KissMeData/094480/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
20240123,120734,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8280,0,3,0.00,6411602390,754878,80.66,8370,8790,8270,10760,5800,8280,8493.76,1.77,0,-4667,8653,8466,8183,7996,7713,8560,8090,196,2480,500,5290,10,1,39229838,3248,60.00,2.82,12,1.92,138.00,2934.00,14200,20231207,-41.69,4030,20231020,105.46,12350,-32.96,20240103,7900,4.81,20240122,14200,-41.69,20231207,4030,105.46,20231020,2.40,N,094480,500,196 억,,696128,N,N,65,N,00,N
20240123,110732,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8340,60,2,0.72,5854483230,687834,73.49,8370,8790,8290,10760,5800,8280,8511.72,1.77,0,6008,8653,8466,8183,7996,7713,8560,8090,196,2480,500,5290,10,1,39229838,3272,60.43,2.84,12,1.75,138.00,2934.00,14200,20231207,-41.27,4030,20231020,106.95,12350,-32.47,20240103,7900,5.57,20240122,14200,-41.27,20231207,4030,106.95,20231020,2.40,N,094480,500,196 억,,696128,N,N,65,N,00,N
20240123,100731,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8340,60,2,0.72,5302859640,621575,66.41,8370,8790,8330,10760,5800,8280,8531.61,1.77,0,-1879,8653,8466,8183,7996,7713,8560,8090,196,2480,500,5290,10,1,39229838,3272,60.43,2.84,12,1.58,138.00,2934.00,14200,20231207,-41.27,4030,20231020,106.95,12350,-32.47,20240103,7900,5.57,20240122,14200,-41.27,20231207,4030,106.95,20231020,2.40,N,094480,500,196 억,,696128,N,N,65,N,00,N
20240123,090733,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8680,400,2,4.83,2604529100,303467,32.42,8370,8790,8370,10760,5800,8280,8583.29,1.77,0,13129,8653,8466,8183,7996,7713,8560,8090,196,2480,500,5290,10,1,39229838,3405,62.90,2.96,12,0.77,138.00,2934.00,14200,20231207,-38.87,4030,20231020,115.38,12350,-29.72,20240103,7900,9.87,20240122,14200,-38.87,20231207,4030,115.38,20231020,2.40,N,094480,500,196 억,,696128,N,N,65,N,00,N
20240119,160727,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8150,-700,5,-7.91,8300213430,991110,94.94,8700,8730,8090,11500,6200,8850,8374.85,1.88,0,-70499,9396,9122,8616,8342,7836,9260,8480,196,2650,500,5660,10,1,39229838,3197,59.06,2.78,12,2.53,138.00,2934.00,14200,20231207,-42.61,4030,20231020,102.23,12350,-34.01,20240103,8090,0.74,20240119,14200,-42.61,20231207,4030,102.23,20231020,2.33,N,094480,500,196 억,,738123,N,N,22,N,00,N
20240119,150729,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8120,-730,5,-8.25,7856354230,936482,89.71,8700,8730,8090,11500,6200,8850,8389.11,1.88,0,-68796,9396,9122,8616,8342,7836,9260,8480,196,2650,500,5660,10,1,39229838,3185,58.84,2.77,12,2.39,138.00,2934.00,14200,20231207,-42.82,4030,20231020,101.49,12350,-34.25,20240103,8090,0.37,20240119,14200,-42.82,20231207,4030,101.49,20231020,2.33,N,094480,500,196 억,,738123,N,N,39,N,00,N
20240119,140727,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8110,-740,5,-8.36,7059226110,838305,80.30,8700,8730,8090,11500,6200,8850,8420.71,1.88,0,-76827,9396,9122,8616,8342,7836,9260,8480,196,2650,500,5660,10,1,39229838,3182,58.77,2.76,12,2.14,138.00,2934.00,14200,20231207,-42.89,4030,20231020,101.24,12350,-34.33,20240103,8090,0.25,20240119,14200,-42.89,20231207,4030,101.24,20231020,2.33,N,094480,500,196 억,,738123,N,N,39,N,00,N
20240119,130728,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8250,-600,5,-6.78,5852369640,690492,66.14,8700,8730,8170,11500,6200,8850,8475.53,1.88,0,-73766,9396,9122,8616,8342,7836,9260,8480,196,2650,500,5660,10,1,39229838,3236,59.78,2.81,12,1.76,138.00,2934.00,14200,20231207,-41.90,4030,20231020,104.71,12350,-33.20,20240103,8110,1.73,20240118,14200,-41.90,20231207,4030,104.71,20231020,2.33,N,094480,500,196 억,,738123,N,N,39,N,00,N
20240119,120731,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8270,-580,5,-6.55,5044525360,592470,56.75,8700,8730,8250,11500,6200,8850,8514.27,1.88,0,-48757,9396,9122,8616,8342,7836,9260,8480,196,2650,500,5660,10,1,39229838,3244,59.93,2.82,12,1.51,138.00,2934.00,14200,20231207,-41.76,4030,20231020,105.21,12350,-33.04,20240103,8110,1.97,20240118,14200,-41.76,20231207,4030,105.21,20231020,2.33,N,094480,500,196 억,,738123,N,N,39,N,00,N
