178 lines
73 KiB
CSV
178 lines
73 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
|
||
|
|
20231130,160722,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,1674,4,2,0.24,358983285,219050,97.58,1666,1686,1600,2170,1169,1670,1638.69,0.00,0,5841,1757,1713,1671,1627,1585,1735,1649,20,500,100,1000,1,1,19712800,330,13.08,6.44,09,1.11,128.00,260.00,2695,20230623,-37.88,1180,20230103,41.86,2695,-37.88,20230623,1180,41.86,20230103,2695,-37.88,20230623,1180,41.86,20230103,1.17,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231130,150724,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,1674,4,2,0.24,345496329,211004,94.00,1666,1686,1600,2170,1169,1670,1637.39,0.00,0,5778,1757,1713,1671,1627,1585,1735,1649,20,500,100,1000,1,1,19712800,330,13.08,6.44,09,1.07,128.00,260.00,2695,20230623,-37.88,1180,20230103,41.86,2695,-37.88,20230623,1180,41.86,20230103,2695,-37.88,20230623,1180,41.86,20230103,1.17,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231130,140719,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,1659,-11,5,-0.66,305128158,186890,83.25,1666,1670,1600,2170,1169,1670,1632.66,0.00,0,7468,1757,1713,1671,1627,1585,1735,1649,20,500,100,1000,1,1,19712800,327,12.96,6.38,09,0.95,128.00,260.00,2695,20230623,-38.44,1180,20230103,40.59,2695,-38.44,20230623,1180,40.59,20230103,2695,-38.44,20230623,1180,40.59,20230103,1.17,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231130,130717,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,1634,-36,5,-2.16,276587375,169572,75.54,1666,1670,1600,2170,1169,1670,1631.09,0.00,0,7636,1757,1713,1671,1627,1585,1735,1649,20,500,100,1000,1,1,19712800,322,12.77,6.28,09,0.86,128.00,260.00,2695,20230623,-39.37,1180,20230103,38.47,2695,-39.37,20230623,1180,38.47,20230103,2695,-39.37,20230623,1180,38.47,20230103,1.17,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231130,120728,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,1614,-56,5,-3.35,248055663,152047,67.73,1666,1670,1600,2170,1169,1670,1631.44,0.00,0,6764,1757,1713,1671,1627,1585,1735,1649,20,500,100,1000,1,1,19712800,318,12.61,6.21,09,0.77,128.00,260.00,2695,20230623,-40.11,1180,20230103,36.78,2695,-40.11,20230623,1180,36.78,20230103,2695,-40.11,20230623,1180,36.78,20230103,1.17,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231130,110723,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,1620,-50,5,-2.99,213308951,130571,58.16,1666,1670,1600,2170,1169,1670,1633.66,0.00,0,3907,1757,1713,1671,1627,1585,1735,1649,20,500,100,1000,1,1,19712800,319,12.66,6.23,09,0.66,128.00,260.00,2695,20230623,-39.89,1180,20230103,37.29,2695,-39.89,20230623,1180,37.29,20230103,2695,-39.89,20230623,1180,37.29,20230103,1.17,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231130,100717,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,1620,-50,5,-2.99,162630712,99083,44.14,1666,1670,1614,2170,1169,1670,1641.35,0.00,0,-1554,1757,1713,1671,1627,1585,1735,1649,20,500,100,1000,1,1,19712800,319,12.66,6.23,09,0.50,128.00,260.00,2695,20230623,-39.89,1180,20230103,37.29,2695,-39.89,20230623,1180,37.29,20230103,2695,-39.89,20230623,1180,37.29,20230103,1.17,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231130,090720,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,1661,-9,5,-0.54,10567274,6350,2.83,1666,1670,1658,2170,1169,1670,1664.12,0.00,0,-215,1757,1713,1671,1627,1585,1735,1649,20,500,100,1000,1,1,19712800,327,12.98,6.39,09,0.03,128.00,260.00,2695,20230623,-38.37,1180,20230103,40.76,2695,-38.37,20230623,1180,40.76,20230103,2695,-38.37,20230623,1180,40.76,20230103,1.17,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231129,160716,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,1670,23,2,1.40,364641596,216688,128.50,1629,1715,1629,2140,1153,1647,1682.81,0.00,0,10347,1684,1665,1629,1610,1574,1675,1620,20,493,100,980,1,1,19712800,329,13.05,6.42,09,1.10,128.00,260.00,2695,20230623,-38.03,1180,20230103,41.53,2695,-38.03,20230623,1180,41.53,20230103,2695,-38.03,20230623,1180,41.53,20230103,1.13,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231129,150721,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,1675,28,2,1.70,342495143,203393,120.61,1629,1715,1629,2140,1153,1647,1683.91,0.00,0,10530,1684,1665,1629,1610,1574,1675,1620,20,493,100,980,1,1,19712800,330,13.09,6.44,09,1.03,128.00,260.00,2695,20230623,-37.85,1180,20230103,41.95,2695,-37.85,20230623,1180,41.95,20230103,2695,-37.85,20230623,1180,41.95,20230103,1.13,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231129,140717,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,1677,30,2,1.82,302585421,179517,106.45,1629,1715,1629,2140,1153,1647,1685.55,0.00,0,11376,1684,1665,1629,1610,1574,1675,1620,20,493,100,980,1,1,19712800,331,13.10,6.45,09,0.91,128.00,260.00,2695,20230623,-37.77,1180,20230103,42.12,2695,-37.77,20230623,1180,42.12,20230103,2695,-37.77,20230623,1180,42.12,20230103,1.13,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231129,130719,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,1700,53,2,3.22,280553276,166460,98.71,1629,1715,1629,2140,1153,1647,1685.41,0.00,0,17118,1684,1665,1629,1610,1574,1675,1620,20,493,100,980,1,1,19712800,335,13.28,6.54,09,0.84,128.00,260.00,2695,20230623,-36.92,1180,20230103,44.07,2695,-36.92,20230623,1180,44.07,20230103,2695,-36.92,20230623,1180,44.07,20230103,1.13,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231129,120719,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,1699,52,2,3.16,249072190,148007,87.77,1629,1711,1629,2140,1153,1647,1682.84,0.00,0,17541,1684,1665,1629,1610,1574,1675,1620,20,493,100,980,1,1,19712800,335,13.27,6.53,09,0.75,128.00,260.00,2695,20230623,-36.96,1180,20230103,43.98,2695,-36.96,20230623,1180,43.98,20230103,2695,-36.96,20230623,1180,43.98,20230103,1.13,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231129,110720,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,1693,46,2,2.79,228226353,135722,80.48,1629,1711,1629,2140,1153,1647,1681.57,0.00,0,19783,1684,1665,1629,1610,1574,1675,1620,20,493,100,980,1,1,19712800,334,13.23,6.51,09,0.69,128.00,260.00,2695,20230623,-37.18,1180,20230103,43.47,2695,-37.18,20230623,1180,43.47,20230103,2695,-37.18,20230623,1180,43.47,20230103,1.13,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231129,100718,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,1686,39,2,2.37,143364017,85600,50.76,1629,1711,1629,2140,1153,1647,1674.81,0.00,0,13770,1684,1665,1629,1610,1574,1675,1620,20,493,100,980,1,1,19712800,332,13.17,6.48,09,0.43,128.00,260.00,2695,20230623,-37.44,1180,20230103,42.88,2695,-37.44,20230623,1180,42.88,20230103,2695,-37.44,20230623,1180,42.88,20230103,1.13,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231129,090715,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,1640,-7,5,-0.43,19893516,12199,7.23,1629,1647,1629,2140,1153,1647,1630.75,0.00,0,-9,1684,1665,1629,1610,1574,1675,1620,20,493,100,980,1,1,19712800,323,12.81,6.31,09,0.06,128.00,260.00,2695,20230623,-39.15,1180,20230103,38.98,2695,-39.15,20230623,1180,38.98,20230103,2695,-39.15,20230623,1180,38.98,20230103,1.13,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231128,160716,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1647,21,2,1.29,271924947,168105,32.64,1640,1648,1593,2110,1139,1626,1617.53,0.00,0,16633,1816,1720,1670,1574,1524,1696,1550,20,484,100,970,1,1,19712800,325,12.87,6.33,09,0.85,128.00,260.00,2695,20230623,-38.89,1180,20230103,39.58,2695,-38.89,20230623,1180,39.58,20230103,2695,-38.89,20230623,1180,39.58,20230103,1.29,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231128,150631,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1629,3,2,0.18,248520628,153811,29.87,1640,1648,1593,2110,1139,1626,1615.75,0.00,0,12364,1816,1720,1670,1574,1524,1696,1550,20,484,100,970,1,1,19712800,321,12.73,6.27,09,0.78,128.00,260.00,2695,20230623,-39.55,1180,20230103,38.05,2695,-39.55,20230623,1180,38.05,20230103,2695,-39.55,20230623,1180,38.05,20230103,1.29,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231128,140716,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1623,-3,5,-0.18,182918494,113149,21.97,1640,1648,1593,2110,1139,1626,1616.61,0.00,0,10188,1816,1720,1670,1574,1524,1696,1550,20,484,100,970,1,1,19712800,320,12.68,6.24,09,0.57,128.00,260.00,2695,20230623,-39.78,1180,20230103,37.54,2695,-39.78,20230623,1180,37.54,20230103,2695,-39.78,20230623,1180,37.54,20230103,1.29,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231128,130711,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1628,2,2,0.12,164387237,101736,19.75,1640,1648,1593,2110,1139,1626,1615.81,0.00,0,9932,1816,1720,1670,1574,1524,1696,1550,20,484,100,970,1,1,19712800,321,12.72,6.26,09,0.52,128.00,260.00,2695,20230623,-39.59,1180,20230103,37.97,2695,-39.59,20230623,1180,37.97,20230103,2695,-39.59,20230623,1180,37.97,20230103,1.29,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231128,120715,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1632,6,2,0.37,153057521,94759,18.40,1640,1648,1593,2110,1139,1626,1615.22,0.00,0,7771,1816,1720,1670,1574,1524,1696,1550,20,484,100,970,1,1,19712800,322,12.75,6.28,09,0.48,128.00,260.00,2695,20230623,-39.44,1180,20230103,38.31,2695,-39.44,20230623,1180,38.31,20230103,2695,-39.44,20230623,1180,38.31,20230103,1.29,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231128,110714,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1625,-1,5,-0.06,138842482,85996,16.70,1640,1648,1593,2110,1139,1626,1614.51,0.00,0,6296,1816,1720,1670,1574,1524,1696,1550,20,484,100,970,1,1,19712800,320,12.70,6.25,09,0.44,128.00,260.00,2695,20230623,-39.70,1180,20230103,37.71,2695,-39.70,20230623,1180,37.71