KissMeData/089850/price/prices-20240101.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
20240123,120718,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,17160,-10,5,-0.06,288484420,16811,70.68,17170,17280,17050,22300,12020,17170,17160.45,9.00,0,2533,17343,17256,17113,17026,16883,17185,16955,37,5130,500,12360,10,1,7456734,1280,46.13,1.16,12,0.23,372.00,14749.00,19510,20230831,-12.05,11480,20230313,49.48,17340,-1.04,20240112,16040,6.98,20240117,19510,-12.05,20230831,11480,49.48,20230313,1.99,N,089850,500,37 억,,671390,N,N,1,N,00,N
20240123,110716,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,17190,20,2,0.12,219686040,12799,53.82,17170,17280,17050,22300,12020,17170,17164.31,9.00,0,2742,17343,17256,17113,17026,16883,17185,16955,37,5130,500,12360,10,1,7456734,1282,46.21,1.17,12,0.17,372.00,14749.00,19510,20230831,-11.89,11480,20230313,49.74,17340,-0.87,20240112,16040,7.17,20240117,19510,-11.89,20230831,11480,49.74,20230313,1.99,N,089850,500,37 억,,671390,N,N,1,N,00,N
20240123,100716,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,17160,-10,5,-0.06,79441060,4637,19.50,17170,17200,17050,22300,12020,17170,17131.96,9.00,0,-769,17343,17256,17113,17026,16883,17185,16955,37,5130,500,12360,10,1,7456734,1280,46.13,1.16,12,0.06,372.00,14749.00,19510,20230831,-12.05,11480,20230313,49.48,17340,-1.04,20240112,16040,6.98,20240117,19510,-12.05,20230831,11480,49.48,20230313,1.99,N,089850,500,37 억,,671390,N,N,1,N,00,N
20240123,090717,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,17100,-70,5,-0.41,35049530,2046,8.60,17170,17170,17080,22300,12020,17170,17130.68,9.00,0,-1282,17343,17256,17113,17026,16883,17185,16955,37,5130,500,12360,10,1,7456734,1275,45.97,1.16,12,0.03,372.00,14749.00,19510,20230831,-12.35,11480,20230313,48.95,17340,-1.38,20240112,16040,6.61,20240117,19510,-12.35,20230831,11480,48.95,20230313,1.99,N,089850,500,37 억,,671390,N,N,1,N,00,N
20240119,160711,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16970,190,2,1.13,641091310,37721,118.88,16790,17100,16790,21800,11750,16780,16995.78,8.72,0,16013,17113,16946,16683,16516,16253,17030,16600,37,5020,500,12080,10,1,7456734,1265,45.62,1.15,12,0.51,372.00,14749.00,19510,20230831,-13.02,11480,20230313,47.82,17340,-2.13,20240112,16040,5.80,20240117,19510,-13.02,20230831,11480,47.82,20230313,2.07,N,089850,500,37 억,,649900,N,N,0,N,00,N
20240119,150714,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,17040,260,2,1.55,609826800,35880,113.08,16790,17100,16790,21800,11750,16780,16996.47,8.72,0,15749,17113,16946,16683,16516,16253,17030,16600,37,5020,500,12080,10,1,7456734,1271,45.81,1.16,12,0.48,372.00,14749.00,19510,20230831,-12.66,11480,20230313,48.43,17340,-1.73,20240112,16040,6.23,20240117,19510,-12.66,20230831,11480,48.43,20230313,2.07,N,089850,500,37 억,,649900,N,N,0,N,00,N
20240119,140712,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16990,210,2,1.25,570896840,33590,105.87,16790,17100,16790,21800,11750,16780,16996.23,8.72,0,14950,17113,16946,16683,16516,16253,17030,16600,37,5020,500,12080,10,1,7456734,1267,45.67,1.15,12,0.45,372.00,14749.00,19510,20230831,-12.92,11480,20230313,48.00,17340,-2.02,20240112,16040,5.92,20240117,19510,-12.92,20230831,11480,48.00,20230313,2.07,N,089850,500,37 억,,649900,N,N,0,N,00,N
20240119,130712,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,17020,240,2,1.43,443797150,26139,82.38,16790,17080,16790,21800,11750,16780,16978.58,8.72,0,14104,17113,16946,16683,16516,16253,17030,16600,37,5020,500,12080,10,1,7456734,1269,45.75,1.15,12,0.35,372.00,14749.00,19510,20230831,-12.76,11480,20230313,48.26,17340,-1.85,20240112,16040,6.11,20240117,19510,-12.76,20230831,11480,48.26,20230313,2.07,N,089850,500,37 억,,649900,N,N,0,N,00,N
20240119,120715,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16980,200,2,1.19,380255600,22399,70.59,16790,17080,16790,21800,11750,16780,16976.72,8.72,0,13005,17113,16946,16683,16516,16253,17030,16600,37,5020,500,12080,10,1,7456734,1266,45.65,1.15,12,0.30,372.00,14749.00,19510,20230831,-12.97,11480,20230313,47.91,17340,-2.08,20240112,16040,5.86,20240117,19510,-12.97,20230831,11480,47.91,20230313,2.07,N,089850,500,37 억,,649900,N,N,0,N,00,N
20240119,110714,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16980,200,2,1.19,346961320,20441,64.42,16790,17080,16790,21800,11750,16780,16974.08,8.72,0,12162,17113,16946,16683,16516,16253,17030,16600,37,5020,500,12080,10,1,7456734,1266,45.65,1.15,12,0.27,372.00,14749.00,19510,20230831,-12.97,11480,20230313,47.91,17340,-2.08,20240112,16040,5.86,20240117,19510,-12.97,20230831,11480,47.91,20230313,2.07,N,089850,500,37 억,,649900,N,N,0,N,00,N
20240119,100719,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,17070,290,2,1.73,275374570,16231,51.16,16790,17080,16790,21800,11750,16780,16966.31,8.72,0,12112,17113,16946,16683,16516,16253,17030,16600,37,5020,500,12080,10,1,7456734,1273,45.89,1.16,12,0.22,372.00,14749.00,19510,20230831,-12.51,11480,20230313,48.69,17340,-1.56,20240112,16040,6.42,20240117,19510,-12.51,20230831,11480,48.69,20230313,2.07,N,089850,500,37 억,,649900,N,N,0,N,00,N
20240119,090711,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16910,130,2,0.77,4402980,261,0.82,16790,16970,16790,21800,11750,16780,16881.30,8.72,0,-54,17113,16946,16683,16516,16253,17030,16600,37,5020,500,12080,10,1,7456734,1261,45.46,1.15,12,0.00,372.00,14749.00,19510,20230831,-13.33,11480,20230313,47.30,17340,-2.48,20240112,16040,5.42,20240117,19510,-13.33,20230831,11480,47.30,20230313,2.07,N,089850,500,37 억,,649900,N,N,0,N,00,N
20240118,160710,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16780,280,2,1.70,529566500,31729,58.99,16490,16850,16420,21450,11550,16500,16689.56,8.52,0,13888,16846,16672,16356,16182,15866,16515,16025,37,4950,500,11880,10,1,7456734,1251,45.11,1.14,12,0.43,372.00,14749.00,19510,20230831,-13.99,11480,20230313,46.17,17340,-3.23,20240112,16040,4.61,20240117,19510,-13.99,20230831,11480,46.17,20230313,2.07,N,089850,500,37 억,,635411,N,N,0,N,00,N
20240118,150711,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16770,270,2,1.64,506531300,30355,56.44,16490,16850,16420,21450,11550,16500,16686.91,8.52,0,13418,16846,16672,16356,16182,15866,16515,16025,37,4950,500,11880,10,1,7456734,1250,45.08,1.14,12,0.41,372.00,14749.00,19510,20230831,-14.04,11480,20230313,46.08,17340,-3.29,20240112,16040,4.55,20240117,19510,-14.04,20230831,11480,46.08,20230313,2.07,N,089850,500,37 억,,635411,N,N,0,N,00,N
