,357880,500,52 억,,131137,N,N,0,N,00,N
|
|
20231207,091030,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5730,-110,5,-1.88,30281610,5291,11.87,5800,5800,5700,7590,4090,5840,5722.79,1.26,0,1640,6000,5920,5790,5710,5580,5960,5750,52,1750,500,3620,10,1,10443956,598,-136.43,1.77,12,0.05,-42.00,3236.00,15080,20230214,-62.00,5380,20231030,6.51,15080,-62.00,20230214,5380,6.51,20231030,15080,-62.00,20230214,5380,6.51,20231030,4.27,N,357880,500,52 억,,131137,N,N,0,N,00,N
|
|
20231206,161018,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5840,80,2,1.39,257153810,44540,58.95,5750,5870,5660,7480,4040,5760,5773.55,1.23,0,811,6066,5912,5816,5662,5566,5865,5615,52,1720,500,3570,10,1,10443956,610,-139.05,1.80,12,0.43,-42.00,3236.00,15080,20230214,-61.27,5380,20231030,8.55,15080,-61.27,20230214,5380,8.55,20231030,15080,-61.27,20230214,5380,8.55,20231030,4.31,N,357880,500,52 억,,128769,N,N,0,N,00,N
|
|
20231206,151035,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5870,110,2,1.91,246130090,42653,56.45,5750,5870,5660,7480,4040,5760,5770.52,1.23,0,1144,6066,5912,5816,5662,5566,5865,5615,52,1720,500,3570,10,1,10443956,613,-139.76,1.81,12,0.41,-42.00,3236.00,15080,20230214,-61.07,5380,20231030,9.11,15080,-61.07,20230214,5380,9.11,20231030,15080,-61.07,20230214,5380,9.11,20231030,4.31,N,357880,500,52 억,,128769,N,N,0,N,00,N
|
|
20231206,141031,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5810,50,2,0.87,194688100,33819,44.76,5750,5860,5660,7480,4040,5760,5756.77,1.23,0,253,6066,5912,5816,5662,5566,5865,5615,52,1720,500,3570,10,1,10443956,607,-138.33,1.80,12,0.32,-42.00,3236.00,15080,20230214,-61.47,5380,20231030,7.99,15080,-61.47,20230214,5380,7.99,20231030,15080,-61.47,20230214,5380,7.99,20231030,4.31,N,357880,500,52 억,,128769,N,N,0,N,00,N
|
|
20231206,131019,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5790,30,2,0.52,179859360,31265,41.38,5750,5860,5660,7480,4040,5760,5752.74,1.23,0,-1669,6066,5912,5816,5662,5566,5865,5615,52,1720,500,3570,10,1,10443956,605,-137.86,1.79,12,0.30,-42.00,3236.00,15080,20230214,-61.60,5380,20231030,7.62,15080,-61.60,20230214,5380,7.62,20231030,15080,-61.60,20230214,5380,7.62,20231030,4.31,N,357880,500,52 억,,128769,N,N,0,N,00,N
|
|
20231206,121011,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5850,90,2,1.56,163929260,28524,37.75,5750,5860,5660,7480,4040,5760,5747.06,1.23,0,-1828,6066,5912,5816,5662,5566,5865,5615,52,1720,500,3570,10,1,10443956,611,-139.29,1.81,12,0.27,-42.00,3236.00,15080,20230214,-61.21,5380,20231030,8.74,15080,-61.21,20230214,5380,8.74,20231030,15080,-61.21,20230214,5380,8.74,20231030,4.31,N,357880,500,52 억,,128769,N,N,0,N,00,N
|
|
20231206,111033,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5770,10,2,0.17,111188320,19415,25.70,5750,5820,5660,7480,4040,5760,5726.93,1.23,0,-2027,6066,5912,5816,5662,5566,5865,5615,52,1720,500,3570,10,1,10443956,603,-137.38,1.78,12,0.19,-42.00,3236.00,15080,20230214,-61.74,5380,20231030,7.25,15080,-61.74,20230214,5380,7.25,20231030,15080,-61.74,20230214,5380,7.25,20231030,4.31,N,357880,500,52 억,,128769,N,N,0,N,00,N
|
|
20231206,101023,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5740,-20,5,-0.35,97915380,17104,22.64,5750,5820,5660,7480,4040,5760,5724.71,1.23,0,-2166,6066,5912,5816,5662,5566,5865,5615,52,1720,500,3570,10,1,10443956,599,-136.67,1.77,12,0.16,-42.00,3236.00,15080,20230214,-61.94,5380,20231030,6.69,15080,-61.94,20230214,5380,6.69,20231030,15080,-61.94,20230214,5380,6.69,20231030,4.31,N,357880,500,52 억,,128769,N,N,0,N,00,N
|
|