,20230103,2695,-39.70,20230623,1180,37.71,20230103,1.29,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231128,100714,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1627,1,2,0.06,91503397,56854,11.04,1640,1642,1593,2110,1139,1626,1609.42,0.00,0,924,1816,1720,1670,1574,1524,1696,1550,20,484,100,970,1,1,19712800,321,12.71,6.26,09,0.29,128.00,260.00,2695,20230623,-39.63,1180,20230103,37.88,2695,-39.63,20230623,1180,37.88,20230103,2695,-39.63,20230623,1180,37.88,20230103,1.29,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231128,090712,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1606,-20,5,-1.23,14421156,8913,1.73,1640,1642,1605,2110,1139,1626,1617.90,0.00,0,-2798,1816,1720,1670,1574,1524,1696,1550,20,484,100,970,1,1,19712800,317,12.55,6.18,09,0.05,128.00,260.00,2695,20230623,-40.41,1180,20230103,36.10,2695,-40.41,20230623,1180,36.10,20230103,2695,-40.41,20230623,1180,36.10,20230103,1.29,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231127,160711,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1626,-99,5,-5.74,861972273,510722,70.26,1709,1766,1620,2240,1208,1725,1687.86,0.00,0,-61434,1929,1827,1771,1669,1613,1799,1641,20,515,100,1030,1,1,19712800,321,12.70,6.25,09,2.59,128.00,260.00,2695,20230623,-39.67,1180,20230103,37.80,2695,-39.67,20230623,1180,37.80,20230103,2695,-39.67,20230623,1180,37.80,20230103,1.47,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231127,150712,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1624,-101,5,-5.86,835880146,494684,68.05,1709,1766,1621,2240,1208,1725,1689.73,0.00,0,-59093,1929,1827,1771,1669,1613,1799,1641,20,515,100,1030,1,1,19712800,320,12.69,6.25,09,2.51,128.00,260.00,2695,20230623,-39.74,1180,20230103,37.63,2695,-39.74,20230623,1180,37.63,20230103,2695,-39.74,20230623,1180,37.63,20230103,1.47,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231127,140717,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1662,-63,5,-3.65,730686589,430724,59.25,1709,1766,1651,2240,1208,1725,1696.41,0.00,0,-43041,1929,1827,1771,1669,1613,1799,1641,20,515,100,1030,1,1,19712800,328,12.98,6.39,09,2.18,128.00,260.00,2695,20230623,-38.33,1180,20230103,40.85,2695,-38.33,20230623,1180,40.85,20230103,2695,-38.33,20230623,1180,40.85,20230103,1.47,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231127,130714,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1699,-26,5,-1.51,679482213,400013,55.03,1709,1766,1651,2240,1208,1725,1698.65,0.00,0,-40455,1929,1827,1771,1669,1613,1799,1641,20,515,100,1030,1,1,19712800,335,13.27,6.53,09,2.03,128.00,260.00,2695,20230623,-36.96,1180,20230103,43.98,2695,-36.96,20230623,1180,43.98,20230103,2695,-36.96,20230623,1180,43.98,20230103,1.47,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231127,120716,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1660,-65,5,-3.77,606018919,356421,49.03,1709,1766,1651,2240,1208,1725,1700.29,0.00,0,-32964,1929,1827,1771,1669,1613,1799,1641,20,515,100,1030,1,1,19712800,327,12.97,6.38,09,1.81,128.00,260.00,2695,20230623,-38.40,1180,20230103,40.68,2695,-38.40,20230623,1180,40.68,20230103,2695,-38.40,20230623,1180,40.68,20230103,1.47,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231127,110705,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1663,-62,5,-3.59,576187134,338451,46.56,1709,1766,1651,2240,1208,1725,1702.42,0.00,0,-34026,1929,1827,1771,1669,1613,1799,1641,20,515,100,1030,1,1,19712800,328,12.99,6.40,09,1.72,128.00,260.00,2695,20230623,-38.29,1180,20230103,40.93,2695,-38.29,20230623,1180,40.93,20230103,2695,-38.29,20230623,1180,40.93,20230103,1.47,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231127,100704,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1709,-16,5,-0.93,452618899,264863,36.44,1709,1766,1685,2240,1208,1725,1708.88,0.00,0,-21508,1929,1827,1771,1669,1613,1799,1641,20,515,100,1030,1,1,19712800,337,13.35,6.57,09,1.34,128.00,260.00,2695,20230623,-36.59,1180,20230103,44.83,2695,-36.59,20230623,1180,44.83,20230103,2695,-36.59,20230623,1180,44.83,20230103,1.47,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231127,090706,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1713,-12,5,-0.70,63939150,37263,5.13,1709,1726,1708,2240,1208,1725,1715.89,0.00,0,-6873,1929,1827,1771,1669,1613,1799,1641,20,515,100,1030,1,1,19712800,338,13.38,6.59,09,0.19,128.00,260.00,2695,20230623,-36.44,1180,20230103,45.17,2695,-36.44,20230623,1180,45.17,20230103,2695,-36.44,20230623,1180,45.17,20230103,1.47,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231124,160700,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1725,-148,5,-7.90,1283408285,715877,18.43,1873,1873,1715,2430,1312,1873,1792.75,0.00,0,-55967,2207,2039,1907,1739,1607,2124,1824,20,557,100,1120,1,1,19712800,340,13.48,6.63,09,3.63,128.00,260.00,2695,20230623,-35.99,1180,20230103,46.19,2695,-35.99,20230623,1180,46.19,20230103,2695,-35.99,20230623,1180,46.19,20230103,1.75,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231124,150707,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1745,-128,5,-6.83,1215385353,676569,17.42,1873,1873,1740,2430,1312,1873,1796.37,0.00,0,-51136,2207,2039,1907,1739,1607,2124,1824,20,557,100,1120,1,1,19712800,344,13.63,6.71,09,3.43,128.00,260.00,2695,20230623,-35.25,1180,20230103,47.88,2695,-35.25,20230623,1180,47.88,20230103,2695,-35.25,20230623,1180,47.88,20230103,1.75,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231124,140710,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1785,-88,5,-4.70,1048158771,581358,14.97,1873,1873,1751,2430,1312,1873,1802.92,0.00,0,-23598,2207,2039,1907,1739,1607,2124,1824,20,557,100,1120,1,1,19712800,352,13.95,6.87,09,2.95,128.00,260.00,2695,20230623,-33.77,1180,20230103,51.27,2695,-33.77,20230623,1180,51.27,20230103,2695,-33.77,20230623,1180,51.27,20230103,1.75,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231124,130704,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1800,-73,5,-3.90,993703840,550864,14.18,1873,1873,1751,2430,1312,1873,1803.87,0.00,0,-19396,2207,2039,1907,1739,1607,2124,1824,20,557,100,1120,1,1,19712800,355,14.06,6.92,09,2.79,128.00,260.00,2695,20230623,-33.21,1180,20230103,52.54,2695,-33.21,20230623,1180,52.54,20230103,2695,-33.21,20230623,1180,52.54,20230103,1.75,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231124,120709,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1792,-81,5,-4.32,815678700,450462,11.60,1873,1873,1788,2430,1312,1873,1810.73,0.00,0,-14314,2207,2039,1907,1739,1607,2124,1824,20,557,100,1120,1,1,19712800,353,14.00,6.89,09,2.29,128.00,260.00,2695,20230623,-33.51,1180,20230103,51.86,2695,-33.51,20230623,1180,51.86,20230103,2695,-33.51,20230623,1180,51.86,20230103,1.75,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231124,110705,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1807,-66,5,-3.52,716257485,395115,10.17,1873,1873,1795,2430,1312,1873,1812.74,0.00,0,-15289,2207,2039,1907,1739,1607,2124,1824,20,557,100,1120,1,1,19712800,356,14.12,6.95,09,2.00,128.00,260.00,2695,20230623,-32.95,1180,20230103,53.14,2695,-32.95,20230623,1180,53.14,20230103,2695,-32.95,20230623,1180,53.14,20230103,1.75,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231124,100704,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1806,-67,5,-3.58,640468586,353165,9.09,1873,1873,1795,2430,1312,1873,1813.47,0.00,0,-19312,2207,2039,1907,1739,1607,2124,1824,20,557,100,1120,1,1,19712800,356,14.11,6.95,09,1.79,128.00,260.00,2695,20230623,-32.99,1180,20230103,53.05,2695,-32.99,20230623,1180,53.05,20230103,2695,-32.99,20230623,1180,53.05,20230103,1.75,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231124,090704,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1817,-56,5,-2.99,108937190,59135,1.52,1873,1873,1817,2430,1312,1873,1842.05,0.00,0,-11711,2207,2039,1907,1739,1607,2124,1824,20,557,100,1120,1,1,19712800,358,14.20,6.99,09,0.30,128.00,260.00,2695,20230623,-32.58,1180,20230103,53.98,2695,-32.58,20230623,1180,53.98,20230103,2695,-32.58,20230623,1180,53.98,20230103,1.75,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231123,160656,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1873,23,2,1.24,7474426545,3877278,50.49,1820,2075,1775,2405,1295,1850,1927.79,0.00,0,130716,2363,2106,1953,1696,1543,2030,1620,20,555,100,1110,1,1,19712800,369,14.63,7.20,09,19.67,128.00,260.00,2695,20230623,-30.50,1180,20230103,58.73,2695,-30.50,20230623,1180,58.73,20230103,2695,-30.50,20230623,1180,58.73,20230103,1.59,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231123,150720,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1872,22,2,1.19,7322776828,3796327,49.44,1820,2075,1775,2405,1295,1850,1928.91,0.00,0,130812,2363,2106,1953,1696,1543,2030,1620,20,555,100,1110,1,1,19712800,369,14.62,7.20,09,19.26,128.00,260.00,2695,20230623,-30.54,1180,20230103,58.64,2695,-30.54,20230623,1180,58.64,20230103,2695,-30.54,20230623,1180,58.64,20230103,1.59,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231123,140716,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1885,35,2,1.89,7077659196,3665966,47.74,1820,2075,1775,2405,1295,1850,1930.64,0.00,0,123825,2363,2106,1953,1696,1543,2030,1620,20,555,100,1110,1,1,19712800,372,14.73,7.25,09,18.60,128.00,260.00,2695,20230623,-30.06,1180,20230103,59.75,2695,-30.06,20230623,1180,59.75,20230103,2695,-30.06,20230623,1180,59.75,20230103,1.59,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231123,130716,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2055,205,2,11.08,4535004319,2353240,30.64,1820,2075,1775,2405,1295,1850,1927.13,0.00,0,150131,2363,2106,1953,1696,1543,2030,1620,20,555,100,1110,5,1,19712800,405,16.05,7.90,09,11.94,128.00,