20240118,140712,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16700,200,2,1.21,445468020,26705,49.65,16490,16850,16420,21450,11550,16500,16681.07,8.52,0,11291,16846,16672,16356,16182,15866,16515,16025,37,4950,500,11880,10,1,7456734,1245,44.89,1.13,12,0.36,372.00,14749.00,19510,20230831,-14.40,11480,20230313,45.47,17340,-3.69,20240112,16040,4.11,20240117,19510,-14.40,20230831,11480,45.47,20230313,2.07,N,089850,500,37 억,,635411,N,N,0,N,00,N
20240118,130711,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16810,310,2,1.88,392919780,23570,43.82,16490,16850,16420,21450,11550,16500,16670.33,8.52,0,12131,16846,16672,16356,16182,15866,16515,16025,37,4950,500,11880,10,1,7456734,1253,45.19,1.14,12,0.32,372.00,14749.00,19510,20230831,-13.84,11480,20230313,46.43,17340,-3.06,20240112,16040,4.80,20240117,19510,-13.84,20230831,11480,46.43,20230313,2.07,N,089850,500,37 억,,635411,N,N,0,N,00,N
20240118,120713,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16720,220,2,1.33,304381750,18299,34.02,16490,16770,16420,21450,11550,16500,16633.79,8.52,0,7745,16846,16672,16356,16182,15866,16515,16025,37,4950,500,11880,10,1,7456734,1247,44.95,1.13,12,0.25,372.00,14749.00,19510,20230831,-14.30,11480,20230313,45.64,17340,-3.58,20240112,16040,4.24,20240117,19510,-14.30,20230831,11480,45.64,20230313,2.07,N,089850,500,37 억,,635411,N,N,0,N,00,N
20240118,110713,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16710,210,2,1.27,227945110,13727,25.52,16490,16760,16420,21450,11550,16500,16605.60,8.52,0,6666,16846,16672,16356,16182,15866,16515,16025,37,4950,500,11880,10,1,7456734,1246,44.92,1.13,12,0.18,372.00,14749.00,19510,20230831,-14.35,11480,20230313,45.56,17340,-3.63,20240112,16040,4.18,20240117,19510,-14.35,20230831,11480,45.56,20230313,2.07,N,089850,500,37 억,,635411,N,N,0,N,00,N
20240118,100709,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16660,160,2,0.97,169333570,10213,18.99,16490,16690,16420,21450,11550,16500,16580.20,8.52,0,6141,16846,16672,16356,16182,15866,16515,16025,37,4950,500,11880,10,1,7456734,1242,44.78,1.13,12,0.14,372.00,14749.00,19510,20230831,-14.61,11480,20230313,45.12,17340,-3.92,20240112,16040,3.87,20240117,19510,-14.61,20230831,11480,45.12,20230313,2.07,N,089850,500,37 억,,635411,N,N,0,N,00,N
20240118,090710,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16470,-30,5,-0.18,14700670,890,1.65,16490,16590,16470,21450,11550,16500,16517.61,8.52,0,122,16846,16672,16356,16182,15866,16515,16025,37,4950,500,11880,10,1,7456734,1228,44.27,1.12,12,0.01,372.00,14749.00,19510,20230831,-15.58,11480,20230313,43.47,17340,-5.02,20240112,16040,2.68,20240117,19510,-15.58,20230831,11480,43.47,20230313,2.07,N,089850,500,37 억,,635411,N,N,0,N,00,N
20240117,160709,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16500,-70,5,-0.42,879968530,53774,126.19,16510,16530,16040,21500,11600,16570,16364.20,8.66,0,-10139,17183,16876,16693,16386,16203,16785,16295,37,4930,500,11930,10,1,7456734,1230,44.35,1.12,12,0.72,372.00,14749.00,19510,20230831,-15.43,11480,20230313,43.73,17340,-4.84,20240112,16040,2.87,20240117,19510,-15.43,20230831,11480,43.73,20230313,2.10,N,089850,500,37 억,,645480,N,N,0,N,00,N
20240117,150712,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16470,-100,5,-0.60,861587460,52658,123.57,16510,16530,16040,21500,11600,16570,16361.95,8.66,0,-9862,17183,16876,16693,16386,16203,16785,16295,37,4930,500,11930,10,1,7456734,1228,44.27,1.12,12,0.71,372.00,14749.00,19510,20230831,-15.58,11480,20230313,43.47,17340,-5.02,20240112,16040,2.68,20240117,19510,-15.58,20230831,11480,43.47,20230313,2.10,N,089850,500,37 억,,645480,N,N,0,N,00,N
20240117,140710,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16230,-340,5,-2.05,621338490,38034,89.25,16510,16520,16040,21500,11600,16570,16336.40,8.66,0,-5768,17183,16876,16693,16386,16203,16785,16295,37,4930,500,11930,10,1,7456734,1210,43.63,1.10,12,0.51,372.00,14749.00,19510,20230831,-16.81,11480,20230313,41.38,17340,-6.40,20240112,16040,1.18,20240117,19510,-16.81,20230831,11480,41.38,20230313,2.10,N,089850,500,37 억,,645480,N,N,0,N,00,N
20240117,130710,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16260,-310,5,-1.87,469248310,28640,67.21,16510,16520,16250,21500,11600,16570,16384.37,8.66,0,-1193,17183,16876,16693,16386,16203,16785,16295,37,4930,500,11930,10,1,7456734,1212,43.71,1.10,12,0.38,372.00,14749.00,19510,20230831,-16.66,11480,20230313,41.64,17340,-6.23,20240112,16160,0.62,20240105,19510,-16.66,20230831,11480,41.64,20230313,2.10,N,089850,500,37 억,,645480,N,N,0,N,00,N
20240117,120711,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16350,-220,5,-1.33,390713100,23829,55.92,16510,16520,16250,21500,11600,16570,16396.54,8.66,0,-155,17183,16876,16693,16386,16203,16785,16295,37,4930,500,11930,10,1,7456734,1219,43.95,1.11,12,0.32,372.00,14749.00,19510,20230831,-16.20,11480,20230313,42.42,17340,-5.71,20240112,16160,1.18,20240105,19510,-16.20,20230831,11480,42.42,20230313,2.10,N,089850,500,37 억,,645480,N,N,0,N,00,N
20240117,110712,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16490,-80,5,-0.48,333010810,20311,47.66,16510,16520,16250,21500,11600,16570,16395.59,8.66,0,2282,17183,16876,16693,16386,16203,16785,16295,37,4930,500,11930,10,1,7456734,1230,44.33,1.12,12,0.27,372.00,14749.00,19510,20230831,-15.48,11480,20230313,43.64,17340,-4.90,20240112,16160,2.04,20240105,19510,-15.48,20230831,11480,43.64,20230313,2.10,N,089850,500,37 억,,645480,N,N,0,N,00,N
20240117,100708,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16410,-160,5,-0.97,244900550,14961,35.11,16510,16510,16250,21500,11600,16570,16369.26,8.66,0,-919,17183,16876,16693,16386,16203,16785,16295,37,4930,500,11930,10,1,7456734,1224,44.11,1.11,12,0.20,372.00,14749.00,19510,20230831,-15.89,11480,20230313,42.94,17340,-5.36,20240112,16160,1.55,20240105,19510,-15.89,20230831,11480,42.94,20230313,2.10,N,089850,500,37 억,,645480,N,N,0,N,00,N
20240117,090712,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16500,-70,5,-0.42,7722630,468,1.10,16510,16510,16500,21500,11600,16570,16501.35,8.66,0,-467,17183,16876,16693,16386,16203,16785,16295,37,4930,500,11930,10,1,7456734,1230,44.35,1.12,12,0.01,372.00,14749.00,19510,20230831,-15.43,11480,20230313,43.73,17340,-4.84,20240112,16160,2.10,20240105,19510,-15.43,20230831,11480,43.73,20230313,2.10,N,089850,500,37 억,,645480,N,N,0,N,00,N
20240116,160708,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16570,-200,5,-1.19,710134530,42582,60.29,16630,17000,16510,21800,11740,16770,16676.87,8.84,0,-13673,17030,16900,16680,16550,16330,16965,16615,37,5030,500,12070,10,1,7456734,1236,44.54,1.12,12,0.57,372.00,14749.00,19510,20230831,-15.07,11480,20230313,44.34,17340,-4.44,20240112,16160,2.54,20240105,19510,-15.07,20230831,11480,44.34,20230313,2.05,N,089850,500,37 억,,659153,N,N,0,N,00,N