20240119,110730,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8440,-410,5,-4.63,4063998710,475285,45.53,8700,8730,8430,11500,6200,8850,8550.51,1.88,0,-12099,9396,9122,8616,8342,7836,9260,8480,196,2650,500,5660,10,1,39229838,3311,61.16,2.88,12,1.21,138.00,2934.00,14200,20231207,-40.56,4030,20231020,109.43,12350,-31.66,20240103,8110,4.07,20240118,14200,-40.56,20231207,4030,109.43,20231020,2.33,N,094480,500,196 억,,738123,N,N,39,N,00,N
20240119,100734,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8550,-300,5,-3.39,2803429390,326769,31.30,8700,8730,8490,11500,6200,8850,8579.05,1.88,0,40377,9396,9122,8616,8342,7836,9260,8480,196,2650,500,5660,10,1,39229838,3354,61.96,2.91,12,0.83,138.00,2934.00,14200,20231207,-39.79,4030,20231020,112.16,12350,-30.77,20240103,8110,5.43,20240118,14200,-39.79,20231207,4030,112.16,20231020,2.33,N,094480,500,196 억,,738123,N,N,39,N,00,N
20240119,090727,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8570,-280,5,-3.16,915480640,106621,10.21,8700,8700,8490,11500,6200,8850,8585.73,1.88,0,19452,9396,9122,8616,8342,7836,9260,8480,196,2650,500,5660,10,1,39229838,3362,62.10,2.92,12,0.27,138.00,2934.00,14200,20231207,-39.65,4030,20231020,112.66,12350,-30.61,20240103,8110,5.67,20240118,14200,-39.65,20231207,4030,112.66,20231020,2.33,N,094480,500,196 억,,738123,N,N,39,N,00,N
20240118,160725,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8850,500,2,5.99,8572599020,1015260,81.66,8200,8890,8110,10850,5850,8350,8440.55,2.13,0,-95899,8836,8592,8356,8112,7876,8475,7995,196,2500,500,5340,10,1,39229838,3472,64.13,3.02,12,2.59,138.00,2934.00,14200,20231207,-37.68,4030,20231020,119.60,12350,-28.34,20240103,8110,9.12,20240118,14200,-37.68,20231207,4030,119.60,20231020,2.30,N,094480,500,196 억,,833673,N,N,39,N,00,N
20240118,150727,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8570,220,2,2.63,5863749960,705996,56.78,8200,8610,8110,10850,5850,8350,8305.60,2.13,0,-3001,8836,8592,8356,8112,7876,8475,7995,196,2500,500,5340,10,1,39229838,3362,62.10,2.92,12,1.80,138.00,2934.00,14200,20231207,-39.65,4030,20231020,112.66,12350,-30.61,20240103,8110,5.67,20240118,14200,-39.65,20231207,4030,112.66,20231020,2.30,N,094480,500,196 억,,833673,N,N,106,N,00,N
20240118,140727,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8230,-120,5,-1.44,3995218520,484175,38.94,8200,8380,8110,10850,5850,8350,8251.48,2.13,0,-62,8836,8592,8356,8112,7876,8475,7995,196,2500,500,5340,10,1,39229838,3229,59.64,2.81,12,1.23,138.00,2934.00,14200,20231207,-42.04,4030,20231020,104.22,12350,-33.36,20240103,8110,1.48,20240118,14200,-42.04,20231207,4030,104.22,20231020,2.30,N,094480,500,196 억,,833673,N,N,106,N,00,N
20240118,130726,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8280,-70,5,-0.84,3035715480,367092,29.52,8200,8380,8140,10850,5850,8350,8269.50,2.13,0,928,8836,8592,8356,8112,7876,8475,7995,196,2500,500,5340,10,1,39229838,3248,60.00,2.82,12,0.94,138.00,2934.00,14200,20231207,-41.69,4030,20231020,105.46,12350,-32.96,20240103,8120,1.97,20240117,14200,-41.69,20231207,4030,105.46,20231020,2.30,N,094480,500,196 억,,833673,N,N,106,N,00,N
20240118,120728,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8270,-80,5,-0.96,2621481560,317254,25.52,8200,8380,8140,10850,5850,8350,8262.87,2.13,0,-3133,8836,8592,8356,8112,7876,8475,7995,196,2500,500,5340,10,1,39229838,3244,59.93,2.82,12,0.81,138.00,2934.00,14200,20231207,-41.76,4030,20231020,105.21,12350,-33.04,20240103,8120,1.85,20240117,14200,-41.76,20231207,4030,105.21,20231020,2.30,N,094480,500,196 억,,833673,N,N,106,N,00,N
20240118,110728,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8350,0,3,0.00,2122332130,257216,20.69,8200,8380,8140,10850,5850,8350,8250.93,2.13,0,10126,8836,8592,8356,8112,7876,8475,7995,196,2500,500,5340,10,1,39229838,3276,60.51,2.85,12,0.66,138.00,2934.00,14200,20231207,-41.20,4030,20231020,107.20,12350,-32.39,20240103,8120,2.83,20240117,14200,-41.20,20231207,4030,107.20,20231020,2.30,N,094480,500,196 억,,833673,N,N,106,N,00,N
20240118,100725,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8290,-60,5,-0.72,1490045060,180911,14.55,8200,8360,8140,10850,5850,8350,8235.96,2.13,0,18693,8836,8592,8356,8112,7876,8475,7995,196,2500,500,5340,10,1,39229838,3252,60.07,2.83,12,0.46,138.00,2934.00,14200,20231207,-41.62,4030,20231020,105.71,12350,-32.87,20240103,8120,2.09,20240117,14200,-41.62,20231207,4030,105.71,20231020,2.30,N,094480,500,196 억,,833673,N,N,106,N,00,N