260.00,2695,20230623,-23.75,1180,20230103,74.15,2695,-23.75,20230623,1180,74.15,20230103,2695,-23.75,20230623,1180,74.15,20230103,1.59,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231123,120707,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1890,40,2,2.16,2474520711,1314720,17.12,1820,1951,1775,2405,1295,1850,1882.17,0.00,0,140124,2363,2106,1953,1696,1543,2030,1620,20,555,100,1110,1,1,19712800,373,14.77,7.27,09,6.67,128.00,260.00,2695,20230623,-29.87,1180,20230103,60.17,2695,-29.87,20230623,1180,60.17,20230103,2695,-29.87,20230623,1180,60.17,20230103,1.59,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231123,110724,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1895,45,2,2.43,2368587440,1258819,16.39,1820,1951,1775,2405,1295,1850,1881.59,0.00,0,129697,2363,2106,1953,1696,1543,2030,1620,20,555,100,1110,1,1,19712800,374,14.80,7.29,09,6.39,128.00,260.00,2695,20230623,-29.68,1180,20230103,60.59,2695,-29.68,20230623,1180,60.59,20230103,2695,-29.68,20230623,1180,60.59,20230103,1.59,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231123,100708,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1935,85,2,4.59,1952007383,1040199,13.55,1820,1951,1775,2405,1295,1850,1876.57,0.00,0,120867,2363,2106,1953,1696,1543,2030,1620,20,555,100,1110,1,1,19712800,381,15.12,7.44,09,5.28,128.00,260.00,2695,20230623,-28.20,1180,20230103,63.98,2695,-28.20,20230623,1180,63.98,20230103,2695,-28.20,20230623,1180,63.98,20230103,1.59,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231123,090704,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1789,-61,5,-3.30,267036554,148954,1.94,1820,1825,1775,2405,1295,1850,1792.74,0.00,0,27270,2363,2106,1953,1696,1543,2030,1620,20,555,100,1110,1,1,19712800,353,13.98,6.88,09,0.76,128.00,260.00,2695,20230623,-33.62,1180,20230103,51.61,2695,-33.62,20230623,1180,51.61,20230103,2695,-33.62,20230623,1180,51.61,20230103,1.59,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231122,160641,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1850,47,2,2.61,15264553160,7631789,444.65,2115,2210,1800,2340,1263,1803,2000.24,0.00,0,-119066,2025,1913,1691,1579,1357,1970,1636,20,537,100,1080,1,1,19712800,365,14.45,7.12,09,38.71,128.00,260.00,2695,20230623,-31.35,1180,20230103,56.78,2695,-31.35,20230623,1180,56.78,20230103,2695,-31.35,20230623,1180,56.78,20230103,1.59,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231122,150653,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1827,24,2,1.33,14916770885,7443201,433.66,2115,2210,1800,2340,1263,1803,2004.10,0.00,0,-118251,2025,1913,1691,1579,1357,1970,1636,20,537,100,1080,1,1,19712800,360,14.27,7.03,09,37.76,128.00,260.00,2695,20230623,-32.21,1180,20230103,54.83,2695,-32.21,20230623,1180,54.83,20230103,2695,-32.21,20230623,1180,54.83,20230103,1.59,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231122,140646,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1823,20,2,1.11,14484214777,7204808,419.77,2115,2210,1813,2340,1263,1803,2010.37,0.00,0,-115484,2025,1913,1691,1579,1357,1970,1636,20,537,100,1080,1,1,19712800,359,14.24,7.01,09,36.55,128.00,260.00,2695,20230623,-32.36,1180,20230103,54.49,2695,-32.36,20230623,1180,54.49,20230103,2695,-32.36,20230623,1180,54.49,20230103,1.59,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231122,130710,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1861,58,2,3.22,14155562581,7026396,409.38,2115,2210,1813,2340,1263,1803,2014.65,0.00,0,-116338,2025,1913,1691,1579,1357,1970,1636,20,537,100,1080,1,1,19712800,367,14.54,7.16,09,35.64,128.00,260.00,2695,20230623,-30.95,1180,20230103,57.71,2695,-30.95,20230623,1180,57.71,20230103,2695,-30.95,20230623,1180,57.71,20230103,1.59,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231122,120714,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1856,53,2,2.94,13401875593,6624248,385.95,2115,2210,1813,2340,1263,1803,2023.18,0.00,0,-116269,2025,1913,1691,1579,1357,1970,1636,20,537,100,1080,1,1,19712800,366,14.50,7.14,09,33.60,128.00,260.00,2695,20230623,-31.13,1180,20230103,57.29,2695,-31.13,20230623,1180,57.29,20230103,2695,-31.13,20230623,1180,57.29,20230103,1.59,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231122,110742,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1864,61,2,3.38,12929743527,6369517,371.11,2115,2210,1813,2340,1263,1803,2029.97,0.00,0,-116546,2025,1913,1691,1579,1357,1970,1636,20,537,100,1080,1,1,19712800,367,14.56,7.17,09,32.31,128.00,260.00,2695,20230623,-30.83,1180,20230103,57.97,2695,-30.83,20230623,1180,57.97,20230103,2695,-30.83,20230623,1180,57.97,20230103,1.59,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231122,100723,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1868,65,2,3.61,10999402273,5330442,310.57,2115,2210,1867,2340,1263,1803,2063.54,0.00,0,-115965,2025,1913,1691,1579,1357,1970,1636,20,537,100,1080,1,1,19712800,368,14.59,7.18,09,27.04,128.00,260.00,2695,20230623,-30.69,1180,20230103,58.31,2695,-30.69,20230623,1180,58.31,20230103,2695,-30.69,20230623,1180,58.31,20230103,1.59,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231122,090648,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2035,232,2,12.87,5300097828,2499530,145.63,2115,2210,2015,2340,1263,1803,2120.53,0.00,0,-102439,2025,1913,1691,1579,1357,1970,1636,20,537,100,1080,5,1,19712800,401,15.90,7.83,09,12.68,128.00,260.00,2695,20230623,-24.49,1180,20230103,72.46,2695,-24.49,20230623,1180,72.46,20230103,2695,-24.49,20230623,1180,72.46,20230103,1.59,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231121,160649,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1803,306,2,20.44,2523550021,1540654,2166.21,1505,1803,1469,1946,1048,1497,1637.50,0.00,0,18919,1536,1516,1485,1465,1434,1526,1475,20,449,100,890,1,1,19712800,355,14.09,6.93,09,7.82,128.00,260.00,2695,20230623,-33.10,1180,20230103,52.80,2695,-33.10,20230623,1180,52.80,20230103,2695,-33.10,20230623,1180,52.80,20230103,1.59,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231121,150650,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1656,159,2,10.62,2072760820,1283072,1804.04,1505,1709,1469,1946,1048,1497,1615.47,0.00,0,24511,1536,1516,1485,1465,1434,1526,1475,20,449,100,890,1,1,19712800,326,12.94,6.37,09,6.51,128.00,260.00,2695,20230623,-38.55,1180,20230103,40.34,2695,-38.55,20230623,1180,40.34,20230103,2695,-38.55,20230623,1180,40.34,20230103,1.59,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231121,140643,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1634,137,2,9.15,1165868680,737755,1037.31,1505,1650,1469,1946,1048,1497,1580.29,0.00,0,12769,1536,1516,1485,1465,1434,1526,1475,20,449,100,890,1,1,19712800,322,12.77,6.28,09,3.74,128.00,260.00,2695,20230623,-39.37,1180,20230103,38.47,2695,-39.37,20230623,1180,38.47,20230103,2695,-39.37,20230623,1180,38.47,20230103,1.59,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231121,130638,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1610,113,2,7.55,1029075935,653600,918.98,1505,1650,1469,1946,1048,1497,1574.47,0.00,0,15114,1536,1516,1485,1465,1434,1526,1475,20,449,100,890,1,1,19712800,317,12.58,6.19,09,3.32,128.00,260.00,2695,20230623,-40.26,1180,20230103,36.44,2695,-40.26,20230623,1180,36.44,20230103,2695,-40.26,20230623,1180,36.44,20230103,1.59,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231121,120637,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1568,71,2,4.74,661603389,424673,597.10,1505,1607,1469,1946,1048,1497,1557.91,0.00,0,3305,1536,1516,1485,1465,1434,1526,1475,20,449,100,890,1,1,19712800,309,12.25,6.03,09,2.15,128.00,260.00,2695,20230623,-41.82,1180,20230103,32.88,2695,-41.82,20230623,1180,32.88,20230103,2695,-41.82,20230623,1180,32.88,20230103,1.59,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231121,110635,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1575,78,2,5.21,451121083,288792,406.05,1505,1607,1469,1946,1048,1497,1562.10,0.00,0,-5171,1536,1516,1485,1465,1434,1526,1475,20,449,100,890,1,1,19712800,310,12.30,6.06,09,1.46,128.00,260.00,2695,20230623,-41.56,1180,20230103,33.47,2695,-41.56,20230623,1180,33.47,20230103,2695,-41.56,20230623,1180,33.47,20230103,1.59,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231121,100620,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1485,-12,5,-0.80,12672961,8530,11.99,1505,1519,1469,1946,1048,1497,1485.69,0.00,0,302,1536,1516,1485,1465,1434,1526,1475,20,449,100,890,1,1,19712800,293,11.60,5.71,09,0.04,128.00,260.00,2695,20230623,-44.90,1180,20230103,25.85,2695,-44.90,20230623,1180,25.85,20230103,2695,-44.90,20230623,1180,25.85,20230103,1.59,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231121,090630,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1499,2,2,0.13,4378838,2945,4.14,1505,1519,1469,1946,1048,1497,1486.87,0.00,0,336,1536,1516,1485,1465,1434,1526,1475,20,449,100,890,1,1,19712800,295,11.71,5.77,09,0.01,128.00,260.00,2695,20230623,-44.38,1180,20230103,27.03,2695,-44.38,20230623,1180,27.03,20230103,2695,-44.38,20230623,1180,27.03,20230103,1.59,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231120,160634,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1497,9,2,0.60,105348588,71089,140.11,1488,1505,1454,1934,1042,1488,1481.93,0.00,0,15385,1542,1515,1495,1468,1448,1505,1458,20,446,100,890,1,1,19712800,295,11.70,5.76,09,0.36,128.00,260.00,2695,20230623,-44.45,1180,20230103,26.86,2695,-44.45,20230623,1180,26.86,20230103,2695,-44.45,20230623,1180,26.86,20230103,1.59,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231120,150639,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1499,11,2,0.74,104684106,70645,139.23,1488,1505,1454,1934,1042,1488,1481.83,0.00,0,15334,1542,1515