20240116,150707,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16580,-190,5,-1.13,656542560,39350,55.71,16630,17000,16510,21800,11740,16770,16684.69,8.84,0,-13306,17030,16900,16680,16550,16330,16965,16615,37,5030,500,12070,10,1,7456734,1236,44.57,1.12,12,0.53,372.00,14749.00,19510,20230831,-15.02,11480,20230313,44.43,17340,-4.38,20240112,16160,2.60,20240105,19510,-15.02,20230831,11480,44.43,20230313,2.05,N,089850,500,37 억,,659153,N,N,0,N,00,N
20240116,140708,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16660,-110,5,-0.66,583434390,34944,49.48,16630,17000,16510,21800,11740,16770,16696.27,8.84,0,-12029,17030,16900,16680,16550,16330,16965,16615,37,5030,500,12070,10,1,7456734,1242,44.78,1.13,12,0.47,372.00,14749.00,19510,20230831,-14.61,11480,20230313,45.12,17340,-3.92,20240112,16160,3.09,20240105,19510,-14.61,20230831,11480,45.12,20230313,2.05,N,089850,500,37 억,,659153,N,N,0,N,00,N
20240116,130710,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16620,-150,5,-0.89,439701210,26293,37.23,16630,17000,16510,21800,11740,16770,16723.13,8.84,0,-5880,17030,16900,16680,16550,16330,16965,16615,37,5030,500,12070,10,1,7456734,1239,44.68,1.13,12,0.35,372.00,14749.00,19510,20230831,-14.81,11480,20230313,44.77,17340,-4.15,20240112,16160,2.85,20240105,19510,-14.81,20230831,11480,44.77,20230313,2.05,N,089850,500,37 억,,659153,N,N,0,N,00,N
20240116,120708,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16640,-130,5,-0.78,344838580,20586,29.15,16630,17000,16510,21800,11740,16770,16751.12,8.84,0,-4993,17030,16900,16680,16550,16330,16965,16615,37,5030,500,12070,10,1,7456734,1241,44.73,1.13,12,0.28,372.00,14749.00,19510,20230831,-14.71,11480,20230313,44.95,17340,-4.04,20240112,16160,2.97,20240105,19510,-14.71,20230831,11480,44.95,20230313,2.05,N,089850,500,37 억,,659153,N,N,0,N,00,N
20240116,110706,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16720,-50,5,-0.30,308003140,18379,26.02,16630,17000,16510,21800,11740,16770,16758.43,8.84,0,-3088,17030,16900,16680,16550,16330,16965,16615,37,5030,500,12070,10,1,7456734,1247,44.95,1.13,12,0.25,372.00,14749.00,19510,20230831,-14.30,11480,20230313,45.64,17340,-3.58,20240112,16160,3.47,20240105,19510,-14.30,20230831,11480,45.64,20230313,2.05,N,089850,500,37 억,,659153,N,N,0,N,00,N
20240116,100707,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16550,-220,5,-1.31,283848760,16930,23.97,16630,17000,16510,21800,11740,16770,16766.02,8.84,0,-3113,17030,16900,16680,16550,16330,16965,16615,37,5030,500,12070,10,1,7456734,1234,44.49,1.12,12,0.23,372.00,14749.00,19510,20230831,-15.17,11480,20230313,44.16,17340,-4.56,20240112,16160,2.41,20240105,19510,-15.17,20230831,11480,44.16,20230313,2.05,N,089850,500,37 억,,659153,N,N,0,N,00,N
20240116,090706,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16640,-130,5,-0.78,2963520,178,0.25,16630,16680,16630,21800,11740,16770,16648.99,8.84,0,-73,17030,16900,16680,16550,16330,16965,16615,37,5030,500,12070,10,1,7456734,1241,44.73,1.13,12,0.00,372.00,14749.00,19510,20230831,-14.71,11480,20230313,44.95,17340,-4.04,20240112,16160,2.97,20240105,19510,-14.71,20230831,11480,44.95,20230313,2.05,N,089850,500,37 억,,659153,N,N,0,N,00,N
20240115,160705,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16770,80,2,0.48,1169639060,70466,148.58,16690,16810,16460,21650,11690,16690,16598.46,8.56,0,20602,17596,17142,16886,16432,16176,17015,16305,37,4960,500,12010,10,1,7456734,1250,45.08,1.14,12,0.94,372.00,14749.00,19510,20230831,-14.04,11480,20230313,46.08,17340,-3.29,20240112,16160,3.77,20240105,19510,-14.04,20230831,11480,46.08,20230313,2.20,N,089850,500,37 억,,638251,N,N,0,N,00,N
20240115,150706,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16660,-30,5,-0.18,1097680280,66150,139.48,16690,16810,16460,21650,11690,16690,16593.76,8.56,0,20015,17596,17142,16886,16432,16176,17015,16305,37,4960,500,12010,10,1,7456734,1242,44.78,1.13,12,0.89,372.00,14749.00,19510,20230831,-14.61,11480,20230313,45.12,17340,-3.92,20240112,16160,3.09,20240105,19510,-14.61,20230831,11480,45.12,20230313,2.20,N,089850,500,37 억,,638251,N,N,0,N,00,N
20240115,140707,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16620,-70,5,-0.42,998010180,60144,126.82,16690,16810,16460,21650,11690,16690,16593.63,8.56,0,17693,17596,17142,16886,16432,16176,17015,16305,37,4960,500,12010,10,1,7456734,1239,44.68,1.13,12,0.81,372.00,14749.00,19510,20230831,-14.81,11480,20230313,44.77,17340,-4.15,20240112,16160,2.85,20240105,19510,-14.81,20230831,11480,44.77,20230313,2.20,N,089850,500,37 억,,638251,N,N,0,N,00,N
20240115,130705,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16600,-90,5,-0.54,947304990,57092,120.38,16690,16810,16460,21650,11690,16690,16592.56,8.56,0,16823,17596,17142,16886,16432,16176,17015,16305,37,4960,500,12010,10,1,7456734,1238,44.62,1.13,12,0.77,372.00,14749.00,19510,20230831,-14.92,11480,20230313,44.60,17340,-4.27,20240112,16160,2.72,20240105,19510,-14.92,20230831,11480,44.60,20230313,2.20,N,089850,500,37 억,,638251,N,N,0,N,00,N
20240115,120706,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16600,-90,5,-0.54,833347700,50237,105.93,16690,16810,16460,21650,11690,16690,16588.27,8.56,0,14221,17596,17142,16886,16432,16176,17015,16305,37,4960,500,12010,10,1,7456734,1238,44.62,1.13,12,0.67,372.00,14749.00,19510,20230831,-14.92,11480,20230313,44.60,17340,-4.27,20240112,16160,2.72,20240105,19510,-14.92,20230831,11480,44.60,20230313,2.20,N,089850,500,37 억,,638251,N,N,0,N,00,N
20240115,110705,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16610,-80,5,-0.48,734471780,44251,93.31,16690,16810,16460,21650,11690,16690,16597.80,8.56,0,13814,17596,17142,16886,16432,16176,17015,16305,37,4960,500,12010,10,1,7456734,1239,44.65,1.13,12,0.59,372.00,14749.00,19510,20230831,-14.86,11480,20230313,44.69,17340,-4.21,20240112,16160,2.78,20240105,19510,-14.86,20230831,11480,44.69,20230313,2.20,N,089850,500,37 억,,638251,N,N,0,N,00,N
20240115,100702,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16720,30,2,0.18,337893310,20374,42.96,16690,16810,16460,21650,11690,16690,16584.38,8.56,0,11774,17596,17142,16886,16432,16176,17015,16305,37,4960,500,12010,10,1,7456734,1247,44.95,1.13,12,0.27,372.00,14749.00,19510,20230831,-14.30,11480,20230313,45.64,17340,-3.58,20240112,16160,3.47,20240105,19510,-14.30,20230831,11480,45.64,20230313,2.20,N,089850,500,37 억,,638251,N,N,0,N,00,N