20240118,090725,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8180,-170,5,-2.04,332169990,40428,3.25,8200,8280,8180,10850,5850,8350,8214.31,2.13,0,10547,8836,8592,8356,8112,7876,8475,7995,196,2500,500,5340,10,1,39229838,3209,59.28,2.79,12,0.10,138.00,2934.00,14200,20231207,-42.39,4030,20231020,102.98,12350,-33.77,20240103,8120,0.74,20240117,14200,-42.39,20231207,4030,102.98,20231020,2.30,N,094480,500,196 억,,833673,N,N,106,N,00,N
20240117,160724,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8350,-430,5,-4.90,10217888620,1228374,155.37,8600,8600,8120,11410,6150,8780,8317.97,1.50,0,259351,9206,8992,8866,8652,8526,8930,8590,196,2630,500,5610,10,1,39229838,3276,60.51,2.85,12,3.13,138.00,2934.00,14200,20231207,-41.20,4030,20231020,107.20,12350,-32.39,20240103,8120,2.83,20240117,14200,-41.20,20231207,4030,107.20,20231020,2.30,N,094480,500,196 억,,587973,N,N,106,N,00,N
20240117,150727,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8350,-430,5,-4.90,9743106380,1171322,148.15,8600,8600,8120,11410,6150,8780,8317.94,1.50,0,257371,9206,8992,8866,8652,8526,8930,8590,196,2630,500,5610,10,1,39229838,3276,60.51,2.85,12,2.99,138.00,2934.00,14200,20231207,-41.20,4030,20231020,107.20,12350,-32.39,20240103,8120,2.83,20240117,14200,-41.20,20231207,4030,107.20,20231020,2.30,N,094480,500,196 억,,587973,N,N,106,N,00,N
20240117,140725,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8360,-420,5,-4.78,8587792410,1032091,130.54,8600,8600,8120,11410,6150,8780,8320.66,1.50,0,213506,9206,8992,8866,8652,8526,8930,8590,196,2630,500,5610,10,1,39229838,3280,60.58,2.85,12,2.63,138.00,2934.00,14200,20231207,-41.13,4030,20231020,107.44,12350,-32.31,20240103,8120,2.96,20240117,14200,-41.13,20231207,4030,107.44,20231020,2.30,N,094480,500,196 억,,587973,N,N,106,N,00,N
20240117,130725,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8330,-450,5,-5.13,7667707880,922432,116.67,8600,8600,8120,11410,6150,8780,8312.36,1.50,0,187532,9206,8992,8866,8652,8526,8930,8590,196,2630,500,5610,10,1,39229838,3268,60.36,2.84,12,2.35,138.00,2934.00,14200,20231207,-41.34,4030,20231020,106.70,12350,-32.55,20240103,8120,2.59,20240117,14200,-41.34,20231207,4030,106.70,20231020,2.30,N,094480,500,196 억,,587973,N,N,106,N,00,N
20240117,120726,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8350,-430,5,-4.90,7252902490,872646,110.37,8600,8600,8120,11410,6150,8780,8311.26,1.50,0,177863,9206,8992,8866,8652,8526,8930,8590,196,2630,500,5610,10,1,39229838,3276,60.51,2.85,12,2.22,138.00,2934.00,14200,20231207,-41.20,4030,20231020,107.20,12350,-32.39,20240103,8120,2.83,20240117,14200,-41.20,20231207,4030,107.20,20231020,2.30,N,094480,500,196 억,,587973,N,N,106,N,00,N
20240117,110727,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8280,-500,5,-5.69,6471309090,778586,98.48,8600,8600,8120,11410,6150,8780,8311.47,1.50,0,157864,9206,8992,8866,8652,8526,8930,8590,196,2630,500,5610,10,1,39229838,3248,60.00,2.82,12,1.98,138.00,2934.00,14200,20231207,-41.69,4030,20231020,105.46,12350,-32.96,20240103,8120,1.97,20240117,14200,-41.69,20231207,4030,105.46,20231020,2.30,N,094480,500,196 억,,587973,N,N,106,N,00,N
20240117,100723,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8190,-590,5,-6.72,4968932890,596132,75.40,8600,8600,8150,11410,6150,8780,8335.10,1.50,0,120215,9206,8992,8866,8652,8526,8930,8590,196,2630,500,5610,10,1,39229838,3213,59.35,2.79,12,1.52,138.00,2934.00,14200,20231207,-42.32,4030,20231020,103.23,12350,-33.68,20240103,8150,0.49,20240117,14200,-42.32,20231207,4030,103.23,20231020,2.30,N,094480,500,196 억,,587973,N,N,106,N,00,N
20240117,090727,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8330,-450,5,-5.13,1172537590,138397,17.50,8600,8600,8330,11410,6150,8780,8471.71,1.50,0,10690,9206,8992,8866,8652,8526,8930,8590,196,2630,500,5610,10,1,39229838,3268,60.36,2.84,12,0.35,138.00,2934.00,14200,20231207,-41.34,4030,20231020,106.70,12350,-32.55,20240103,8330,0.00,20240117,14200,-41.34,20231207,4030,106.70,20231020,2.30,N,094480,500,196 억,,587973,N,N,106,N,00,N