20231206,091024,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5800,40,2,0.69,8673970,1503,1.99,5750,5820,5750,7480,4040,5760,5771.10,1.23,0,-112,6066,5912,5816,5662,5566,5865,5615,52,1720,500,3570,10,1,10443956,606,-138.10,1.79,12,0.01,-42.00,3236.00,15080,20230214,-61.54,5380,20231030,7.81,15080,-61.54,20230214,5380,7.81,20231030,15080,-61.54,20230214,5380,7.81,20231030,4.31,N,357880,500,52 억,,128769,N,N,0,N,00,N
|
|
20231205,161026,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5760,-210,5,-3.52,433249220,74480,149.61,5910,5970,5720,7760,4180,5970,5817.63,1.46,0,-23761,6130,6050,5940,5860,5750,6090,5900,52,1790,500,3700,10,1,10443956,602,-137.14,1.78,12,0.71,-42.00,3236.00,15080,20230214,-61.80,5380,20231030,7.06,15080,-61.80,20230214,5380,7.06,20231030,15080,-61.80,20230214,5380,7.06,20231030,4.36,N,357880,500,52 억,,152830,N,N,0,N,00,N
|
|
20231205,151023,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5750,-220,5,-3.69,413508690,71050,142.72,5910,5970,5720,7760,4180,5970,5819.97,1.46,0,-22706,6130,6050,5940,5860,5750,6090,5900,52,1790,500,3700,10,1,10443956,601,-136.90,1.78,12,0.68,-42.00,3236.00,15080,20230214,-61.87,5380,20231030,6.88,15080,-61.87,20230214,5380,6.88,20231030,15080,-61.87,20230214,5380,6.88,20231030,4.36,N,357880,500,52 억,,152830,N,N,0,N,00,N
|
|
20231205,141021,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5760,-210,5,-3.52,324120670,55476,111.44,5910,5970,5740,7760,4180,5970,5842.54,1.46,0,-21534,6130,6050,5940,5860,5750,6090,5900,52,1790,500,3700,10,1,10443956,602,-137.14,1.78,12,0.53,-42.00,3236.00,15080,20230214,-61.80,5380,20231030,7.06,15080,-61.80,20230214,5380,7.06,20231030,15080,-61.80,20230214,5380,7.06,20231030,4.36,N,357880,500,52 억,,152830,N,N,0,N,00,N
|
|
20231205,131018,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5870,-100,5,-1.68,181739730,30950,62.17,5910,5970,5840,7760,4180,5970,5872.04,1.46,0,-14419,6130,6050,5940,5860,5750,6090,5900,52,1790,500,3700,10,1,10443956,613,-139.76,1.81,12,0.30,-42.00,3236.00,15080,20230214,-61.07,5380,20231030,9.11,15080,-61.07,20230214,5380,9.11,20231030,15080,-61.07,20230214,5380,9.11,20231030,4.36,N,357880,500,52 억,,152830,N,N,0,N,00,N
|
|
20231205,121016,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5870,-100,5,-1.68,142608180,24266,48.74,5910,5970,5840,7760,4180,5970,5876.87,1.46,0,-9416,6130,6050,5940,5860,5750,6090,5900,52,1790,500,3700,10,1,10443956,613,-139.76,1.81,12,0.23,-42.00,3236.00,15080,20230214,-61.07,5380,20231030,9.11,15080,-61.07,20230214,5380,9.11,20231030,15080,-61.07,20230214,5380,9.11,20231030,4.36,N,357880,500,52 억,,152830,N,N,0,N,00,N
|
|
20231205,111016,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5880,-90,5,-1.51,106917330,18178,36.52,5910,5970,5840,7760,4180,5970,5881.69,1.46,0,-6520,6130,6050,5940,5860,5750,6090,5900,52,1790,500,3700,10,1,10443956,614,-140.00,1.82,12,0.17,-42.00,3236.00,15080,20230214,-61.01,5380,20231030,9.29,15080,-61.01,20230214,5380,9.29,20231030,15080,-61.01,20230214,5380,9.29,20231030,4.36,N,357880,500,52 억,,152830,N,N,0,N,00,N
|
|
20231205,101019,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5880,-90,5,-1.51,78110420,13293,26.70,5910,5970,5840,7760,4180,5970,5876.06,1.46,0,-3103,6130,6050,5940,5860,5750,6090,5900,52,1790,500,3700,10,1,10443956,614,-140.00,1.82,12,0.13,-42.00,3236.00,15080,20230214,-61.01,5380,20231030,9.29,15080,-61.01,20230214,5380,9.29,20231030,15080,-61.01,20230214,5380,9.29,20231030,4.36,N,357880,500,52 억,,152830,N,N,0,N,00,N
|
|