20240115,090706,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16550,-140,5,-0.84,17936190,1078,2.27,16690,16810,16550,21650,11690,16690,16636.97,8.56,0,-331,17596,17142,16886,16432,16176,17015,16305,37,4960,500,12010,10,1,7456734,1234,44.49,1.12,12,0.01,372.00,14749.00,19510,20230831,-15.17,11480,20230313,44.16,17340,-4.56,20240112,16160,2.41,20240105,19510,-15.17,20230831,11480,44.16,20230313,2.20,N,089850,500,37 억,,638251,N,N,0,N,00,N
20240112,160701,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16690,-500,5,-2.91,795362010,47244,61.80,17190,17340,16630,22300,12040,17190,16835.20,8.89,0,-24438,17616,17402,16976,16762,16336,17510,16870,37,5110,500,12370,10,1,7456734,1245,44.87,1.13,12,0.63,372.00,14749.00,19510,20230831,-14.45,11300,20230106,47.70,17340,-3.75,20240112,16160,3.28,20240105,19510,-14.45,20230831,11480,45.38,20230313,2.26,N,089850,500,37 억,,662861,N,N,0,N,00,N
20240112,150704,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16650,-540,5,-3.14,755286550,44840,58.66,17190,17340,16630,22300,12040,17190,16844.04,8.89,0,-23491,17616,17402,16976,16762,16336,17510,16870,37,5110,500,12370,10,1,7456734,1242,44.76,1.13,12,0.60,372.00,14749.00,19510,20230831,-14.66,11300,20230106,47.35,17340,-3.98,20240112,16160,3.03,20240105,19510,-14.66,20230831,11480,45.03,20230313,2.26,N,089850,500,37 억,,662861,N,N,0,N,00,N
20240112,140703,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16660,-530,5,-3.08,678248090,40215,52.61,17190,17340,16660,22300,12040,17190,16865.55,8.89,0,-23074,17616,17402,16976,16762,16336,17510,16870,37,5110,500,12370,10,1,7456734,1242,44.78,1.13,12,0.54,372.00,14749.00,19510,20230831,-14.61,11300,20230106,47.43,17340,-3.92,20240112,16160,3.09,20240105,19510,-14.61,20230831,11480,45.12,20230313,2.26,N,089850,500,37 억,,662861,N,N,0,N,00,N
20240112,130700,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16850,-340,5,-1.98,472217520,27908,36.51,17190,17340,16750,22300,12040,17190,16920.51,8.89,0,-15449,17616,17402,16976,16762,16336,17510,16870,37,5110,500,12370,10,1,7456734,1256,45.30,1.14,12,0.37,372.00,14749.00,19510,20230831,-13.63,11300,20230106,49.12,17340,-2.83,20240112,16160,4.27,20240105,19510,-13.63,20230831,11480,46.78,20230313,2.26,N,089850,500,37 억,,662861,N,N,0,N,00,N
20240112,120704,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16770,-420,5,-2.44,455757270,26930,35.23,17190,17340,16750,22300,12040,17190,16923.78,8.89,0,-14990,17616,17402,16976,16762,16336,17510,16870,37,5110,500,12370,10,1,7456734,1250,45.08,1.14,12,0.36,372.00,14749.00,19510,20230831,-14.04,11300,20230106,48.41,17340,-3.29,20240112,16160,3.77,20240105,19510,-14.04,20230831,11480,46.08,20230313,2.26,N,089850,500,37 억,,662861,N,N,0,N,00,N
20240112,110700,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16840,-350,5,-2.04,390622480,23057,30.16,17190,17340,16750,22300,12040,17190,16941.60,8.89,0,-12192,17616,17402,16976,16762,16336,17510,16870,37,5110,500,12370,10,1,7456734,1256,45.27,1.14,12,0.31,372.00,14749.00,19510,20230831,-13.69,11300,20230106,49.03,17340,-2.88,20240112,16160,4.21,20240105,19510,-13.69,20230831,11480,46.69,20230313,2.26,N,089850,500,37 억,,662861,N,N,0,N,00,N
20240112,100700,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16810,-380,5,-2.21,329841470,19452,25.45,17190,17340,16750,22300,12040,17190,16956.69,8.89,0,-10638,17616,17402,16976,16762,16336,17510,16870,37,5110,500,12370,10,1,7456734,1253,45.19,1.14,12,0.26,372.00,14749.00,19510,20230831,-13.84,11300,20230106,48.76,17340,-3.06,20240112,16160,4.02,20240105,19510,-13.84,20230831,11480,46.43,20230313,2.26,N,089850,500,37 억,,662861,N,N,0,N,00,N
20240112,090701,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,17170,-20,5,-0.12,85055470,4955,6.48,17190,17340,17050,22300,12040,17190,17165.58,8.89,0,-2684,17616,17402,16976,16762,16336,17510,16870,37,5110,500,12370,10,1,7456734,1280,46.16,1.16,12,0.07,372.00,14749.00,19510,20230831,-11.99,11300,20230106,51.95,17340,-0.98,20240112,16160,6.25,20240105,19510,-11.99,20230831,11480,49.56,20230313,2.26,N,089850,500,37 억,,662861,N,N,0,N,00,N
20240111,160657,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,17190,580,2,3.49,1286701480,75824,235.69,16600,17190,16550,21550,11630,16610,16968.77,8.70,-867,13235,16923,16766,16543,16386,16163,16655,16275,37,4940,500,11950,10,1,7456734,1282,46.21,1.17,12,1.02,372.00,14749.00,19510,20230831,-11.89,11250,20230105,52.80,17190,0.00,20240111,16160,6.37,20240105,19510,-11.89,20230831,11480,49.74,20230313,2.38,N,089850,500,37 억,,648431,N,N,0,N,00,N
20240111,150701,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,17160,550,2,3.31,1201397870,70854,220.24,16600,17190,16550,21550,11630,16610,16955.96,8.70,-867,13622,16923,16766,16543,16386,16163,16655,16275,37,4940,500,11950,10,1,7456734,1280,46.13,1.16,12,0.95,372.00,14749.00,19510,20230831,-12.05,11250,20230105,52.53,17190,-0.17,20240111,16160,6.19,20240105,19510,-12.05,20230831,11480,49.48,20230313,2.38,N,089850,500,37 억,,648431,N,N,0,N,00,N
20240111,140659,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,17030,420,2,2.53,775605390,45933,142.78,16600,17040,16550,21550,11630,16610,16885.58,8.70,-867,8287,16923,16766,16543,16386,16163,16655,16275,37,4940,500,11950,10,1,7456734,1270,45.78,1.15,12,0.62,372.00,14749.00,19510,20230831,-12.71,11250,20230105,51.38,17040,-0.06,20240111,16160,5.38,20240105,19510,-12.71,20230831,11480,48.34,20230313,2.38,N,089850,500,37 억,,648431,N,N,0,N,00,N
20240111,130657,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16850,240,2,1.44,576721180,34174,106.23,16600,17040,16550,21550,11630,16610,16876.02,8.70,-867,4802,16923,16766,16543,16386,16163,16655,16275,37,4940,500,11950,10,1,7456734,1256,45.30,1.14,12,0.46,372.00,14749.00,19510,20230831,-13.63,11250,20230105,49.78,17040,-1.12,20240111,16160,4.27,20240105,19510,-13.63,20230831,11480,46.78,20230313,2.38,N,089850,500,37 억,,648431,N,N,0,N,00,N
20240111,120658,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16890,280,2,1.69,494451810,29300,91.08,16600,17040,16550,21550,11630,16610,16875.49,8.70,-867,5201,16923,16766,16543,16386,16163,16655,16275,37,4940,500,11950,10,1,7456734,1259,45.40,1.15,12,0.39,372.00,14749.00,19510,20230831,-13.43,11250,20230105,50.13,17040,-0.88,20240111,16160,4.52,20240105,19510,-13.43,20230831,11480,47.13,20230313,2.38,N,089850,500,37 억,,648431,N,N,0,N,00,N
20240111,110700,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16870,260,2,1.57,300345230,17869,55.54,16600,17030,16550,21550,11630,16610,16808.17,8.70,-867,6192,16923,16766,16543,16386,16163,16655,16275,37,4940,500,11950,10,1,7456734,1258,45.35,1.14,12,0.24,372.00,14749.00,19510,20230831,-13.53,11250,20230105,49.96,17030,-0.94,20240111,16160,4.39,20240105,19510,-13.53,20230831,11480,46.95,20230313,2.38,N,089850,500,37 억,,648431,N,N,0,N,00,N