,1495,1468,1448,1505,1458,20,446,100,890,1,1,19712800,295,11.71,5.77,09,0.36,128.00,260.00,2695,20230623,-44.38,1180,20230103,27.03,2695,-44.38,20230623,1180,27.03,20230103,2695,-44.38,20230623,1180,27.03,20230103,1.59,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231120,140638,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1500,12,2,0.81,92317698,62356,122.90,1488,1505,1454,1934,1042,1488,1480.49,0.00,0,11641,1542,1515,1495,1468,1448,1505,1458,20,446,100,890,1,1,19712800,296,11.72,5.77,09,0.32,128.00,260.00,2695,20230623,-44.34,1180,20230103,27.12,2695,-44.34,20230623,1180,27.12,20230103,2695,-44.34,20230623,1180,27.12,20230103,1.59,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231120,130633,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1489,1,2,0.07,74710461,50591,99.71,1488,1505,1454,1934,1042,1488,1476.75,0.00,0,10146,1542,1515,1495,1468,1448,1505,1458,20,446,100,890,1,1,19712800,294,11.63,5.73,09,0.26,128.00,260.00,2695,20230623,-44.75,1180,20230103,26.19,2695,-44.75,20230623,1180,26.19,20230103,2695,-44.75,20230623,1180,26.19,20230103,1.59,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231120,120635,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1489,1,2,0.07,68404801,46357,91.37,1488,1505,1454,1934,1042,1488,1475.61,0.00,0,9641,1542,1515,1495,1468,1448,1505,1458,20,446,100,890,1,1,19712800,294,11.63,5.73,09,0.24,128.00,260.00,2695,20230623,-44.75,1180,20230103,26.19,2695,-44.75,20230623,1180,26.19,20230103,2695,-44.75,20230623,1180,26.19,20230103,1.59,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231120,110634,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1493,5,2,0.34,60499898,41063,80.93,1488,1505,1454,1934,1042,1488,1473.34,0.00,0,9357,1542,1515,1495,1468,1448,1505,1458,20,446,100,890,1,1,19712800,294,11.66,5.74,09,0.21,128.00,260.00,2695,20230623,-44.60,1180,20230103,26.53,2695,-44.60,20230623,1180,26.53,20230103,2695,-44.60,20230623,1180,26.53,20230103,1.59,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231120,100631,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1494,6,2,0.40,50145358,34107,67.22,1488,1495,1454,1934,1042,1488,1470.24,0.00,0,7836,1542,1515,1495,1468,1448,1505,1458,20,446,100,890,1,1,19712800,295,11.67,5.75,09,0.17,128.00,260.00,2695,20230623,-44.56,1180,20230103,26.61,2695,-44.56,20230623,1180,26.61,20230103,2695,-44.56,20230623,1180,26.61,20230103,1.59,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231120,090637,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1461,-27,5,-1.81,8768842,5980,11.79,1488,1488,1454,1934,1042,1488,1466.36,0.00,0,-1270,1542,1515,1495,1468,1448,1505,1458,20,446,100,890,1,1,19712800,288,11.41,5.62,09,0.03,128.00,260.00,2695,20230623,-45.79,1180,20230103,23.81,2695,-45.79,20230623,1180,23.81,20230103,2695,-45.79,20230623,1180,23.81,20230103,1.59,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231117,160650,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1488,-34,5,-2.23,74026731,49736,38.40,1522,1522,1475,1978,1066,1522,1488.30,0.00,0,-11854,1638,1579,1530,1471,1422,1609,1501,20,456,100,910,1,1,19712800,293,11.62,5.72,09,0.25,128.00,260.00,2695,20230623,-44.79,1180,20230103,26.10,2695,-44.79,20230623,1180,26.10,20230103,2695,-44.79,20230623,1180,26.10,20230103,1.90,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231117,150654,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1477,-45,5,-2.96,72985795,49035,37.86,1522,1522,1475,1978,1066,1522,1488.35,0.00,0,-11811,1638,1579,1530,1471,1422,1609,1501,20,456,100,910,1,1,19712800,291,11.54,5.68,09,0.25,128.00,260.00,2695,20230623,-45.19,1180,20230103,25.17,2695,-45.19,20230623,1180,25.17,20230103,2695,-45.19,20230623,1180,25.17,20230103,1.90,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231117,140651,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1485,-37,5,-2.43,59365980,39834,30.76,1522,1522,1475,1978,1066,1522,1490.22,0.00,0,-5739,1638,1579,1530,1471,1422,1609,1501,20,456,100,910,1,1,19712800,293,11.60,5.71,09,0.20,128.00,260.00,2695,20230623,-44.90,1180,20230103,25.85,2695,-44.90,20230623,1180,25.85,20230103,2695,-44.90,20230623,1180,25.85,20230103,1.90,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231117,130650,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1481,-41,5,-2.69,58624268,39334,30.37,1522,1522,1475,1978,1066,1522,1490.31,0.00,0,-5576,1638,1579,1530,1471,1422,1609,1501,20,456,100,910,1,1,19712800,292,11.57,5.70,09,0.20,128.00,260.00,2695,20230623,-45.05,1180,20230103,25.51,2695,-45.05,20230623,1180,25.51,20230103,2695,-45.05,20230623,1180,25.51,20230103,1.90,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231117,120651,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1480,-42,5,-2.76,57457669,38546,29.76,1522,1522,1475,1978,1066,1522,1490.51,0.00,0,-5577,1638,1579,1530,1471,1422,1609,1501,20,456,100,910,1,1,19712800,292,11.56,5.69,09,0.20,128.00,260.00,2695,20230623,-45.08,1180,20230103,25.42,2695,-45.08,20230623,1180,25.42,20230103,2695,-45.08,20230623,1180,25.42,20230103,1.90,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231117,110653,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1478,-44,5,-2.89,55886036,37483,28.94,1522,1522,1475,1978,1066,1522,1490.85,0.00,0,-5579,1638,1579,1530,1471,1422,1609,1501,20,456,100,910,1,1,19712800,291,11.55,5.68,09,0.19,128.00,260.00,2695,20230623,-45.16,1180,20230103,25.25,2695,-45.16,20230623,1180,25.25,20230103,2695,-45.16,20230623,1180,25.25,20230103,1.90,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231117,100651,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1499,-23,5,-1.51,28194996,18921,14.61,1522,1522,1475,1978,1066,1522,1489.90,0.00,0,-3302,1638,1579,1530,1471,1422,1609,1501,20,456,100,910,1,1,19712800,295,11.71,5.77,09,0.10,128.00,260.00,2695,20230623,-44.38,1180,20230103,27.03,2695,-44.38,20230623,1180,27.03,20230103,2695,-44.38,20230623,1180,27.03,20230103,1.90,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231117,090653,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1484,-38,5,-2.50,8981708,6002,4.63,1522,1522,1480,1978,1066,1522,1495.84,0.00,0,-1533,1638,1579,1530,1471,1422,1609,1501,20,456,100,910,1,1,19712800,293,11.59,5.71,09,0.03,128.00,260.00,2695,20230623,-44.94,1180,20230103,25.76,2695,-44.94,20230623,1180,25.76,20230103,2695,-44.94,20230623,1180,25.76,20230103,1.90,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231116,160652,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1498,-19,5,-1.25,178225353,119006,126.61,1517,1589,1481,1972,1062,1517,1497.58,0.00,0,9356,1538,1527,1507,1496,1476,1533,1502,20,455,100,910,1,1,19712800,295,11.70,5.76,09,0.60,128.00,260.00,2695,20230623,-44.42,1180,20230103,26.95,2695,-44.42,20230623,1180,26.95,20230103,2695,-44.42,20230623,1180,26.95,20230103,1.94,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231116,150647,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1490,-27,5,-1.78,167785900,111989,119.14,1517,1589,1481,1972,1062,1517,1498.20,0.00,0,9282,1538,1527,1507,1496,1476,1533,1502,20,455,100,910,1,1,19712800,294,11.64,5.73,09,0.57,128.00,260.00,2695,20230623,-44.71,1180,20230103,26.27,2695,-44.71,20230623,1180,26.27,20230103,2695,-44.71,20230623,1180,26.27,20230103,1.94,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231116,140626,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1489,-28,5,-1.85,117858366,78440,83.45,1517,1589,1481,1972,1062,1517,1502.49,0.00,0,7094,1538,1527,1507,1496,1476,1533,1502,20,455,100,910,1,1,19712800,294,11.63,5.73,09,0.40,128.00,260.00,2695,20230623,-44.75,1180,20230103,26.19,2695,-44.75,20230623,1180,26.19,20230103,2695,-44.75,20230623,1180,26.19,20230103,1.94,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231116,130647,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1488,-29,5,-1.91,47276080,31565,33.58,1517,1517,1481,1972,1062,1517,1497.59,0.00,0,3799,1538,1527,1507,1496,1476,1533,1502,20,455,100,910,1,1,19712800,293,11.62,5.72,09,0.16,128.00,260.00,2695,20230623,-44.79,1180,20230103,26.10,2695,-44.79,20230623,1180,26.10,20230103,2695,-44.79,20230623,1180,26.10,20230103,1.94,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231116,120649,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1496,-21,5,-1.38,30853327,20539,21.85,1517,1517,1481,1972,1062,1517,1502.01,0.00,0,2881,1538,1527,1507,1496,1476,1533,1502,20,455,100,910,1,1,19712800,295,11.69,5.75,09,0.10,128.00,260.00,2695,20230623,-44.49,1180,20230103,26.78,2695,-44.49,20230623,1180,26.78,20230103,2695,-44.49,20230623,1180,26.78,20230103,1.94,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231116,110646,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1496,-21,5,-1.38,24631679,16383,17.43,1517,1517,1481,1972,1062,1517,1503.30,0.00,0,2556,1538,1527,1507,1496,1476,1533,1502,20,455,100,910,1,1,19712800,295,11.69,5.75,09,0.08,128.00,260.00,2695,20230623,-44.49,1180,20230103,26.78,2695,-44.49,20230623,1180,26.78,20230103,2695,-44.49,20230623,1180,26.78,20230103,1.94,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231116,100647,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1514,-3,5,-0.20,3349205,2212,2.35,1517,1517,1509,1972,1062,1517,1513.77,0.00,0,171,1538,1527,1507,1496,1476,1533,1502,20,455,100,910,1,1,19712800,298,11.83,5.82,09,0.01,128.00,260.00,2695,20230623,-43.82,1180,20230103,28.31,2695,-43.82,20230623,1180,28.31,20230103,2695,-43.82,20230623,1180,28.31,20230103,1.94,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231116,090648,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1517,0,3,0.00,0,0,0.00,0,0,0,1972,1062,1517,0.00,0.00,0,0,1538,1527,1507,1496,1476,1533,1502,20,455,100,910,1,1,19712800