20231205,091015,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5890,-80,5,-1.34,32112670,5457,10.96,5910,5930,5840,7760,4180,5970,5884.67,1.46,0,-2135,6130,6050,5940,5860,5750,6090,5900,52,1790,500,3700,10,1,10443956,615,-140.24,1.82,12,0.05,-42.00,3236.00,15080,20230214,-60.94,5380,20231030,9.48,15080,-60.94,20230214,5380,9.48,20231030,15080,-60.94,20230214,5380,9.48,20231030,4.36,N,357880,500,52 억,,152830,N,N,0,N,00,N
|
|
20231204,161013,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5970,60,2,1.02,293185070,49520,75.89,5910,6020,5830,7680,4140,5910,5920.54,1.48,0,-1623,6170,6040,5950,5820,5730,5995,5775,52,1770,500,3660,10,1,10443956,624,-142.14,1.84,12,0.47,-42.00,3236.00,15080,20230214,-60.41,5380,20231030,10.97,15080,-60.41,20230214,5380,10.97,20231030,15080,-60.41,20230214,5380,10.97,20231030,4.41,N,357880,500,52 억,,154453,N,N,0,N,00,N
|
|
20231204,151015,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5920,10,2,0.17,279354340,47190,72.32,5910,6020,5830,7680,4140,5910,5919.78,1.48,0,-2514,6170,6040,5950,5820,5730,5995,5775,52,1770,500,3660,10,1,10443956,618,-140.95,1.83,12,0.45,-42.00,3236.00,15080,20230214,-60.74,5380,20231030,10.04,15080,-60.74,20230214,5380,10.04,20231030,15080,-60.74,20230214,5380,10.04,20231030,4.41,N,357880,500,52 억,,154453,N,N,0,N,00,N
|
|
20231204,141006,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5920,10,2,0.17,250007520,42236,64.73,5910,6020,5830,7680,4140,5910,5919.30,1.48,0,-2185,6170,6040,5950,5820,5730,5995,5775,52,1770,500,3660,10,1,10443956,618,-140.95,1.83,12,0.40,-42.00,3236.00,15080,20230214,-60.74,5380,20231030,10.04,15080,-60.74,20230214,5380,10.04,20231030,15080,-60.74,20230214,5380,10.04,20231030,4.41,N,357880,500,52 억,,154453,N,N,0,N,00,N
|
|
20231204,131007,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5910,0,3,0.00,238660970,40319,61.79,5910,6020,5830,7680,4140,5910,5919.32,1.48,0,-1782,6170,6040,5950,5820,5730,5995,5775,52,1770,500,3660,10,1,10443956,617,-140.71,1.83,12,0.39,-42.00,3236.00,15080,20230214,-60.81,5380,20231030,9.85,15080,-60.81,20230214,5380,9.85,20231030,15080,-60.81,20230214,5380,9.85,20231030,4.41,N,357880,500,52 억,,154453,N,N,0,N,00,N
|
|
20231204,121008,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5960,50,2,0.85,217126580,36679,56.21,5910,6020,5830,7680,4140,5910,5919.64,1.48,0,-2722,6170,6040,5950,5820,5730,5995,5775,52,1770,500,3660,10,1,10443956,622,-141.90,1.84,12,0.35,-42.00,3236.00,15080,20230214,-60.48,5380,20231030,10.78,15080,-60.48,20230214,5380,10.78,20231030,15080,-60.48,20230214,5380,10.78,20231030,4.41,N,357880,500,52 억,,154453,N,N,0,N,00,N
|
|
20231204,111011,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5940,30,2,0.51,163930910,27747,42.52,5910,6020,5830,7680,4140,5910,5908.06,1.48,0,-6515,6170,6040,5950,5820,5730,5995,5775,52,1770,500,3660,10,1,10443956,620,-141.43,1.84,12,0.27,-42.00,3236.00,15080,20230214,-60.61,5380,20231030,10.41,15080,-60.61,20230214,5380,10.41,20231030,15080,-60.61,20230214,5380,10.41,20231030,4.41,N,357880,500,52 억,,154453,N,N,0,N,00,N
|
|
20231204,101007,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5930,20,2,0.34,122111380,20728,31.77,5910,5950,5830,7680,4140,5910,5891.13,1.48,0,-3754,6170,6040,5950,5820,5730,5995,5775,52,1770,500,3660,10,1,10443956,619,-141.19,1.83,12,0.20,-42.00,3236.00,15080,20230214,-60.68,5380,20231030,10.22,15080,-60.68,20230214,5380,10.22,20231030,15080,-60.68,20230214,5380,10.22,20231030,4.41,N,357880,500,52 억,,154453,N,N,0,N,00,N
|
|
20231204,091007,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5860,-50,5,-0.85,39753650,6783,10.40,5910,5910,5830,7680,4140,5910,5860.78,1.48,0,-5022,6170,6040,5950,5820,5730,5995,5775,52,1770,500,3660,10,1,10443956,612,-139.52,1.81,12,0.06,-42.00,3236.00,15080,20230214,-61.14,5380,20231030,8.92,15080,-61.14,20230214,5380,8.92,20231030,15080,-61.14,20230214,5380,8.92,20231030,4.41,N,357880,500,52 억,,154453,N,N,0,N,00,N