20240111,100658,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16600,-10,5,-0.06,54067130,3254,10.11,16600,16790,16550,21550,11630,16610,16615.59,8.70,-867,614,16923,16766,16543,16386,16163,16655,16275,37,4940,500,11950,10,1,7456734,1238,44.62,1.13,12,0.04,372.00,14749.00,19510,20230831,-14.92,11250,20230105,47.56,16830,-1.37,20240102,16160,2.72,20240105,19510,-14.92,20230831,11480,44.60,20230313,2.38,N,089850,500,37 억,,648431,N,N,0,N,00,N
20240111,090658,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16670,60,2,0.36,6330250,380,1.18,16600,16790,16570,21550,11630,16610,16658.55,8.70,-867,63,16923,16766,16543,16386,16163,16655,16275,37,4940,500,11950,10,1,7456734,1243,44.81,1.13,12,0.01,372.00,14749.00,19510,20230831,-14.56,11250,20230105,48.18,16830,-0.95,20240102,16160,3.16,20240105,19510,-14.56,20230831,11480,45.21,20230313,2.38,N,089850,500,37 억,,648431,N,N,0,N,00,N
20240110,160656,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16610,40,2,0.24,528403710,32171,94.53,16700,16700,16320,21500,11600,16570,16423.43,8.67,0,2563,16876,16722,16516,16362,16156,16800,16440,37,4930,500,11930,10,1,7456734,1239,44.65,1.13,12,0.43,372.00,14749.00,19510,20230831,-14.86,11050,20230104,50.32,16830,-1.31,20240102,16160,2.78,20240105,19510,-14.86,20230831,11480,44.69,20230313,2.40,N,089850,500,37 억,,646735,N,N,0,N,00,N
20240110,150658,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16420,-150,5,-0.91,429942900,26209,77.02,16700,16700,16320,21500,11600,16570,16404.40,8.67,0,137,16876,16722,16516,16362,16156,16800,16440,37,4930,500,11930,10,1,7456734,1224,44.14,1.11,12,0.35,372.00,14749.00,19510,20230831,-15.84,11050,20230104,48.60,16830,-2.44,20240102,16160,1.61,20240105,19510,-15.84,20230831,11480,43.03,20230313,2.40,N,089850,500,37 억,,646735,N,N,0,N,00,N
20240110,140659,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16450,-120,5,-0.72,294165090,17943,52.73,16700,16700,16320,21500,11600,16570,16394.42,8.67,0,-2677,16876,16722,16516,16362,16156,16800,16440,37,4930,500,11930,10,1,7456734,1227,44.22,1.12,12,0.24,372.00,14749.00,19510,20230831,-15.68,11050,20230104,48.87,16830,-2.26,20240102,16160,1.79,20240105,19510,-15.68,20230831,11480,43.29,20230313,2.40,N,089850,500,37 억,,646735,N,N,0,N,00,N
20240110,130657,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16370,-200,5,-1.21,208885710,12739,37.43,16700,16700,16320,21500,11600,16570,16397.34,8.67,0,-4648,16876,16722,16516,16362,16156,16800,16440,37,4930,500,11930,10,1,7456734,1221,44.01,1.11,12,0.17,372.00,14749.00,19510,20230831,-16.09,11050,20230104,48.14,16830,-2.73,20240102,16160,1.30,20240105,19510,-16.09,20230831,11480,42.60,20230313,2.40,N,089850,500,37 억,,646735,N,N,0,N,00,N
20240110,120658,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16400,-170,5,-1.03,152467630,9290,27.30,16700,16700,16320,21500,11600,16570,16412.02,8.67,0,-3571,16876,16722,16516,16362,16156,16800,16440,37,4930,500,11930,10,1,7456734,1223,44.09,1.11,12,0.12,372.00,14749.00,19510,20230831,-15.94,11050,20230104,48.42,16830,-2.55,20240102,16160,1.49,20240105,19510,-15.94,20230831,11480,42.86,20230313,2.40,N,089850,500,37 억,,646735,N,N,0,N,00,N
20240110,110657,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16390,-180,5,-1.09,111870290,6811,20.01,16700,16700,16320,21500,11600,16570,16424.94,8.67,0,-2896,16876,16722,16516,16362,16156,16800,16440,37,4930,500,11930,10,1,7456734,1222,44.06,1.11,12,0.09,372.00,14749.00,19510,20230831,-15.99,11050,20230104,48.33,16830,-2.61,20240102,16160,1.42,20240105,19510,-15.99,20230831,11480,42.77,20230313,2.40,N,089850,500,37 억,,646735,N,N,0,N,00,N
20240110,100656,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16450,-120,5,-0.72,68194730,4145,12.18,16700,16700,16380,21500,11600,16570,16452.29,8.67,0,-2673,16876,16722,16516,16362,16156,16800,16440,37,4930,500,11930,10,1,7456734,1227,44.22,1.12,12,0.06,372.00,14749.00,19510,20230831,-15.68,11050,20230104,48.87,16830,-2.26,20240102,16160,1.79,20240105,19510,-15.68,20230831,11480,43.29,20230313,2.40,N,089850,500,37 억,,646735,N,N,0,N,00,N
20240110,090655,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16660,90,2,0.54,5932200,356,1.05,16700,16700,16570,21500,11600,16570,16663.48,8.67,0,-36,16876,16722,16516,16362,16156,16800,16440,37,4930,500,11930,10,1,7456734,1242,44.78,1.13,12,0.00,372.00,14749.00,19510,20230831,-14.61,11050,20230104,50.77,16830,-1.01,20240102,16160,3.09,20240105,19510,-14.61,20230831,11480,45.12,20230313,2.40,N,089850,500,37 억,,646735,N,N,0,N,00,N
20240109,160654,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16570,80,2,0.49,560397520,34028,82.32,16450,16670,16310,21400,11550,16490,16468.27,8.54,0,9933,16903,16696,16433,16226,15963,16800,16330,37,4910,500,11870,10,1,7456734,1236,44.54,1.12,12,0.46,372.00,14749.00,19510,20230831,-15.07,10800,20230103,53.43,16830,-1.54,20240102,16160,2.54,20240105,19510,-15.07,20230831,11480,44.34,20230313,2.44,N,089850,500,37 억,,636802,N,N,0,N,00,N
20240109,150655,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16550,60,2,0.36,536218020,32569,78.79,16450,16670,16310,21400,11550,16490,16464.06,8.54,0,9985,16903,16696,16433,16226,15963,16800,16330,37,4910,500,11870,10,1,7456734,1234,44.49,1.12,12,0.44,372.00,14749.00,19510,20230831,-15.17,10800,20230103,53.24,16830,-1.66,20240102,16160,2.41,20240105,19510,-15.17,20230831,11480,44.16,20230313,2.44,N,089850,500,37 억,,636802,N,N,0,N,00,N
20240109,140655,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16450,-40,5,-0.24,427320060,25989,62.87,16450,16610,16310,21400,11550,16490,16442.34,8.54,0,8353,16903,16696,16433,16226,15963,16800,16330,37,4910,500,11870,10,1,7456734,1227,44.22,1.12,12,0.35,372.00,14749.00,19510,20230831,-15.68,10800,20230103,52.31,16830,-2.26,20240102,16160,1.79,20240105,19510,-15.68,20230831,11480,43.29,20230313,2.44,N,089850,500,37 억,,636802,N,N,0,N,00,N
20240109,130655,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16490,0,3,0.00,392230170,23856,57.71,16450,16610,16310,21400,11550,16490,16441.57,8.54,0,8501,16903,16696,16433,16226,15963,16800,16330,37,4910,500,11870,10,1,7456734,1230,44.33,1.12,12,0.32,372.00,14749.00,19510,20230831,-15.48,10800,20230103,52.69,16830,-2.02,20240102,16160,2.04,20240105,19510,-15.48,20230831,11480,43.64,20230313,2.44,N,089850,500,37 억,,636802,N,N,0,N,00,N