,299,11.85,5.83,09,0.00,128.00,260.00,2695,20230623,-43.71,1180,20230103,28.56,2695,-43.71,20230623,1180,28.56,20230103,2695,-43.71,20230623,1180,28.56,20230103,1.94,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231115,160604,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1517,30,2,2.02,140073538,93462,264.34,1487,1518,1487,1933,1041,1487,1498.72,0.00,0,48108,1513,1499,1483,1469,1453,1492,1462,20,446,100,890,1,1,19712800,299,11.85,5.83,09,0.47,128.00,260.00,2695,20230623,-43.71,1180,20230103,28.56,2695,-43.71,20230623,1180,28.56,20230103,2695,-43.71,20230623,1180,28.56,20230103,1.32,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231115,150656,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1509,22,2,1.48,133636420,89213,252.32,1487,1518,1487,1933,1041,1487,1497.95,0.00,0,48076,1513,1499,1483,1469,1453,1492,1462,20,446,100,890,1,1,19712800,297,11.79,5.80,09,0.45,128.00,260.00,2695,20230623,-44.01,1180,20230103,27.88,2695,-44.01,20230623,1180,27.88,20230103,2695,-44.01,20230623,1180,27.88,20230103,1.32,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231115,140654,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1515,28,2,1.88,127015473,84835,239.94,1487,1518,1487,1933,1041,1487,1497.21,0.00,0,46927,1513,1499,1483,1469,1453,1492,1462,20,446,100,890,1,1,19712800,299,11.84,5.83,09,0.43,128.00,260.00,2695,20230623,-43.78,1180,20230103,28.39,2695,-43.78,20230623,1180,28.39,20230103,2695,-43.78,20230623,1180,28.39,20230103,1.32,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231115,130657,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1504,17,2,1.14,121011676,80860,228.70,1487,1504,1487,1933,1041,1487,1496.56,0.00,0,46588,1513,1499,1483,1469,1453,1492,1462,20,446,100,890,1,1,19712800,296,11.75,5.78,09,0.41,128.00,260.00,2695,20230623,-44.19,1180,20230103,27.46,2695,-44.19,20230623,1180,27.46,20230103,2695,-44.19,20230623,1180,27.46,20230103,1.32,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231115,120659,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1502,15,2,1.01,118662174,79296,224.27,1487,1502,1487,1933,1041,1487,1496.45,0.00,0,45917,1513,1499,1483,1469,1453,1492,1462,20,446,100,890,1,1,19712800,296,11.73,5.78,09,0.40,128.00,260.00,2695,20230623,-44.27,1180,20230103,27.29,2695,-44.27,20230623,1180,27.29,20230103,2695,-44.27,20230623,1180,27.29,20230103,1.32,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231115,110705,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1492,5,2,0.34,21675059,14545,41.14,1487,1498,1487,1933,1041,1487,1490.21,0.00,0,1575,1513,1499,1483,1469,1453,1492,1462,20,446,100,890,1,1,19712800,294,11.66,5.74,09,0.07,128.00,260.00,2695,20230623,-44.64,1180,20230103,26.44,2695,-44.64,20230623,1180,26.44,20230103,2695,-44.64,20230623,1180,26.44,20230103,1.32,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231115,100659,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1490,3,2,0.20,19529367,13105,37.06,1487,1498,1487,1933,1041,1487,1490.22,0.00,0,1401,1513,1499,1483,1469,1453,1492,1462,20,446,100,890,1,1,19712800,294,11.64,5.73,09,0.07,128.00,260.00,2695,20230623,-44.71,1180,20230103,26.27,2695,-44.71,20230623,1180,26.27,20230103,2695,-44.71,20230623,1180,26.27,20230103,1.32,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231115,090652,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1487,0,3,0.00,4930470,3308,9.36,1487,1498,1487,1933,1041,1487,1490.47,0.00,0,103,1513,1499,1483,1469,1453,1492,1462,20,446,100,890,1,1,19712800,293,11.62,5.72,09,0.02,128.00,260.00,2695,20230623,-44.82,1180,20230103,26.02,2695,-44.82,20230623,1180,26.02,20230103,2695,-44.82,20230623,1180,26.02,20230103,1.32,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231114,160644,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,1487,-2,5,-0.13,52361937,35301,16.94,1489,1497,1467,1935,1043,1489,1483.29,0.00,0,-421,1529,1509,1479,1459,1429,1519,1469,20,446,100,890,1,1,19712800,293,11.62,5.72,09,0.18,128.00,260.00,2695,20230623,-44.82,1180,20230103,26.02,2695,-44.82,20230623,1180,26.02,20230103,2695,-44.82,20230623,1180,26.02,20230103,1.33,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231114,150646,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,1485,-4,5,-0.27,51371239,34634,16.62,1489,1497,1467,1935,1043,1489,1483.25,0.00,0,6,1529,1509,1479,1459,1429,1519,1469,20,446,100,890,1,1,19712800,293,11.60,5.71,09,0.18,128.00,260.00,2695,20230623,-44.90,1180,20230103,25.85,2695,-44.90,20230623,1180,25.85,20230103,2695,-44.90,20230623,1180,25.85,20230103,1.33,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231114,140645,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,1477,-12,5,-0.81,46090132,31060,14.91,1489,1497,1467,1935,1043,1489,1483.89,0.00,0,45,1529,1509,1479,1459,1429,1519,1469,20,446,100,890,1,1,19712800,291,11.54,5.68,09,0.16,128.00,260.00,2695,20230623,-45.19,1180,20230103,25.17,2695,-45.19,20230623,1180,25.17,20230103,2695,-45.19,20230623,1180,25.17,20230103,1.33,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231114,130647,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,1480,-9,5,-0.60,16992646,11473,5.51,1489,1495,1467,1935,1043,1489,1481.04,0.00,0,-380,1529,1509,1479,1459,1429,1519,1469,20,446,100,890,1,1,19712800,292,11.56,5.69,09,0.06,128.00,260.00,2695,20230623,-45.08,1180,20230103,25.42,2695,-45.08,20230623,1180,25.42,20230103,2695,-45.08,20230623,1180,25.42,20230103,1.33,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231114,120648,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,1471,-18,5,-1.21,15579702,10518,5.05,1489,1495,1467,1935,1043,1489,1481.18,0.00,0,-380,1529,1509,1479,1459,1429,1519,1469,20,446,100,890,1,1,19712800,290,11.49,5.66,09,0.05,128.00,260.00,2695,20230623,-45.42,1180,20230103,24.66,2695,-45.42,20230623,1180,24.66,20230103,2695,-45.42,20230623,1180,24.66,20230103,1.33,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231114,110655,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,1471,-18,5,-1.21,14189991,9573,4.59,1489,1495,1467,1935,1043,1489,1482.24,0.00,0,-441,1529,1509,1479,1459,1429,1519,1469,20,446,100,890,1,1,19712800,290,11.49,5.66,09,0.05,128.00,260.00,2695,20230623,-45.42,1180,20230103,24.66,2695,-45.42,20230623,1180,24.66,20230103,2695,-45.42,20230623,1180,24.66,20230103,1.33,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231114,100648,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,1492,3,2,0.20,10361625,6973,3.35,1489,1495,1467,1935,1043,1489,1485.93,0.00,0,-385,1529,1509,1479,1459,1429,1519,1469,20,446,100,890,1,1,19712800,294,11.66,5.74,09,0.04,128.00,260.00,2695,20230623,-44.64,1180,20230103,26.44,2695,-44.64,20230623,1180,26.44,20230103,2695,-44.64,20230623,1180,26.44,20230103,1.33,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231114,090641,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,1493,4,2,0.27,4643081,3114,1.49,1489,1495,1467,1935,1043,1489,1491.09,0.00,0,-385,1529,1509,1479,1459,1429,1519,1469,20,446,100,890,1,1,19712800,294,11.66,5.74,09,0.02,128.00,260.00,2695,20230623,-44.60,1180,20230103,26.53,2695,-44.60,20230623,1180,26.53,20230103,2695,-44.60,20230623,1180,26.53,20230103,1.33,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231113,160637,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1489,-11,5,-0.73,303120160,208206,728.45,1481,1499,1449,1950,1050,1500,1455.87,0.00,0,5096,1566,1533,1506,1473,1446,1549,1489,20,450,100,900,1,1,19712800,294,11.63,5.73,09,1.06,128.00,260.00,2695,20230623,-44.75,1180,20230103,26.19,2695,-44.75,20230623,1180,26.19,20230103,2695,-44.75,20230623,1180,26.19,20230103,1.33,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231113,150636,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1464,-36,5,-2.40,166031803,113815,398.21,1481,1499,1452,1950,1050,1500,1458.79,0.00,0,4539,1566,1533,1506,1473,1446,1549,1489,20,450,100,900,1,1,19712800,289,11.44,5.63,09,0.58,128.00,260.00,2695,20230623,-45.68,1180,20230103,24.07,2695,-45.68,20230623,1180,24.07,20230103,2695,-45.68,20230623,1180,24.07,20230103,1.33,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231113,140634,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1498,-2,5,-0.13,76939203,52577,183.95,1481,1499,1452,1950,1050,1500,1463.36,0.00,0,-3637,1566,1533,1506,1473,1446,1549,1489,20,450,100,900,1,1,19712800,295,11.70,5.76,09,0.27,128.00,260.00,2695,20230623,-44.42,1180,20230103,26.95,2695,-44.42,20230623,1180,26.95,20230103,2695,-44.42,20230623,1180,26.95,20230103,1.33,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231113,130633,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1455,-45,5,-3.00,50403114,34455,120.55,1481,1499,1452,1950,1050,1500,1462.87,0.00,0,-3702,1566,1533,1506,1473,1446,1549,1489,20,450,100,900,1,1,19712800,287,11.37,5.60,09,0.17,128.00,260.00,2695,20230623,-46.01,1180,20230103,23.31,2695,-46.01,20230623,1180,23.31,20230103,2695,-46.01,20230623,1180,23.31,20230103,1.33,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231113,120633,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1454,-46,5,-3.07,38276863,26114,91.37,1481,1499,1452,1950,1050,1500,1465.76,0.00,0,-3003,1566,1533,1506,1473,1446,1549,1489,20,450,100,900,1,1,19712800,287,11.36,5.59,09,0.13,128.00,260.00,2695,20230623,-46.05,1180,20230103,23.22,2695,-46.05,20230623,1180,23.22,20230103,2695,-46.05,20230623,1180,23.22,20230103,1.33,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231113,110631,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1460,-40,5,-2.67,34111785,23250,81.34,1481,1499,1452,1950,1050,1500,1467.17,0.00,0,-2904,1566,1533,1506,1473,1446,1549,1489,20,450,100,900,1,1,19712800,288,11.41,5.62,09,0.12,128.00,260.