20240116,160723,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8780,-260,5,-2.88,6617209660,744412,63.85,8920,9080,8740,11750,6330,9040,8889.20,1.42,0,29968,9573,9306,8953,8686,8333,9440,8820,196,2710,500,5780,10,1,39229838,3444,63.62,2.99,12,1.90,138.00,2934.00,14200,20231207,-38.17,4030,20231020,117.87,12350,-28.91,20240103,8600,2.09,20240115,14200,-38.17,20231207,4030,117.87,20231020,2.36,N,094480,500,196 억,,558968,N,N,106,N,00,N
20240116,150722,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8800,-240,5,-2.65,6200115570,697030,59.78,8920,9080,8740,11750,6330,9040,8894.81,1.42,0,23788,9573,9306,8953,8686,8333,9440,8820,196,2710,500,5780,10,1,39229838,3452,63.77,3.00,12,1.78,138.00,2934.00,14200,20231207,-38.03,4030,20231020,118.36,12350,-28.74,20240103,8600,2.33,20240115,14200,-38.03,20231207,4030,118.36,20231020,2.36,N,094480,500,196 억,,558968,N,N,24,N,00,N
20240116,140724,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8790,-250,5,-2.77,5435220250,610074,52.33,8920,9080,8740,11750,6330,9040,8908.87,1.42,0,6664,9573,9306,8953,8686,8333,9440,8820,196,2710,500,5780,10,1,39229838,3448,63.70,3.00,12,1.56,138.00,2934.00,14200,20231207,-38.10,4030,20231020,118.11,12350,-28.83,20240103,8600,2.21,20240115,14200,-38.10,20231207,4030,118.11,20231020,2.36,N,094480,500,196 억,,558968,N,N,24,N,00,N
20240116,130725,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8880,-160,5,-1.77,4539353830,508720,43.63,8920,9080,8740,11750,6330,9040,8922.83,1.42,0,2790,9573,9306,8953,8686,8333,9440,8820,196,2710,500,5780,10,1,39229838,3484,64.35,3.03,12,1.30,138.00,2934.00,14200,20231207,-37.46,4030,20231020,120.35,12350,-28.10,20240103,8600,3.26,20240115,14200,-37.46,20231207,4030,120.35,20231020,2.36,N,094480,500,196 억,,558968,N,N,24,N,00,N
20240116,120723,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8900,-140,5,-1.55,3811937920,427425,36.66,8920,9080,8740,11750,6330,9040,8918.05,1.42,0,15505,9573,9306,8953,8686,8333,9440,8820,196,2710,500,5780,10,1,39229838,3491,64.49,3.03,12,1.09,138.00,2934.00,14200,20231207,-37.32,4030,20231020,120.84,12350,-27.94,20240103,8600,3.49,20240115,14200,-37.32,20231207,4030,120.84,20231020,2.36,N,094480,500,196 억,,558968,N,N,24,N,00,N
20240116,110721,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9010,-30,5,-0.33,3154810420,354162,30.38,8920,9080,8740,11750,6330,9040,8907.39,1.42,0,13440,9573,9306,8953,8686,8333,9440,8820,196,2710,500,5780,10,1,39229838,3535,65.29,3.07,12,0.90,138.00,2934.00,14200,20231207,-36.55,4030,20231020,123.57,12350,-27.04,20240103,8600,4.77,20240115,14200,-36.55,20231207,4030,123.57,20231020,2.36,N,094480,500,196 억,,558968,N,N,24,N,00,N
20240116,100723,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8760,-280,5,-3.10,2163079030,242851,20.83,8920,9080,8740,11750,6330,9040,8906.40,1.42,0,242,9573,9306,8953,8686,8333,9440,8820,196,2710,500,5780,10,1,39229838,3437,63.48,2.99,12,0.62,138.00,2934.00,14200,20231207,-38.31,4030,20231020,117.37,12350,-29.07,20240103,8600,1.86,20240115,14200,-38.31,20231207,4030,117.37,20231020,2.36,N,094480,500,196 억,,558968,N,N,24,N,00,N
20240116,090721,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8990,-50,5,-0.55,455737110,50884,4.36,8920,9080,8770,11750,6330,9040,8954.48,1.42,0,1067,9573,9306,8953,8686,8333,9440,8820,196,2710,500,5780,10,1,39229838,3527,65.14,3.06,12,0.13,138.00,2934.00,14200,20231207,-36.69,4030,20231020,123.08,12350,-27.21,20240103,8600,4.53,20240115,14200,-36.69,20231207,4030,123.08,20231020,2.36,N,094480,500,196 억,,558968,N,N,24,N,00,N
20240115,160720,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9040,-280,5,-3.00,10333720070,1155628,59.62,8850,9220,8600,12110,6530,9320,8941.53,1.22,0,79602,10053,9686,9363,8996,8673,9525,8835,196,2790,500,5960,10,1,39229838,3546,65.51,3.08,12,2.95,138.00,2934.00,14200,20231207,-36.34,4030,20231020,124.32,12350,-26.80,20240103,8600,5.12,20240115,14200,-36.34,20231207,4030,124.32,20231020,1.91,N,094480,500,196 억,,480137,N,N,24,N,00,N
20240115,150722,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9060,-260,5,-2.79,9900933970,1107658,57.15,8850,9220,8600,12110,6530,9320,8938.48,1.22,0,78569,10053,9686,9363,8996,8673,9525,8835,196,2790,500,5960,10,1,39229838,3554,65.65,3.09,12,2.82,138.00,2934.00,14200,20231207,-36.20,4030,20231020,124.81,12350,-26.64,20240103,8600,5.35,20240115,14200,-36.20,20231207,4030,124.81,20231020,1.91,N,094480,500,196 억,,480137,N,N,48,N,00,N