20240109,120701,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16530,40,2,0.24,357850070,21771,52.67,16450,16610,16310,21400,11550,16490,16437.01,8.54,0,8234,16903,16696,16433,16226,15963,16800,16330,37,4910,500,11870,10,1,7456734,1233,44.44,1.12,12,0.29,372.00,14749.00,19510,20230831,-15.27,10800,20230103,53.06,16830,-1.78,20240102,16160,2.29,20240105,19510,-15.27,20230831,11480,43.99,20230313,2.44,N,089850,500,37 억,,636802,N,N,0,N,00,N
20240109,110657,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16550,60,2,0.36,339139650,20638,49.93,16450,16610,16310,21400,11550,16490,16432.78,8.54,0,7413,16903,16696,16433,16226,15963,16800,16330,37,4910,500,11870,10,1,7456734,1234,44.49,1.12,12,0.28,372.00,14749.00,19510,20230831,-15.17,10800,20230103,53.24,16830,-1.66,20240102,16160,2.41,20240105,19510,-15.17,20230831,11480,44.16,20230313,2.44,N,089850,500,37 억,,636802,N,N,0,N,00,N
20240109,100656,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16490,0,3,0.00,205180640,12523,30.30,16450,16540,16310,21400,11550,16490,16384.30,8.54,0,3469,16903,16696,16433,16226,15963,16800,16330,37,4910,500,11870,10,1,7456734,1230,44.33,1.12,12,0.17,372.00,14749.00,19510,20230831,-15.48,10800,20230103,52.69,16830,-2.02,20240102,16160,2.04,20240105,19510,-15.48,20230831,11480,43.64,20230313,2.44,N,089850,500,37 억,,636802,N,N,0,N,00,N
20240109,090655,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16380,-110,5,-0.67,38691030,2354,5.69,16450,16540,16380,21400,11550,16490,16436.29,8.54,0,-269,16903,16696,16433,16226,15963,16800,16330,37,4910,500,11870,10,1,7456734,1221,44.03,1.11,12,0.03,372.00,14749.00,19510,20230831,-16.04,10800,20230103,51.67,16830,-2.67,20240102,16160,1.36,20240105,19510,-16.04,20230831,11480,42.68,20230313,2.44,N,089850,500,37 억,,636802,N,N,0,N,00,N
20240108,160654,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16490,220,2,1.35,678467640,41328,266.48,16480,16640,16170,21150,11390,16270,16416.66,8.32,-838,16510,16490,16380,16270,16160,16050,16325,16105,37,4880,500,11710,10,1,7456734,1230,44.33,1.12,12,0.55,372.00,14749.00,19510,20230831,-15.48,10800,20230103,52.69,16830,-2.02,20240102,16160,2.04,20240105,19510,-15.48,20230831,11480,43.64,20230313,2.45,N,089850,500,37 억,,620525,N,N,0,N,00,N
20240108,150656,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16460,190,2,1.17,654259390,39860,257.01,16480,16640,16170,21150,11390,16270,16413.93,8.32,-838,16853,16490,16380,16270,16160,16050,16325,16105,37,4880,500,11710,10,1,7456734,1227,44.25,1.12,12,0.53,372.00,14749.00,19510,20230831,-15.63,10800,20230103,52.41,16830,-2.20,20240102,16160,1.86,20240105,19510,-15.63,20230831,11480,43.38,20230313,2.45,N,089850,500,37 억,,620525,N,N,0,N,00,N
20240108,140654,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16370,100,2,0.61,612394150,37311,240.58,16480,16640,16170,21150,11390,16270,16413.23,8.32,-838,15774,16490,16380,16270,16160,16050,16325,16105,37,4880,500,11710,10,1,7456734,1221,44.01,1.11,12,0.50,372.00,14749.00,19510,20230831,-16.09,10800,20230103,51.57,16830,-2.73,20240102,16160,1.30,20240105,19510,-16.09,20230831,11480,42.60,20230313,2.45,N,089850,500,37 억,,620525,N,N,0,N,00,N
20240108,130654,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16340,70,2,0.43,592811210,36113,232.85,16480,16640,16170,21150,11390,16270,16415.45,8.32,-838,15104,16490,16380,16270,16160,16050,16325,16105,37,4880,500,11710,10,1,7456734,1218,43.92,1.11,12,0.48,372.00,14749.00,19510,20230831,-16.25,10800,20230103,51.30,16830,-2.91,20240102,16160,1.11,20240105,19510,-16.25,20230831,11480,42.33,20230313,2.45,N,089850,500,37 억,,620525,N,N,0,N,00,N
20240108,120655,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16550,280,2,1.72,461426640,28056,180.90,16480,16640,16170,21150,11390,16270,16446.63,8.32,-838,10487,16490,16380,16270,16160,16050,16325,16105,37,4880,500,11710,10,1,7456734,1234,44.49,1.12,12,0.38,372.00,14749.00,19510,20230831,-15.17,10800,20230103,53.24,16830,-1.66,20240102,16160,2.41,20240105,19510,-15.17,20230831,11480,44.16,20230313,2.45,N,089850,500,37 억,,620525,N,N,0,N,00,N
20240108,110656,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16610,340,2,2.09,307428940,18761,120.97,16480,16620,16170,21150,11390,16270,16386.60,8.32,-838,9180,16490,16380,16270,16160,16050,16325,16105,37,4880,500,11710,10,1,7456734,1239,44.65,1.13,12,0.25,372.00,14749.00,19510,20230831,-14.86,10800,20230103,53.80,16830,-1.31,20240102,16160,2.78,20240105,19510,-14.86,20230831,11480,44.69,20230313,2.45,N,089850,500,37 억,,620525,N,N,0,N,00,N
20240108,100656,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16320,50,2,0.31,143969950,8850,57.06,16480,16480,16170,21150,11390,16270,16267.79,8.32,-838,3902,16490,16380,16270,16160,16050,16325,16105,37,4880,500,11710,10,1,7456734,1217,43.87,1.11,12,0.12,372.00,14749.00,19510,20230831,-16.35,10800,20230103,51.11,16830,-3.03,20240102,16160,0.99,20240105,19510,-16.35,20230831,11480,42.16,20230313,2.45,N,089850,500,37 억,,620525,N,N,0,N,00,N
20240108,090654,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16270,0,3,0.00,7500170,458,2.95,16480,16480,16270,21150,11390,16270,16375.92,8.32,-838,72,16490,16380,16270,16160,16050,16325,16105,37,4880,500,11710,10,1,7456734,1213,43.74,1.10,12,0.01,372.00,14749.00,19510,20230831,-16.61,10800,20230103,50.65,16830,-3.33,20240102,16160,0.68,20240105,19510,-16.61,20230831,11480,41.72,20230313,2.45,N,089850,500,37 억,,620525,N,N,0,N,00,N
20240105,160654,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16270,-90,5,-0.55,252498890,15504,94.73,16360,16380,16160,21250,11460,16360,16286.05,8.29,0,3211,16800,16580,16450,16230,16100,16515,16165,37,4890,500,11770,10,1,7456734,1213,43.74,1.10,12,0.21,372.00,14749.00,19510,20230831,-16.61,10800,20230103,50.65,16830,-3.33,20240102,16160,0.68,20240105,19510,-16.61,20230831,11250,44.62,20230105,2.46,N,089850,500,37 억,,618145,N,N,0,N,00,N
20240105,150655,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16270,-90,5,-0.55,208041170,12771,78.03,16360,16380,16160,21250,11460,16360,16290.12,8.29,0,3471,16800,16580,16450,16230,16100,16515,16165,37,4890,500,11770,10,1,7456734,1213,43.74,1.10,12,0.17,372.00,14749.00,19510,20230831,-16.61,10800,20230103,50.65,16830,-3.33,20240102,16160,0.68,20240105,19510,-16.61,20230831,11250,44.62,20230105,2.46,N,089850,500,37 억,,618145,N,N,0,N,00,N
20240105,140652,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16360,0,3,0.00,164412880,10090,61.65,16360,16380,16160,21250,11460,16360,16294.64,8.29,0,3399,16800,16580,16450,16230,16100,16515,16165,37,4890,500,11770,10,1,7456734,1220,43.98,1.11,12,0.14,372.00,14749.00,19510,20230831,-16.15,10800,20230103,51.48,16830,-2.79,20240102,16160,1.24,20240105,19510,-16.15,20230831,11250,45.42,20230105,2.46,N,089850,500,37 억,,618145,N,N,0,N,00,N