00,2695,20230623,-45.83,1180,20230103,23.73,2695,-45.83,20230623,1180,23.73,20230103,2695,-45.83,20230623,1180,23.73,20230103,1.33,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231113,100630,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1496,-4,5,-0.27,11133324,7512,26.28,1481,1499,1479,1950,1050,1500,1482.07,0.00,0,-905,1566,1533,1506,1473,1446,1549,1489,20,450,100,900,1,1,19712800,295,11.69,5.75,09,0.04,128.00,260.00,2695,20230623,-44.49,1180,20230103,26.78,2695,-44.49,20230623,1180,26.78,20230103,2695,-44.49,20230623,1180,26.78,20230103,1.33,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231113,090635,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1482,-18,5,-1.20,1036908,700,2.45,1481,1499,1481,1950,1050,1500,1481.30,0.00,0,-11,1566,1533,1506,1473,1446,1549,1489,20,450,100,900,1,1,19712800,292,11.58,5.70,09,0.00,128.00,260.00,2695,20230623,-45.01,1180,20230103,25.59,2695,-45.01,20230623,1180,25.59,20230103,2695,-45.01,20230623,1180,25.59,20230103,1.33,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231110,160651,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1500,-23,5,-1.51,42404078,28472,95.49,1493,1539,1479,1979,1067,1523,1488.72,0.00,0,-2614,1587,1554,1513,1480,1439,1571,1497,20,456,100,910,1,1,19712800,296,11.72,5.77,09,0.14,128.00,260.00,2695,20230623,-44.34,1180,20230103,27.12,2695,-44.34,20230623,1180,27.12,20230103,2695,-44.34,20230623,1180,27.12,20230103,1.33,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231110,150644,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1480,-43,5,-2.82,34969673,23459,78.68,1493,1539,1480,1979,1067,1523,1489.97,0.00,0,-1677,1587,1554,1513,1480,1439,1571,1497,20,456,100,910,1,1,19712800,292,11.56,5.69,09,0.12,128.00,260.00,2695,20230623,-45.08,1180,20230103,25.42,2695,-45.08,20230623,1180,25.42,20230103,2695,-45.08,20230623,1180,25.42,20230103,1.33,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231110,140637,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1490,-33,5,-2.17,32428637,21745,72.93,1493,1539,1481,1979,1067,1523,1490.57,0.00,0,-1516,1587,1554,1513,1480,1439,1571,1497,20,456,100,910,1,1,19712800,294,11.64,5.73,09,0.11,128.00,260.00,2695,20230623,-44.71,1180,20230103,26.27,2695,-44.71,20230623,1180,26.27,20230103,2695,-44.71,20230623,1180,26.27,20230103,1.33,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231110,130639,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1486,-37,5,-2.43,22826196,15268,51.21,1493,1539,1486,1979,1067,1523,1494.09,0.00,0,-1156,1587,1554,1513,1480,1439,1571,1497,20,456,100,910,1,1,19712800,293,11.61,5.72,09,0.08,128.00,260.00,2695,20230623,-44.86,1180,20230103,25.93,2695,-44.86,20230623,1180,25.93,20230103,2695,-44.86,20230623,1180,25.93,20230103,1.33,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231110,120641,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1495,-28,5,-1.84,17158843,11461,38.44,1493,1539,1490,1979,1067,1523,1495.97,0.00,0,-823,1587,1554,1513,1480,1439,1571,1497,20,456,100,910,1,1,19712800,295,11.68,5.75,09,0.06,128.00,260.00,2695,20230623,-44.53,1180,20230103,26.69,2695,-44.53,20230623,1180,26.69,20230103,2695,-44.53,20230623,1180,26.69,20230103,1.33,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231110,110633,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1491,-32,5,-2.10,13465814,8985,30.13,1493,1539,1490,1979,1067,1523,1497.27,0.00,0,-716,1587,1554,1513,1480,1439,1571,1497,20,456,100,910,1,1,19712800,294,11.65,5.73,09,0.05,128.00,260.00,2695,20230623,-44.68,1180,20230103,26.36,2695,-44.68,20230623,1180,26.36,20230103,2695,-44.68,20230623,1180,26.36,20230103,1.33,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231110,100640,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1494,-29,5,-1.90,7565091,5049,16.93,1493,1539,1490,1979,1067,1523,1495.62,0.00,0,-618,1587,1554,1513,1480,1439,1571,1497,20,456,100,910,1,1,19712800,295,11.67,5.75,09,0.03,128.00,260.00,2695,20230623,-44.56,1180,20230103,26.61,2695,-44.56,20230623,1180,26.61,20230103,2695,-44.56,20230623,1180,26.61,20230103,1.33,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231110,090628,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1527,4,2,0.26,2256909,1493,5.01,1493,1539,1493,1979,1067,1523,1505.95,0.00,0,-171,1587,1554,1513,1480,1439,1571,1497,20,456,100,910,1,1,19712800,301,11.93,5.87,09,0.01,128.00,260.00,2695,20230623,-43.34,1180,20230103,29.41,2695,-43.34,20230623,1180,29.41,20230103,2695,-43.34,20230623,1180,29.41,20230103,1.33,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231109,160622,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1523,27,2,1.80,44717649,29811,49.14,1510,1546,1472,1944,1048,1496,1500.04,0.00,0,-2115,1572,1534,1512,1474,1452,1523,1463,20,448,100,890,1,1,19712800,300,11.90,5.86,09,0.15,128.00,260.00,2695,20230623,-43.49,1180,20230103,29.07,2695,-43.49,20230623,1180,29.07,20230103,2695,-43.49,20230623,1180,29.07,20230103,1.32,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231109,150622,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1488,-8,5,-0.53,44469715,29648,48.87,1510,1546,1472,1944,1048,1496,1499.92,0.00,0,-2110,1572,1534,1512,1474,1452,1523,1463,20,448,100,890,1,1,19712800,293,11.62,5.72,09,0.15,128.00,260.00,2695,20230623,-44.79,1180,20230103,26.10,2695,-44.79,20230623,1180,26.10,20230103,2695,-44.79,20230623,1180,26.10,20230103,1.32,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231109,140621,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1503,7,2,0.47,42133918,28100,46.32,1510,1546,1472,1944,1048,1496,1499.43,0.00,0,-1896,1572,1534,1512,1474,1452,1523,1463,20,448,100,890,1,1,19712800,296,11.74,5.78,09,0.14,128.00,260.00,2695,20230623,-44.23,1180,20230103,27.37,2695,-44.23,20230623,1180,27.37,20230103,2695,-44.23,20230623,1180,27.37,20230103,1.32,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231109,130623,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1525,29,2,1.94,41429734,27635,45.55,1510,1546,1472,1944,1048,1496,1499.18,0.00,0,-2285,1572,1534,1512,1474,1452,1523,1463,20,448,100,890,1,1,19712800,301,11.91,5.87,09,0.14,128.00,260.00,2695,20230623,-43.41,1180,20230103,29.24,2695,-43.41,20230623,1180,29.24,20230103,2695,-43.41,20230623,1180,29.24,20230103,1.32,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231109,120627,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1529,33,2,2.21,35831467,23960,39.49,1510,1546,1472,1944,1048,1496,1495.47,0.00,0,-2379,1572,1534,1512,1474,1452,1523,1463,20,448,100,890,1,1,19712800,301,11.95,5.88,09,0.12,128.00,260.00,2695,20230623,-43.27,1180,20230103,29.58,2695,-43.27,20230623,1180,29.58,20230103,2695,-43.27,20230623,1180,29.58,20230103,1.32,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231109,110624,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1492,-4,5,-0.27,15109888,10162,16.75,1510,1546,1472,1944,1048,1496,1486.90,0.00,0,-1642,1572,1534,1512,1474,1452,1523,1463,20,448,100,890,1,1,19712800,294,11.66,5.74,09,0.05,128.00,260.00,2695,20230623,-44.64,1180,20230103,26.44,2695,-44.64,20230623,1180,26.44,20230103,2695,-44.64,20230623,1180,26.44,20230103,1.32,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231109,100620,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1481,-15,5,-1.00,9060474,6077,10.02,1510,1546,1479,1944,1048,1496,1490.95,0.00,0,-1948,1572,1534,1512,1474,1452,1523,1463,20,448,100,890,1,1,19712800,292,11.57,5.70,09,0.03,128.00,260.00,2695,20230623,-45.05,1180,20230103,25.51,2695,-45.05,20230623,1180,25.51,20230103,2695,-45.05,20230623,1180,25.51,20230103,1.32,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231109,090622,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1504,8,2,0.53,751754,497,0.82,1510,1546,1494,1944,1048,1496,1512.58,0.00,0,-337,1572,1534,1512,1474,1452,1523,1463,20,448,100,890,1,1,19712800,296,11.75,5.78,09,0.00,128.00,260.00,2695,20230623,-44.19,1180,20230103,27.46,2695,-44.19,20230623,1180,27.46,20230103,2695,-44.19,20230623,1180,27.46,20230103,1.32,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231108,160617,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1496,-8,5,-0.53,91735552,60663,122.35,1550,1550,1490,1955,1053,1504,1512.22,0.00,0,7747,1596,1549,1521,1474,1446,1536,1461,20,451,100,900,1,1,19712800,295,11.69,5.75,09,0.31,128.00,260.00,2695,20230623,-44.49,1180,20230103,26.78,2695,-44.49,20230623,1180,26.78,20230103,2695,-44.49,20230623,1180,26.78,20230103,1.30,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231108,150620,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1496,-8,5,-0.53,89684832,59293,119.59,1550,1550,1490,1955,1053,1504,1512.57,0.00,0,7408,1596,1549,1521,1474,1446,1536,1461,20,451,100,900,1,1,19712800,295,11.69,5.75,09,0.30,128.00,260.00,2695,20230623,-44.49,1180,20230103,26.78,2695,-44.49,20230623,1180,26.78,20230103,2695,-44.49,20230623,1180,26.78,20230103,1.30,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231108,140617,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1504,0,3,0.00,78198192,51636,104.15,1550,1550,1490,1955,1053,1504,1514.41,0.00,0,7294,1596,1549,1521,1474,1446,1536,1461,20,451,100,900,1,1,19712800,296,11.75,5.78,09,0.26,128.00,260.00,2695,20230623,-44.19,1180,20230103,27.46,2695,-44.19,20230623,1180,27.46,20230103,2695,-44.19,20230623,1180,27.46,20230103,1.30,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231108,130619,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1505,1,2,0.07,65006066,42811,86.35,1550,1550,1495,1955,1053,1504,1518.44,0.00,0,6880,1596,1549,1521,1474,1446,1536,1461,20,451,100,900,1,1,19712800,297,11.76,5.79,09,0.22,128.00,260.00,2695,20230623,-44.16,1180,20230103,27.54,2695,-44.16