20240115,140722,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9030,-290,5,-3.11,9227249920,1033124,53.30,8850,9220,8600,12110,6530,9320,8931.25,1.22,0,66032,10053,9686,9363,8996,8673,9525,8835,196,2790,500,5960,10,1,39229838,3542,65.43,3.08,12,2.63,138.00,2934.00,14200,20231207,-36.41,4030,20231020,124.07,12350,-26.88,20240103,8600,5.00,20240115,14200,-36.41,20231207,4030,124.07,20231020,1.91,N,094480,500,196 억,,480137,N,N,48,N,00,N
20240115,130720,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9100,-220,5,-2.36,8512720460,954152,49.23,8850,9220,8600,12110,6530,9320,8921.59,1.22,0,66796,10053,9686,9363,8996,8673,9525,8835,196,2790,500,5960,10,1,39229838,3570,65.94,3.10,12,2.43,138.00,2934.00,14200,20231207,-35.92,4030,20231020,125.81,12350,-26.32,20240103,8600,5.81,20240115,14200,-35.92,20231207,4030,125.81,20231020,1.91,N,094480,500,196 억,,480137,N,N,48,N,00,N
20240115,120721,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9120,-200,5,-2.15,8002734400,898392,46.35,8850,9200,8600,12110,6530,9320,8907.65,1.22,0,72159,10053,9686,9363,8996,8673,9525,8835,196,2790,500,5960,10,1,39229838,3578,66.09,3.11,12,2.29,138.00,2934.00,14200,20231207,-35.77,4030,20231020,126.30,12350,-26.15,20240103,8600,6.05,20240115,14200,-35.77,20231207,4030,126.30,20231020,1.91,N,094480,500,196 억,,480137,N,N,48,N,00,N
20240115,110720,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9110,-210,5,-2.25,7490489480,842357,43.46,8850,9200,8600,12110,6530,9320,8892.09,1.22,0,72106,10053,9686,9363,8996,8673,9525,8835,196,2790,500,5960,10,1,39229838,3574,66.01,3.10,12,2.15,138.00,2934.00,14200,20231207,-35.85,4030,20231020,126.05,12350,-26.23,20240103,8600,5.93,20240115,14200,-35.85,20231207,4030,126.05,20231020,1.91,N,094480,500,196 억,,480137,N,N,48,N,00,N
20240115,100718,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9080,-240,5,-2.58,6343996860,716189,36.95,8850,9200,8600,12110,6530,9320,8857.72,1.22,0,72381,10053,9686,9363,8996,8673,9525,8835,196,2790,500,5960,10,1,39229838,3562,65.80,3.09,12,1.83,138.00,2934.00,14200,20231207,-36.06,4030,20231020,125.31,12350,-26.48,20240103,8600,5.58,20240115,14200,-36.06,20231207,4030,125.31,20231020,1.91,N,094480,500,196 억,,480137,N,N,48,N,00,N
20240115,090721,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8650,-670,5,-7.19,2360531030,270660,13.96,8850,8880,8600,12110,6530,9320,8720.46,1.22,0,29251,10053,9686,9363,8996,8673,9525,8835,196,2790,500,5960,10,1,39229838,3393,62.68,2.95,12,0.69,138.00,2934.00,14200,20231207,-39.08,4030,20231020,114.64,12350,-29.96,20240103,8600,0.58,20240115,14200,-39.08,20231207,4030,114.64,20231020,1.91,N,094480,500,196 억,,480137,N,N,48,N,00,N
20240112,160716,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9320,-760,5,-7.54,17826797730,1920528,16.87,9730,9730,9040,13100,7060,10080,9279.93,1.05,0,57047,11773,10926,10473,9626,9173,10700,9400,196,3020,500,6450,10,1,39229838,3656,67.54,3.18,12,4.90,138.00,2934.00,14200,20231207,-34.37,4030,20231020,131.27,12350,-24.53,20240103,9020,3.33,20240110,14200,-34.37,20231207,4030,131.27,20231020,2.45,N,094480,500,196 억,,410676,N,N,48,N,00,N
20240112,150719,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9260,-820,5,-8.13,17275019710,1861203,16.35,9730,9730,9040,13100,7060,10080,9279.27,1.05,0,61241,11773,10926,10473,9626,9173,10700,9400,196,3020,500,6450,10,1,39229838,3633,67.10,3.16,12,4.74,138.00,2934.00,14200,20231207,-34.79,4030,20231020,129.78,12350,-25.02,20240103,9020,2.66,20240110,14200,-34.79,20231207,4030,129.78,20231020,2.45,N,094480,500,196 억,,410676,N,N,20,N,00,N
20240112,140718,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9240,-840,5,-8.33,15803619470,1701882,14.95,9730,9730,9040,13100,7060,10080,9283.38,1.05,0,53879,11773,10926,10473,9626,9173,10700,9400,196,3020,500,6450,10,1,39229838,3625,66.96,3.15,12,4.34,138.00,2934.00,14200,20231207,-34.93,4030,20231020,129.28,12350,-25.18,20240103,9020,2.44,20240110,14200,-34.93,20231207,4030,129.28,20231020,2.45,N,094480,500,196 억,,410676,N,N,20,N,00,N