|
|
20231201,161009,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5910,-170,5,-2.80,388904060,65196,165.03,6080,6080,5860,7900,4260,6080,5965.18,1.70,0,-22871,6193,6136,6073,6016,5953,6165,6045,52,1820,500,3760,10,1,10443956,617,-140.71,1.83,12,0.62,-42.00,3236.00,15080,20230214,-60.81,5380,20231030,9.85,15080,-60.81,20230214,5380,9.85,20231030,15080,-60.81,20230214,5380,9.85,20231030,4.41,N,357880,500,52 억,,177945,N,N,0,N,00,N
|
|
20231201,151006,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5900,-180,5,-2.96,334258860,55919,141.55,6080,6080,5900,7900,4260,6080,5977.55,1.70,0,-22106,6193,6136,6073,6016,5953,6165,6045,52,1820,500,3760,10,1,10443956,616,-140.48,1.82,12,0.54,-42.00,3236.00,15080,20230214,-60.88,5380,20231030,9.67,15080,-60.88,20230214,5380,9.67,20231030,15080,-60.88,20230214,5380,9.67,20231030,4.41,N,357880,500,52 억,,177945,N,N,0,N,00,N
|
|
20231201,141004,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5940,-140,5,-2.30,258097500,43061,109.00,6080,6080,5930,7900,4260,6080,5993.76,1.70,0,-15542,6193,6136,6073,6016,5953,6165,6045,52,1820,500,3760,10,1,10443956,620,-141.43,1.84,12,0.41,-42.00,3236.00,15080,20230214,-60.61,5380,20231030,10.41,15080,-60.61,20230214,5380,10.41,20231030,15080,-60.61,20230214,5380,10.41,20231030,4.41,N,357880,500,52 억,,177945,N,N,0,N,00,N
|
|
20231201,131008,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6000,-80,5,-1.32,176043820,29293,74.15,6080,6080,5980,7900,4260,6080,6009.76,1.70,0,-8120,6193,6136,6073,6016,5953,6165,6045,52,1820,500,3760,10,1,10443956,627,-142.86,1.85,12,0.28,-42.00,3236.00,15080,20230214,-60.21,5380,20231030,11.52,15080,-60.21,20230214,5380,11.52,20231030,15080,-60.21,20230214,5380,11.52,20231030,4.41,N,357880,500,52 억,,177945,N,N,0,N,00,N
|
|
20231201,121013,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6020,-60,5,-0.99,141481950,23534,59.57,6080,6080,5980,7900,4260,6080,6011.81,1.70,0,-5933,6193,6136,6073,6016,5953,6165,6045,52,1820,500,3760,10,1,10443956,629,-143.33,1.86,12,0.23,-42.00,3236.00,15080,20230214,-60.08,5380,20231030,11.90,15080,-60.08,20230214,5380,11.90,20231030,15080,-60.08,20230214,5380,11.90,20231030,4.41,N,357880,500,52 억,,177945,N,N,0,N,00,N
|
|
20231201,111007,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6010,-70,5,-1.15,96174760,16003,40.51,6080,6080,5980,7900,4260,6080,6009.80,1.70,0,-3970,6193,6136,6073,6016,5953,6165,6045,52,1820,500,3760,10,1,10443956,628,-143.10,1.86,12,0.15,-42.00,3236.00,15080,20230214,-60.15,5380,20231030,11.71,15080,-60.15,20230214,5380,11.71,20231030,15080,-60.15,20230214,5380,11.71,20231030,4.41,N,357880,500,52 억,,177945,N,N,0,N,00,N
|
|
20231201,101015,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6020,-60,5,-0.99,81333530,13532,34.25,6080,6080,5980,7900,4260,6080,6010.46,1.70,0,-4061,6193,6136,6073,6016,5953,6165,6045,52,1820,500,3760,10,1,10443956,629,-143.33,1.86,12,0.13,-42.00,3236.00,15080,20230214,-60.08,5380,20231030,11.90,15080,-60.08,20230214,5380,11.90,20231030,15080,-60.08,20230214,5380,11.90,20231030,4.41,N,357880,500,52 억,,177945,N,N,0,N,00,N
|
|
20231201,091004,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6020,-60,5,-0.99,14419970,2383,6.03,6080,6080,6010,7900,4260,6080,6051.18,1.70,0,-481,6193,6136,6073,6016,5953,6165,6045,52,1820,500,3760,10,1,10443956,629,-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,-60.08,20230214,5380,11.90,20231030,4.41,N,357880,500,52 억,,177945,N,N,0,N,00,N
|