,20230623,1180,27.54,20230103,2695,-44.16,20230623,1180,27.54,20230103,1.30,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231108,120613,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1512,8,2,0.53,63543550,41840,84.39,1550,1550,1495,1955,1053,1504,1518.73,0.00,0,7438,1596,1549,1521,1474,1446,1536,1461,20,451,100,900,1,1,19712800,298,11.81,5.82,09,0.21,128.00,260.00,2695,20230623,-43.90,1180,20230103,28.14,2695,-43.90,20230623,1180,28.14,20230103,2695,-43.90,20230623,1180,28.14,20230103,1.30,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231108,110618,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1520,16,2,1.06,61521381,40503,81.69,1550,1550,1495,1955,1053,1504,1518.93,0.00,0,7420,1596,1549,1521,1474,1446,1536,1461,20,451,100,900,1,1,19712800,300,11.88,5.85,09,0.21,128.00,260.00,2695,20230623,-43.60,1180,20230103,28.81,2695,-43.60,20230623,1180,28.81,20230103,2695,-43.60,20230623,1180,28.81,20230103,1.30,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231108,100619,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1520,16,2,1.06,49970416,32920,66.40,1550,1550,1495,1955,1053,1504,1517.93,0.00,0,8718,1596,1549,1521,1474,1446,1536,1461,20,451,100,900,1,1,19712800,300,11.88,5.85,09,0.17,128.00,260.00,2695,20230623,-43.60,1180,20230103,28.81,2695,-43.60,20230623,1180,28.81,20230103,2695,-43.60,20230623,1180,28.81,20230103,1.30,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231108,090615,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1545,41,2,2.73,3219291,2082,4.20,1550,1550,1520,1955,1053,1504,1546.25,0.00,0,339,1596,1549,1521,1474,1446,1536,1461,20,451,100,900,1,1,19712800,305,12.07,5.94,09,0.01,128.00,260.00,2695,20230623,-42.67,1180,20230103,30.93,2695,-42.67,20230623,1180,30.93,20230103,2695,-42.67,20230623,1180,30.93,20230103,1.30,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231107,160619,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1504,-14,5,-0.92,74571462,49266,92.65,1534,1568,1493,1973,1063,1518,1513.63,0.00,0,-13822,1612,1564,1532,1484,1452,1549,1469,20,455,100,910,1,1,19712800,296,11.75,5.78,09,0.25,128.00,260.00,2695,20230623,-44.19,1180,20230103,27.46,2695,-44.19,20230623,1180,27.46,20230103,2695,-44.19,20230623,1180,27.46,20230103,1.29,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231107,150618,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1516,-2,5,-0.13,70923658,46841,88.09,1534,1568,1493,1973,1063,1518,1514.12,0.00,0,-13884,1612,1564,1532,1484,1452,1549,1469,20,455,100,910,1,1,19712800,299,11.84,5.83,09,0.24,128.00,260.00,2695,20230623,-43.75,1180,20230103,28.47,2695,-43.75,20230623,1180,28.47,20230103,2695,-43.75,20230623,1180,28.47,20230103,1.29,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231107,140622,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1512,-6,5,-0.40,60000590,39581,74.44,1534,1568,1493,1973,1063,1518,1515.88,0.00,0,-11429,1612,1564,1532,1484,1452,1549,1469,20,455,100,910,1,1,19712800,298,11.81,5.82,09,0.20,128.00,260.00,2695,20230623,-43.90,1180,20230103,28.14,2695,-43.90,20230623,1180,28.14,20230103,2695,-43.90,20230623,1180,28.14,20230103,1.29,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231107,130620,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1514,-4,5,-0.26,57830217,38138,71.72,1534,1568,1493,1973,1063,1518,1516.33,0.00,0,-11429,1612,1564,1532,1484,1452,1549,1469,20,455,100,910,1,1,19712800,298,11.83,5.82,09,0.19,128.00,260.00,2695,20230623,-43.82,1180,20230103,28.31,2695,-43.82,20230623,1180,28.31,20230103,2695,-43.82,20230623,1180,28.31,20230103,1.29,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231107,120615,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1500,-18,5,-1.19,49809430,32803,61.69,1534,1568,1500,1973,1063,1518,1518.44,0.00,0,-9801,1612,1564,1532,1484,1452,1549,1469,20,455,100,910,1,1,19712800,296,11.72,5.77,09,0.17,128.00,260.00,2695,20230623,-44.34,1180,20230103,27.12,2695,-44.34,20230623,1180,27.12,20230103,2695,-44.34,20230623,1180,27.12,20230103,1.29,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231107,110616,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1512,-6,5,-0.40,36904576,24232,45.57,1534,1568,1511,1973,1063,1518,1523.00,0.00,0,-6836,1612,1564,1532,1484,1452,1549,1469,20,455,100,910,1,1,19712800,298,11.81,5.82,09,0.12,128.00,260.00,2695,20230623,-43.90,1180,20230103,28.14,2695,-43.90,20230623,1180,28.14,20230103,2695,-43.90,20230623,1180,28.14,20230103,1.29,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231107,100624,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1520,2,2,0.13,26589229,17426,32.77,1534,1568,1511,1973,1063,1518,1525.92,0.00,0,-5864,1612,1564,1532,1484,1452,1549,1469,20,455,100,910,1,1,19712800,300,11.88,5.85,09,0.09,128.00,260.00,2695,20230623,-43.60,1180,20230103,28.81,2695,-43.60,20230623,1180,28.81,20230103,2695,-43.60,20230623,1180,28.81,20230103,1.29,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231107,090609,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1521,3,2,0.20,8338230,5457,10.26,1534,1568,1518,1973,1063,1518,1528.31,0.00,0,-4599,1612,1564,1532,1484,1452,1549,1469,20,455,100,910,1,1,19712800,300,11.88,5.85,09,0.03,128.00,260.00,2695,20230623,-43.56,1180,20230103,28.90,2695,-43.56,20230623,1180,28.90,20230103,2695,-43.56,20230623,1180,28.90,20230103,1.29,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231106,160603,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1518,3,2,0.20,81199566,53126,42.81,1552,1580,1500,1969,1061,1515,1528.43,0.00,0,-3982,1633,1573,1519,1459,1405,1547,1433,20,454,100,900,1,1,19712800,299,11.86,5.84,09,0.27,128.00,260.00,2695,20230623,-43.67,1180,20230103,28.64,2695,-43.67,20230623,1180,28.64,20230103,2695,-43.67,20230623,1180,28.64,20230103,1.30,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231106,150606,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1517,2,2,0.13,66230612,43263,34.86,1552,1580,1500,1969,1061,1515,1530.88,0.00,0,-2926,1633,1573,1519,1459,1405,1547,1433,20,454,100,900,1,1,19712800,299,11.85,5.83,09,0.22,128.00,260.00,2695,20230623,-43.71,1180,20230103,28.56,2695,-43.71,20230623,1180,28.56,20230103,2695,-43.71,20230623,1180,28.56,20230103,1.30,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231106,140604,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1527,12,2,0.79,60687213,39615,31.92,1552,1580,1500,1969,1061,1515,1531.93,0.00,0,-2451,1633,1573,1519,1459,1405,1547,1433,20,454,100,900,1,1,19712800,301,11.93,5.87,09,0.20,128.00,260.00,2695,20230623,-43.34,1180,20230103,29.41,2695,-43.34,20230623,1180,29.41,20230103,2695,-43.34,20230623,1180,29.41,20230103,1.30,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231106,130611,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1518,3,2,0.20,59114748,38581,31.09,1552,1580,1500,1969,1061,1515,1532.22,0.00,0,-2355,1633,1573,1519,1459,1405,1547,1433,20,454,100,900,1,1,19712800,299,11.86,5.84,09,0.20,128.00,260.00,2695,20230623,-43.67,1180,20230103,28.64,2695,-43.67,20230623,1180,28.64,20230103,2695,-43.67,20230623,1180,28.64,20230103,1.30,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231106,120606,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1535,20,2,1.32,40700009,26450,21.31,1552,1580,1515,1969,1061,1515,1538.75,0.00,0,-3576,1633,1573,1519,1459,1405,1547,1433,20,454,100,900,1,1,19712800,303,11.99,5.90,09,0.13,128.00,260.00,2695,20230623,-43.04,1180,20230103,30.08,2695,-43.04,20230623,1180,30.08,20230103,2695,-43.04,20230623,1180,30.08,20230103,1.30,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231106,110607,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1538,23,2,1.52,36565639,23757,19.14,1552,1580,1515,1969,1061,1515,1539.15,0.00,0,-3525,1633,1573,1519,1459,1405,1547,1433,20,454,100,900,1,1,19712800,303,12.02,5.92,09,0.12,128.00,260.00,2695,20230623,-42.93,1180,20230103,30.34,2695,-42.93,20230623,1180,30.34,20230103,2695,-42.93,20230623,1180,30.34,20230103,1.30,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231106,100544,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1536,21,2,1.39,20805588,13468,10.85,1552,1580,1524,1969,1061,1515,1544.82,0.00,0,-2689,1633,1573,1519,1459,1405,1547,1433,20,454,100,900,1,1,19712800,303,12.00,5.91,09,0.07,128.00,260.00,2695,20230623,-43.01,1180,20230103,30.17,2695,-43.01,20230623,1180,30.17,20230103,2695,-43.01,20230623,1180,30.17,20230103,1.30,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231106,090607,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1561,46,2,3.04,5427490,3496,2.82,1552,1580,1524,1969,1061,1515,1552.49,0.00,0,-1775,1633,1573,1519,1459,1405,1547,1433,20,454,100,900,1,1,19712800,308,12.20,6.00,09,0.02,128.00,260.00,2695,20230623,-42.08,1180,20230103,32.29,2695,-42.08,20230623,1180,32.29,20230103,2695,-42.08,20230623,1180,32.29,20230103,1.30,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231103,160600,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1515,-25,5,-1.62,191615633,124095,199.87,1579,1579,1465,2000,1078,1540,1544.34,0.00,0,21285,1579,1559,1535,1515,1491,1569,1525,20,460,100,920,1,1,19712800,299,11.84,5.83,09,0.63,128.00,260.00,2695,20230623,-43.78,1180,20230103,28.39,2695,-43.78,20230623,1180,28.39,20230103,2695,-43.78,20230623,1180,28.39,20230103,1.29,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231103,150557,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1531,-9,5,-0.58,175601356,113642,183.04,1579,1579,1465,2000,1078,1540,1545.22,0.00,0,21222,1579,1559,1535,1515,1491,1569,1525,20,460,100,920,1,1,19712800,302,11.96,5.89,09,0.58,128.00,260.00,2695,20230623,-43.19,1180,20230103,29.75,2695,-43.19,20230623,1180,29.75,20230103,2695,-43.19