20240112,130715,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9230,-850,5,-8.43,15141690530,1630219,14.32,9730,9730,9040,13100,7060,10080,9285.44,1.05,0,42253,11773,10926,10473,9626,9173,10700,9400,196,3020,500,6450,10,1,39229838,3621,66.88,3.15,12,4.16,138.00,2934.00,14200,20231207,-35.00,4030,20231020,129.03,12350,-25.26,20240103,9020,2.33,20240110,14200,-35.00,20231207,4030,129.03,20231020,2.45,N,094480,500,196 억,,410676,N,N,20,N,00,N
20240112,120719,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9330,-750,5,-7.44,14135359040,1521650,13.37,9730,9730,9040,13100,7060,10080,9286.61,1.05,0,22901,11773,10926,10473,9626,9173,10700,9400,196,3020,500,6450,10,1,39229838,3660,67.61,3.18,12,3.88,138.00,2934.00,14200,20231207,-34.30,4030,20231020,131.51,12350,-24.45,20240103,9020,3.44,20240110,14200,-34.30,20231207,4030,131.51,20231020,2.45,N,094480,500,196 억,,410676,N,N,20,N,00,N
20240112,110715,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9270,-810,5,-8.04,13169472000,1417725,12.46,9730,9730,9040,13100,7060,10080,9286.07,1.05,0,8898,11773,10926,10473,9626,9173,10700,9400,196,3020,500,6450,10,1,39229838,3637,67.17,3.16,12,3.61,138.00,2934.00,14200,20231207,-34.72,4030,20231020,130.02,12350,-24.94,20240103,9020,2.77,20240110,14200,-34.72,20231207,4030,130.02,20231020,2.45,N,094480,500,196 억,,410676,N,N,20,N,00,N
20240112,100715,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9170,-910,5,-9.03,11177234590,1202979,10.57,9730,9730,9040,13100,7060,10080,9287.66,1.05,0,23781,11773,10926,10473,9626,9173,10700,9400,196,3020,500,6450,10,1,39229838,3597,66.45,3.13,12,3.07,138.00,2934.00,14200,20231207,-35.42,4030,20231020,127.54,12350,-25.75,20240103,9020,1.66,20240110,14200,-35.42,20231207,4030,127.54,20231020,2.45,N,094480,500,196 억,,410676,N,N,20,N,00,N
20240112,090716,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9370,-710,5,-7.04,3305829530,348399,3.06,9730,9730,9230,13100,7060,10080,9479.11,1.05,0,46394,11773,10926,10473,9626,9173,10700,9400,196,3020,500,6450,10,1,39229838,3676,67.90,3.19,12,0.89,138.00,2934.00,14200,20231207,-34.01,4030,20231020,132.51,12350,-24.13,20240103,9020,3.88,20240110,14200,-34.01,20231207,4030,132.51,20231020,2.45,N,094480,500,196 억,,410676,N,N,20,N,00,N
20240111,160712,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10080,690,2,7.35,120331579610,11313879,171.12,10310,11320,10020,12200,6580,9390,10636.04,1.19,-2864,-54845,12450,10920,9970,8440,7490,10445,7965,196,2810,500,6000,10,1,39229838,3954,73.04,3.44,12,28.84,138.00,2934.00,14200,20231207,-29.01,4030,20231020,150.12,12350,-18.38,20240103,9020,11.75,20240110,14200,-29.01,20231207,4030,150.12,20231020,2.13,N,094480,500,196 억,,467336,N,N,20,N,00,N
20240111,150717,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10140,750,2,7.99,118160310770,11099107,167.87,10310,11320,10020,12200,6580,9390,10646.00,1.19,-2864,-111776,12450,10920,9970,8440,7490,10445,7965,196,2810,500,6000,10,1,39229838,3978,73.48,3.46,12,28.29,138.00,2934.00,14200,20231207,-28.59,4030,20231020,151.61,12350,-17.89,20240103,9020,12.42,20240110,14200,-28.59,20231207,4030,151.61,20231020,2.13,N,094480,500,196 억,,467336,N,N,10,N,00,N
20240111,140714,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10290,900,2,9.58,112662673570,10564780,159.79,10310,11320,10020,12200,6580,9390,10664.07,1.19,-2864,-109901,12450,10920,9970,8440,7490,10445,7965,196,2810,500,6000,10,1,39229838,4037,74.57,3.51,12,26.93,138.00,2934.00,14200,20231207,-27.54,4030,20231020,155.33,12350,-16.68,20240103,9020,14.08,20240110,14200,-27.54,20231207,4030,155.33,20231020,2.13,N,094480,500,196 억,,467336,N,N,10,N,00,N
20240111,130712,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10400,1010,2,10.76,109438238600,10253346,155.08,10310,11320,10020,12200,6580,9390,10673.50,1.19,-2864,-111455,12450,10920,9970,8440,7490,10445,7965,196,2810,500,6000,10,1,39229838,4080,75.36,3.54,12,26.14,138.00,2934.00,14200,20231207,-26.76,4030,20231020,158.06,12350,-15.79,20240103,9020,15.30,20240110,14200,-26.76,20231207,4030,158.06,20231020,2.13,N,094480,500,196 억,,467336,N,N,10,N,00,N