20240105,130653,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16320,-40,5,-0.24,153956450,9450,57.74,16360,16380,16160,21250,11460,16360,16291.69,8.29,0,3388,16800,16580,16450,16230,16100,16515,16165,37,4890,500,11770,10,1,7456734,1217,43.87,1.11,12,0.13,372.00,14749.00,19510,20230831,-16.35,10800,20230103,51.11,16830,-3.03,20240102,16160,0.99,20240105,19510,-16.35,20230831,11250,45.07,20230105,2.46,N,089850,500,37 억,,618145,N,N,0,N,00,N
20240105,120653,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16370,10,2,0.06,134783000,8276,50.57,16360,16380,16160,21250,11460,16360,16286.01,8.29,0,3559,16800,16580,16450,16230,16100,16515,16165,37,4890,500,11770,10,1,7456734,1221,44.01,1.11,12,0.11,372.00,14749.00,19510,20230831,-16.09,10800,20230103,51.57,16830,-2.73,20240102,16160,1.30,20240105,19510,-16.09,20230831,11250,45.51,20230105,2.46,N,089850,500,37 억,,618145,N,N,0,N,00,N
20240105,110652,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16360,0,3,0.00,118499850,7281,44.49,16360,16380,16160,21250,11460,16360,16275.22,8.29,0,3226,16800,16580,16450,16230,16100,16515,16165,37,4890,500,11770,10,1,7456734,1220,43.98,1.11,12,0.10,372.00,14749.00,19510,20230831,-16.15,10800,20230103,51.48,16830,-2.79,20240102,16160,1.24,20240105,19510,-16.15,20230831,11250,45.42,20230105,2.46,N,089850,500,37 억,,618145,N,N,0,N,00,N
20240105,100655,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16310,-50,5,-0.31,91620310,5635,34.43,16360,16380,16160,21250,11460,16360,16259.15,8.29,0,1819,16800,16580,16450,16230,16100,16515,16165,37,4890,500,11770,10,1,7456734,1216,43.84,1.11,12,0.08,372.00,14749.00,19510,20230831,-16.40,10800,20230103,51.02,16830,-3.09,20240102,16160,0.93,20240105,19510,-16.40,20230831,11250,44.98,20230105,2.46,N,089850,500,37 억,,618145,N,N,0,N,00,N
20240105,090652,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16200,-160,5,-0.98,19326690,1190,7.27,16360,16360,16200,21250,11460,16360,16240.92,8.29,0,-199,16800,16580,16450,16230,16100,16515,16165,37,4890,500,11770,10,1,7456734,1208,43.55,1.10,12,0.02,372.00,14749.00,19510,20230831,-16.97,10800,20230103,50.00,16830,-3.74,20240102,16200,0.00,20240105,19510,-16.97,20230831,11250,44.00,20230105,2.46,N,089850,500,37 억,,618145,N,N,0,N,00,N
20240104,160650,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16360,-320,5,-1.92,267706420,16310,79.75,16620,16670,16320,21650,11680,16680,16415.02,8.29,0,-257,16913,16796,16603,16486,16293,16855,16545,37,4970,500,12000,10,1,7456734,1220,43.98,1.11,12,0.22,372.00,14749.00,19510,20230831,-16.15,10800,20230103,51.48,16830,-2.79,20240102,16290,0.43,20240102,19510,-16.15,20230831,11050,48.05,20230104,2.48,N,089850,500,37 억,,618389,N,N,0,N,00,N
20240104,150651,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16430,-250,5,-1.50,238356580,14518,70.99,16620,16670,16320,21650,11680,16680,16418.00,8.29,0,-477,16913,16796,16603,16486,16293,16855,16545,37,4970,500,12000,10,1,7456734,1225,44.17,1.11,12,0.19,372.00,14749.00,19510,20230831,-15.79,10800,20230103,52.13,16830,-2.38,20240102,16290,0.86,20240102,19510,-15.79,20230831,11050,48.69,20230104,2.48,N,089850,500,37 억,,618389,N,N,0,N,00,N
20240104,140652,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16410,-270,5,-1.62,200765670,12222,59.76,16620,16670,16320,21650,11680,16680,16426.58,8.29,0,-434,16913,16796,16603,16486,16293,16855,16545,37,4970,500,12000,10,1,7456734,1224,44.11,1.11,12,0.16,372.00,14749.00,19510,20230831,-15.89,10800,20230103,51.94,16830,-2.50,20240102,16290,0.74,20240102,19510,-15.89,20230831,11050,48.51,20230104,2.48,N,089850,500,37 억,,618389,N,N,0,N,00,N
20240104,130652,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16390,-290,5,-1.74,146583120,8912,43.58,16620,16670,16350,21650,11680,16680,16447.84,8.29,0,-855,16913,16796,16603,16486,16293,16855,16545,37,4970,500,12000,10,1,7456734,1222,44.06,1.11,12,0.12,372.00,14749.00,19510,20230831,-15.99,10800,20230103,51.76,16830,-2.61,20240102,16290,0.61,20240102,19510,-15.99,20230831,11050,48.33,20230104,2.48,N,089850,500,37 억,,618389,N,N,0,N,00,N
20240104,120650,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16420,-260,5,-1.56,117872400,7161,35.02,16620,16670,16380,21650,11680,16680,16460.33,8.29,0,-1414,16913,16796,16603,16486,16293,16855,16545,37,4970,500,12000,10,1,7456734,1224,44.14,1.11,12,0.10,372.00,14749.00,19510,20230831,-15.84,10800,20230103,52.04,16830,-2.44,20240102,16290,0.80,20240102,19510,-15.84,20230831,11050,48.60,20230104,2.48,N,089850,500,37 억,,618389,N,N,0,N,00,N
20240104,110649,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16420,-260,5,-1.56,107011670,6500,31.78,16620,16670,16380,21650,11680,16680,16463.33,8.29,0,-1396,16913,16796,16603,16486,16293,16855,16545,37,4970,500,12000,10,1,7456734,1224,44.14,1.11,12,0.09,372.00,14749.00,19510,20230831,-15.84,10800,20230103,52.04,16830,-2.44,20240102,16290,0.80,20240102,19510,-15.84,20230831,11050,48.60,20230104,2.48,N,089850,500,37 억,,618389,N,N,0,N,00,N
20240104,100649,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16520,-160,5,-0.96,37443030,2264,11.07,16620,16670,16480,21650,11680,16680,16538.44,8.29,0,-878,16913,16796,16603,16486,16293,16855,16545,37,4970,500,12000,10,1,7456734,1232,44.41,1.12,12,0.03,372.00,14749.00,19510,20230831,-15.33,10800,20230103,52.96,16830,-1.84,20240102,16290,1.41,20240102,19510,-15.33,20230831,11050,49.50,20230104,2.48,N,089850,500,37 억,,618389,N,N,0,N,00,N
20240104,090652,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16670,-10,5,-0.06,5968080,359,1.76,16620,16670,16620,21650,11680,16680,16624.18,8.29,0,82,16913,16796,16603,16486,16293,16855,16545,37,4970,500,12000,10,1,7456734,1243,44.81,1.13,12,0.00,372.00,14749.00,19510,20230831,-14.56,10800,20230103,54.35,16830,-0.95,20240102,16290,2.33,20240102,19510,-14.56,20230831,11050,50.86,20230104,2.48,N,089850,500,37 억,,618389,N,N,0,N,00,N
20240103,160648,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16680,0,3,0.00,338981630,20451,84.43,16630,16720,16410,21650,11680,16680,16574.26,8.23,-826,4466,17140,16910,16600,16370,16060,17025,16485,37,4970,500,12000,10,1,7456734,1244,44.84,1.13,12,0.27,372.00,14749.00,19510,20230831,-14.51,10800,20230103,54.44,16830,-0.89,20240102,16290,2.39,20240102,19510,-14.51,20230831,10800,54.44,20230103,2.46,N,089850,500,37 억,,614003,N,N,0,N,00,N