,20230623,1180,29.75,20230103,1.29,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231103,140558,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1543,3,2,0.19,157340133,101744,163.87,1579,1579,1465,2000,1078,1540,1546.43,0.00,0,21549,1579,1559,1535,1515,1491,1569,1525,20,460,100,920,1,1,19712800,304,12.05,5.93,09,0.52,128.00,260.00,2695,20230623,-42.75,1180,20230103,30.76,2695,-42.75,20230623,1180,30.76,20230103,2695,-42.75,20230623,1180,30.76,20230103,1.29,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231103,130558,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1543,3,2,0.19,141459202,91462,147.31,1579,1579,1465,2000,1078,1540,1546.64,0.00,0,22400,1579,1559,1535,1515,1491,1569,1525,20,460,100,920,1,1,19712800,304,12.05,5.93,09,0.46,128.00,260.00,2695,20230623,-42.75,1180,20230103,30.76,2695,-42.75,20230623,1180,30.76,20230103,2695,-42.75,20230623,1180,30.76,20230103,1.29,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231103,120558,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1542,2,2,0.13,107481846,69492,111.93,1579,1579,1465,2000,1078,1540,1546.68,0.00,0,19478,1579,1559,1535,1515,1491,1569,1525,20,460,100,920,1,1,19712800,304,12.05,5.93,09,0.35,128.00,260.00,2695,20230623,-42.78,1180,20230103,30.68,2695,-42.78,20230623,1180,30.68,20230103,2695,-42.78,20230623,1180,30.68,20230103,1.29,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231103,110602,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1544,4,2,0.26,93420862,60343,97.19,1579,1579,1465,2000,1078,1540,1548.16,0.00,0,18192,1579,1559,1535,1515,1491,1569,1525,20,460,100,920,1,1,19712800,304,12.06,5.94,09,0.31,128.00,260.00,2695,20230623,-42.71,1180,20230103,30.85,2695,-42.71,20230623,1180,30.85,20230103,2695,-42.71,20230623,1180,30.85,20230103,1.29,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231103,100552,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1570,30,2,1.95,54112268,34854,56.14,1579,1579,1465,2000,1078,1540,1552.54,0.00,0,3766,1579,1559,1535,1515,1491,1569,1525,20,460,100,920,1,1,19712800,309,12.27,6.04,09,0.18,128.00,260.00,2695,20230623,-41.74,1180,20230103,33.05,2695,-41.74,20230623,1180,33.05,20230103,2695,-41.74,20230623,1180,33.05,20230103,1.29,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231103,090553,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1465,-75,5,-4.87,15230562,9888,15.93,1579,1579,1465,2000,1078,1540,1540.31,0.00,0,-1414,1579,1559,1535,1515,1491,1569,1525,20,460,100,920,1,1,19712800,289,11.45,5.63,09,0.05,128.00,260.00,2695,20230623,-45.64,1180,20230103,24.15,2695,-45.64,20230623,1180,24.15,20230103,2695,-45.64,20230623,1180,24.15,20230103,1.29,N,084440,100,19 억,,0,Y,N,0,N,00,N
|
||
|
|
20231102,160553,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1540,59,2,3.98,84194580,54831,96.38,1511,1555,1511,1925,1037,1481,1535.53,0.00,0,15464,1548,1514,1483,1449,1418,1531,1466,20,444,100,880,1,1,19712800,304,12.03,5.92,09,0.28,128.00,260.00,2695,20230623,-42.86,1180,20230103,30.51,2695,-42.86,20230623,1180,30.51,20230103,2695,-42.86,20230623,1180,30.51,20230103,1.31,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231102,150600,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1539,58,2,3.92,79589240,51829,91.10,1511,1555,1511,1925,1037,1481,1535.61,0.00,0,15244,1548,1514,1483,1449,1418,1531,1466,20,444,100,880,1,1,19712800,303,12.02,5.92,09,0.26,128.00,260.00,2695,20230623,-42.89,1180,20230103,30.42,2695,-42.89,20230623,1180,30.42,20230103,2695,-42.89,20230623,1180,30.42,20230103,1.31,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231102,140548,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1539,58,2,3.92,76138149,49573,87.14,1511,1555,1511,1925,1037,1481,1535.88,0.00,0,15414,1548,1514,1483,1449,1418,1531,1466,20,444,100,880,1,1,19712800,303,12.02,5.92,09,0.25,128.00,260.00,2695,20230623,-42.89,1180,20230103,30.42,2695,-42.89,20230623,1180,30.42,20230103,2695,-42.89,20230623,1180,30.42,20230103,1.31,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231102,130554,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1545,64,2,4.32,70186778,45711,80.35,1511,1555,1511,1925,1037,1481,1535.45,0.00,0,15596,1548,1514,1483,1449,1418,1531,1466,20,444,100,880,1,1,19712800,305,12.07,5.94,09,0.23,128.00,260.00,2695,20230623,-42.67,1180,20230103,30.93,2695,-42.67,20230623,1180,30.93,20230103,2695,-42.67,20230623,1180,30.93,20230103,1.31,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231102,120551,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1547,66,2,4.46,62903646,41003,72.07,1511,1555,1511,1925,1037,1481,1534.12,0.00,0,13202,1548,1514,1483,1449,1418,1531,1466,20,444,100,880,1,1,19712800,305,12.09,5.95,09,0.21,128.00,260.00,2695,20230623,-42.60,1180,20230103,31.10,2695,-42.60,20230623,1180,31.10,20230103,2695,-42.60,20230623,1180,31.10,20230103,1.31,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231102,110552,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1553,72,2,4.86,58782677,38336,67.39,1511,1555,1511,1925,1037,1481,1533.35,0.00,0,12505,1548,1514,1483,1449,1418,1531,1466,20,444,100,880,1,1,19712800,306,12.13,5.97,09,0.19,128.00,260.00,2695,20230623,-42.37,1180,20230103,31.61,2695,-42.37,20230623,1180,31.61,20230103,2695,-42.37,20230623,1180,31.61,20230103,1.31,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231102,100553,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1531,50,2,3.38,24711125,16212,28.50,1511,1541,1511,1925,1037,1481,1524.25,0.00,0,4099,1548,1514,1483,1449,1418,1531,1466,20,444,100,880,1,1,19712800,302,11.96,5.89,09,0.08,128.00,260.00,2695,20230623,-43.19,1180,20230103,29.75,2695,-43.19,20230623,1180,29.75,20230103,2695,-43.19,20230623,1180,29.75,20230103,1.31,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231102,090556,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1516,35,2,2.36,4797931,3172,5.58,1511,1522,1511,1925,1037,1481,1512.59,0.00,0,-349,1548,1514,1483,1449,1418,1531,1466,20,444,100,880,1,1,19712800,299,11.84,5.83,09,0.02,128.00,260.00,2695,20230623,-43.75,1180,20230103,28.47,2695,-43.75,20230623,1180,28.47,20230103,2695,-43.75,20230623,1180,28.47,20230103,1.31,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231101,160549,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1481,29,2,2.00,84907608,56890,77.88,1452,1517,1452,1887,1017,1452,1492.59,0.00,0,18747,1546,1499,1464,1417,1382,1481,1399,20,435,100,870,1,1,19712800,292,11.57,5.70,09,0.29,128.00,260.00,2695,20230623,-45.05,1180,20230103,25.51,2695,-45.05,20230623,1180,25.51,20230103,2695,-45.05,20230623,1180,25.51,20230103,1.31,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231101,150548,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1481,29,2,2.00,84323793,56495,77.34,1452,1517,1452,1887,1017,1452,1492.69,0.00,0,18773,1546,1499,1464,1417,1382,1481,1399,20,435,100,870,1,1,19712800,292,11.57,5.70,09,0.29,128.00,260.00,2695,20230623,-45.05,1180,20230103,25.51,2695,-45.05,20230623,1180,25.51,20230103,2695,-45.05,20230623,1180,25.51,20230103,1.31,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231101,140546,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1467,15,2,1.03,68150214,45497,62.28,1452,1517,1452,1887,1017,1452,1498.05,0.00,0,11052,1546,1499,1464,1417,1382,1481,1399,20,435,100,870,1,1,19712800,289,11.46,5.64,09,0.23,128.00,260.00,2695,20230623,-45.57,1180,20230103,24.32,2695,-45.57,20230623,1180,24.32,20230103,2695,-45.57,20230623,1180,24.32,20230103,1.31,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231101,130550,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1475,23,2,1.58,64431366,42972,58.83,1452,1517,1452,1887,1017,1452,1499.54,0.00,0,9995,1546,1499,1464,1417,1382,1481,1399,20,435,100,870,1,1,19712800,291,11.52,5.67,09,0.22,128.00,260.00,2695,20230623,-45.27,1180,20230103,25.00,2695,-45.27,20230623,1180,25.00,20230103,2695,-45.27,20230623,1180,25.00,20230103,1.31,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231101,120602,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1509,57,2,3.93,59973145,39984,54.74,1452,1517,1452,1887,1017,1452,1500.10,0.00,0,9458,1546,1499,1464,1417,1382,1481,1399,20,435,100,870,1,1,19712800,297,11.79,5.80,09,0.20,128.00,260.00,2695,20230623,-44.01,1180,20230103,27.88,2695,-44.01,20230623,1180,27.88,20230103,2695,-44.01,20230623,1180,27.88,20230103,1.31,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231101,110605,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1511,59,2,4.06,58491745,39002,53.39,1452,1517,1452,1887,1017,1452,1499.89,0.00,0,9495,1546,1499,1464,1417,1382,1481,1399,20,435,100,870,1,1,19712800,298,11.80,5.81,09,0.20,128.00,260.00,2695,20230623,-43.93,1180,20230103,28.05,2695,-43.93,20230623,1180,28.05,20230103,2695,-43.93,20230623,1180,28.05,20230103,1.31,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231101,100557,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1512,60,2,4.13,48687504,32519,44.52,1452,1517,1452,1887,1017,1452,1497.40,0.00,0,6713,1546,1499,1464,1417,1382,1481,1399,20,435,100,870,1,1,19712800,298,11.81,5.82,09,0.16,128.00,260.00,2695,20230623,-43.90,1180,20230103,28.14,2695,-43.90,20230623,1180,28.14,20230103,2695,-43.90,20230623,1180,28.14,20230103,1.31,N,084440,100,19 억,,0,N,N,0,N,00,N
|
||
|
|
20231101,090558,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,1467,15,2,1.03,6198768,4263,5.84,1452,1500,1452,1887,1017,1452,1454.16,0.00,0,2114,1546,1499,1464,1417,1382,1481,1399,20,435,100,870,1,1,19712800,289,11.46,5.64,09,0.02,128.00,260.00,2695,20230623,-45.57,1180,20230103,24.32,2695,-45.57,20230623,1180,24.32,20230103,2695,-45.57,20230623,1180,24.32,20230103,1.31,N,084440,100,19 억,,0,N,N,0,N,00,N
|