20240111,120713,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10470,1080,2,11.50,104629567110,9795550,148.16,10310,11320,10020,12200,6580,9390,10681.42,1.19,-2864,-114771,12450,10920,9970,8440,7490,10445,7965,196,2810,500,6000,10,1,39229838,4107,75.87,3.57,12,24.97,138.00,2934.00,14200,20231207,-26.27,4030,20231020,159.80,12350,-15.22,20240103,9020,16.08,20240110,14200,-26.27,20231207,4030,159.80,20231020,2.13,N,094480,500,196 억,,467336,N,N,10,N,00,N
20240111,110715,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10290,900,2,9.58,99645907870,9316832,140.92,10310,11320,10020,12200,6580,9390,10695.35,1.19,-2864,-108144,12450,10920,9970,8440,7490,10445,7965,196,2810,500,6000,10,1,39229838,4037,74.57,3.51,12,23.75,138.00,2934.00,14200,20231207,-27.54,4030,20231020,155.33,12350,-16.68,20240103,9020,14.08,20240110,14200,-27.54,20231207,4030,155.33,20231020,2.13,N,094480,500,196 억,,467336,N,N,10,N,00,N
20240111,100714,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10720,1330,2,14.16,85826569670,7994236,120.91,10310,11320,10020,12200,6580,9390,10736.17,1.19,-2864,57603,12450,10920,9970,8440,7490,10445,7965,196,2810,500,6000,10,1,39229838,4205,77.68,3.65,12,20.38,138.00,2934.00,14200,20231207,-24.51,4030,20231020,166.00,12350,-13.20,20240103,9020,18.85,20240110,14200,-24.51,20231207,4030,166.00,20231020,2.13,N,094480,500,196 억,,467336,N,N,10,N,00,N
20240111,090713,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10660,1270,2,13.53,31484242640,2908263,43.99,10310,11320,10300,12200,6580,9390,10826.11,1.19,-2864,-59113,12450,10920,9970,8440,7490,10445,7965,196,2810,500,6000,10,1,39229838,4182,77.25,3.63,12,7.41,138.00,2934.00,14200,20231207,-24.93,4030,20231020,164.52,12350,-13.68,20240103,9020,18.18,20240110,14200,-24.93,20231207,4030,164.52,20231020,2.13,N,094480,500,196 억,,467336,N,N,10,N,00,N
20240110,160711,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9390,-2350,5,-20.02,64050042240,6548120,252.00,11400,11500,9020,15260,8220,11740,9781.62,2.29,0,-424205,13020,12380,11600,10960,10180,12700,11280,196,3520,500,7510,10,1,39229838,3684,68.04,3.20,12,16.69,138.00,2934.00,14200,20231207,-33.87,4030,20231020,133.00,12350,-23.97,20240103,9020,4.10,20240110,14200,-33.87,20231207,4030,133.00,20231020,2.11,N,094480,500,196 억,,896655,N,N,10,N,00,N
20240110,150713,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9390,-2350,5,-20.02,61770250300,6305603,242.66,11400,11500,9020,15260,8220,11740,9795.29,2.29,0,-427475,13020,12380,11600,10960,10180,12700,11280,196,3520,500,7510,10,1,39229838,3684,68.04,3.20,12,16.07,138.00,2934.00,14200,20231207,-33.87,4030,20231020,133.00,12350,-23.97,20240103,9020,4.10,20240110,14200,-33.87,20231207,4030,133.00,20231020,2.11,N,094480,500,196 억,,896655,N,N,73,N,00,N
20240110,140715,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9210,-2530,5,-21.55,53342875930,5398273,207.75,11400,11500,9050,15260,8220,11740,9880.58,2.29,0,-449054,13020,12380,11600,10960,10180,12700,11280,196,3520,500,7510,10,1,39229838,3613,66.74,3.14,12,13.76,138.00,2934.00,14200,20231207,-35.14,4030,20231020,128.54,12350,-25.43,20240103,9050,1.77,20240110,14200,-35.14,20231207,4030,128.54,20231020,2.11,N,094480,500,196 억,,896655,N,N,73,N,00,N
20240110,130712,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10050,-1690,5,-14.40,19732936440,1840687,70.84,11400,11500,10010,15260,8220,11740,10718.99,2.29,0,-154936,13020,12380,11600,10960,10180,12700,11280,196,3520,500,7510,10,1,39229838,3943,72.83,3.43,12,4.69,138.00,2934.00,14200,20231207,-29.23,4030,20231020,149.38,12350,-18.62,20240103,10010,0.40,20240110,14200,-29.23,20231207,4030,149.38,20231020,2.11,N,094480,500,196 억,,896655,N,N,73,N,00,N
20240110,120713,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10930,-810,5,-6.90,9295400550,833341,32.07,11400,11500,10900,15260,8220,11740,11152.56,2.29,0,-85209,13020,12380,11600,10960,10180,12700,11280,196,3520,500,7510,10,1,39229838,4288,79.20,3.73,12,2.12,138.00,2934.00,14200,20231207,-23.03,4030,20231020,171.22,12350,-11.50,20240103,10430,4.79,20240108,14200,-23.03,20231207,4030,171.22,20231020,2.11,N,094480,500,196 억,,896655,N,N,73,N,00,N