20240103,150647,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16640,-40,5,-0.24,252159130,15242,62.93,16630,16670,16410,21650,11680,16680,16543.70,8.23,-826,3949,17140,16910,16600,16370,16060,17025,16485,37,4970,500,12000,10,1,7456734,1241,44.73,1.13,12,0.20,372.00,14749.00,19510,20230831,-14.71,10800,20230103,54.07,16830,-1.13,20240102,16290,2.15,20240102,19510,-14.71,20230831,10800,54.07,20230103,2.46,N,089850,500,37 억,,614003,N,N,0,N,00,N
20240103,140645,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16560,-120,5,-0.72,201928620,12213,50.42,16630,16670,16410,21650,11680,16680,16533.91,8.23,-826,2901,17140,16910,16600,16370,16060,17025,16485,37,4970,500,12000,10,1,7456734,1235,44.52,1.12,12,0.16,372.00,14749.00,19510,20230831,-15.12,10800,20230103,53.33,16830,-1.60,20240102,16290,1.66,20240102,19510,-15.12,20230831,10800,53.33,20230103,2.46,N,089850,500,37 억,,614003,N,N,0,N,00,N
20240103,130648,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16620,-60,5,-0.36,166056930,10045,41.47,16630,16670,16410,21650,11680,16680,16531.30,8.23,-826,2229,17140,16910,16600,16370,16060,17025,16485,37,4970,500,12000,10,1,7456734,1239,44.68,1.13,12,0.13,372.00,14749.00,19510,20230831,-14.81,10800,20230103,53.89,16830,-1.25,20240102,16290,2.03,20240102,19510,-14.81,20230831,10800,53.89,20230103,2.46,N,089850,500,37 억,,614003,N,N,0,N,00,N
20240103,120650,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16610,-70,5,-0.42,152986540,9258,38.22,16630,16670,16410,21650,11680,16680,16524.79,8.23,-826,2149,17140,16910,16600,16370,16060,17025,16485,37,4970,500,12000,10,1,7456734,1239,44.65,1.13,12,0.12,372.00,14749.00,19510,20230831,-14.86,10800,20230103,53.80,16830,-1.31,20240102,16290,1.96,20240102,19510,-14.86,20230831,10800,53.80,20230103,2.46,N,089850,500,37 억,,614003,N,N,0,N,00,N
20240103,110646,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16660,-20,5,-0.12,142542730,8630,35.63,16630,16660,16410,21650,11680,16680,16517.12,8.23,-826,1875,17140,16910,16600,16370,16060,17025,16485,37,4970,500,12000,10,1,7456734,1242,44.78,1.13,12,0.12,372.00,14749.00,19510,20230831,-14.61,10800,20230103,54.26,16830,-1.01,20240102,16290,2.27,20240102,19510,-14.61,20230831,10800,54.26,20230103,2.46,N,089850,500,37 억,,614003,N,N,0,N,00,N
20240103,100647,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16420,-260,5,-1.56,58040600,3522,14.54,16630,16630,16420,21650,11680,16680,16479.44,8.23,-826,-898,17140,16910,16600,16370,16060,17025,16485,37,4970,500,12000,10,1,7456734,1224,44.14,1.11,12,0.05,372.00,14749.00,19510,20230831,-15.84,10800,20230103,52.04,16830,-2.44,20240102,16290,0.80,20240102,19510,-15.84,20230831,10800,52.04,20230103,2.46,N,089850,500,37 억,,614003,N,N,0,N,00,N
20240103,090647,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16580,-100,5,-0.60,1011930,61,0.25,16630,16630,16580,21650,11680,16680,16589.02,8.23,-826,-40,17140,16910,16600,16370,16060,17025,16485,37,4970,500,12000,10,1,7456734,1236,44.57,1.12,12,0.00,372.00,14749.00,19510,20230831,-15.02,10800,20230103,53.52,16830,-1.49,20240102,16290,1.78,20240102,19510,-15.02,20230831,10800,53.52,20230103,2.46,N,089850,500,37 억,,614003,N,N,0,N,00,N
20240102,160646,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16680,270,2,1.65,400381020,24020,189.99,16530,16830,16290,21300,11490,16410,16668.65,8.27,0,-1660,16723,16566,16383,16226,16043,16475,16135,37,4890,500,11810,10,1,7456734,1244,44.84,1.13,12,0.32,372.00,14749.00,19510,20230831,-14.51,10800,20230103,54.44,16830,-0.89,20240102,16290,2.39,20240102,19510,-14.51,20230831,10800,54.44,20230103,2.52,N,089850,500,37 억,,616505,N,N,0,N,00,N
20240102,150646,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16620,210,2,1.28,387355030,23239,183.81,16530,16830,16290,21300,11490,16410,16668.32,8.27,0,-1807,16723,16566,16383,16226,16043,16475,16135,37,4890,500,11810,10,1,7456734,1239,44.68,1.13,12,0.31,372.00,14749.00,19510,20230831,-14.81,10800,20230103,53.89,16830,-1.25,20240102,16290,2.03,20240102,19510,-14.81,20230831,10800,53.89,20230103,2.52,N,089850,500,37 억,,616505,N,N,0,N,00,N
20240102,140646,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16730,320,2,1.95,331335040,19882,157.26,16530,16830,16290,21300,11490,16410,16665.08,8.27,0,555,16723,16566,16383,16226,16043,16475,16135,37,4890,500,11810,10,1,7456734,1248,44.97,1.13,12,0.27,372.00,14749.00,19510,20230831,-14.25,10800,20230103,54.91,16830,-0.59,20240102,16290,2.70,20240102,19510,-14.25,20230831,10800,54.91,20230103,2.52,N,089850,500,37 억,,616505,N,N,0,N,00,N
20240102,130643,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16740,330,2,2.01,267395400,16070,127.11,16530,16830,16290,21300,11490,16410,16639.42,8.27,0,266,16723,16566,16383,16226,16043,16475,16135,37,4890,500,11810,10,1,7456734,1248,45.00,1.13,12,0.22,372.00,14749.00,19510,20230831,-14.20,10800,20230103,55.00,16830,-0.53,20240102,16290,2.76,20240102,19510,-14.20,20230831,10800,55.00,20230103,2.52,N,089850,500,37 억,,616505,N,N,0,N,00,N
20240102,120642,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16730,320,2,1.95,229547230,13811,109.24,16530,16830,16290,21300,11490,16410,16620.61,8.27,0,746,16723,16566,16383,16226,16043,16475,16135,37,4890,500,11810,10,1,7456734,1248,44.97,1.13,12,0.19,372.00,14749.00,19510,20230831,-14.25,10800,20230103,54.91,16830,-0.59,20240102,16290,2.70,20240102,19510,-14.25,20230831,10800,54.91,20230103,2.52,N,089850,500,37 억,,616505,N,N,0,N,00,N
20240102,110643,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16500,90,2,0.55,55483320,3374,26.69,16530,16530,16290,21300,11490,16410,16444.37,8.27,0,433,16723,16566,16383,16226,16043,16475,16135,37,4890,500,11810,10,1,7456734,1230,44.35,1.12,12,0.05,372.00,14749.00,19510,20230831,-15.43,10800,20230103,52.78,16530,-0.18,20240102,16290,1.29,20240102,19510,-15.43,20230831,10800,52.78,20230103,2.52,N,089850,500,37 억,,616505,N,N,0,N,00,N
20240102,100635,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16420,10,2,0.06,14278300,864,6.83,16530,16530,16420,21300,11490,16410,16525.81,8.27,0,-122,16723,16566,16383,16226,16043,16475,16135,37,4890,500,11810,10,1,7456734,1224,44.14,1.11,12,0.01,372.00,14749.00,19510,20230831,-15.84,10800,20230103,52.04,16530,-0.67,20240102,16420,0.00,20240102,19510,-15.84,20230831,10800,52.04,20230103,2.52,N,089850,500,37 억,,616505,N,N,0,N,00,N
20240102,090628,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16410,0,3,0.00,0,0,0.00,0,0,0,21300,11490,16410,0.00,8.27,0,0,16723,16566,16383,16226,16043,16475,16135,37,4890,500,11810,10,1,7456734,1224,44.11,1.11,12,0.00,372.00,14749.00,19510,20230831,-15.89,10800,20230103,51.94,0,0.00,0,0,0.00,0,19510,-15.89,20230831,10800,51.94,20230103,2.52,N,089850,500,37 억,,616505,N,N,0,N,00,N