20240110,110712,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11110,-630,5,-5.37,7900819040,706498,27.19,11400,11500,10900,15260,8220,11740,11181.03,2.29,0,-56293,13020,12380,11600,10960,10180,12700,11280,196,3520,500,7510,10,1,39229838,4358,80.51,3.79,12,1.80,138.00,2934.00,14200,20231207,-21.76,4030,20231020,175.68,12350,-10.04,20240103,10430,6.52,20240108,14200,-21.76,20231207,4030,175.68,20231020,2.11,N,094480,500,196 억,,896655,N,N,73,N,00,N
20240110,100711,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11130,-610,5,-5.20,7118791110,636164,24.48,11400,11500,10900,15260,8220,11740,11187.94,2.29,0,-53403,13020,12380,11600,10960,10180,12700,11280,196,3520,500,7510,10,1,39229838,4366,80.65,3.79,12,1.62,138.00,2934.00,14200,20231207,-21.62,4030,20231020,176.18,12350,-9.88,20240103,10430,6.71,20240108,14200,-21.62,20231207,4030,176.18,20231020,2.11,N,094480,500,196 억,,896655,N,N,73,N,00,N
20240110,090710,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11120,-620,5,-5.28,3495950210,309046,11.89,11400,11500,11100,15260,8220,11740,11308.47,2.29,0,-6,13020,12380,11600,10960,10180,12700,11280,196,3520,500,7510,10,1,39229838,4362,80.58,3.79,12,0.79,138.00,2934.00,14200,20231207,-21.69,4030,20231020,175.93,12350,-9.96,20240103,10430,6.62,20240108,14200,-21.69,20231207,4030,175.93,20231020,2.11,N,094480,500,196 억,,896655,N,N,73,N,00,N
20240109,160709,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11740,1010,2,9.41,29502191940,2548796,330.43,11270,12240,10820,13940,7520,10730,11573.31,1.94,0,142393,11063,10896,10663,10496,10263,10780,10380,196,3210,500,6860,10,1,39229838,4606,85.07,4.00,12,6.50,138.00,2934.00,14200,20231207,-17.32,4030,20231020,191.32,12350,-4.94,20240103,10430,12.56,20240108,14200,-17.32,20231207,4030,191.32,20231020,2.04,N,094480,500,196 억,,759709,N,N,73,N,00,N
20240109,150710,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11790,1060,2,9.88,15405096840,1365311,177.00,11270,11870,10820,13940,7520,10730,11283.21,1.94,0,158064,11063,10896,10663,10496,10263,10780,10380,196,3210,500,6860,10,1,39229838,4625,85.43,4.02,12,3.48,138.00,2934.00,14200,20231207,-16.97,4030,20231020,192.56,12350,-4.53,20240103,10430,13.04,20240108,14200,-16.97,20231207,4030,192.56,20231020,2.04,N,094480,500,196 억,,759709,N,N,48,N,00,N
20240109,140710,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11080,350,2,3.26,7762870980,701978,91.01,11270,11360,10820,13940,7520,10730,11058.57,1.94,0,26656,11063,10896,10663,10496,10263,10780,10380,196,3210,500,6860,10,1,39229838,4347,80.29,3.78,12,1.79,138.00,2934.00,14200,20231207,-21.97,4030,20231020,174.94,12350,-10.28,20240103,10430,6.23,20240108,14200,-21.97,20231207,4030,174.94,20231020,2.04,N,094480,500,196 억,,759709,N,N,48,N,00,N
20240109,130710,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10940,210,2,1.96,7247281090,655155,84.94,11270,11360,10820,13940,7520,10730,11061.93,1.94,0,10077,11063,10896,10663,10496,10263,10780,10380,196,3210,500,6860,10,1,39229838,4292,79.28,3.73,12,1.67,138.00,2934.00,14200,20231207,-22.96,4030,20231020,171.46,12350,-11.42,20240103,10430,4.89,20240108,14200,-22.96,20231207,4030,171.46,20231020,2.04,N,094480,500,196 억,,759709,N,N,48,N,00,N
20240109,120716,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11050,320,2,2.98,6693311030,604686,78.39,11270,11360,10820,13940,7520,10730,11069.07,1.94,0,1613,11063,10896,10663,10496,10263,10780,10380,196,3210,500,6860,10,1,39229838,4335,80.07,3.77,12,1.54,138.00,2934.00,14200,20231207,-22.18,4030,20231020,174.19,12350,-10.53,20240103,10430,5.94,20240108,14200,-22.18,20231207,4030,174.19,20231020,2.04,N,094480,500,196 억,,759709,N,N,48,N,00,N
20240109,110712,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10870,140,2,1.30,5702034480,514688,66.72,11270,11360,10820,13940,7520,10730,11078.62,1.94,0,-43529,11063,10896,10663,10496,10263,10780,10380,196,3210,500,6860,10,1,39229838,4264,78.77,3.70,12,1.31,138.00,2934.00,14200,20231207,-23.45,4030,20231020,169.73,12350,-11.98,20240103,10430,4.22,20240108,14200,-23.45,20231207,4030,169.73,20231020,2.04,N,094480,500,196 억,,759709,N,N,48,N,00,N
20240109,100710,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10890,160,2,1.49,4984516210,449013,58.21,11270,11360,10820,13940,7520,10730,11101.05,1.94,0,-46885,11063,10896,10663,10496,10263,10780,10380,196,3210,500,6860,10,1,39229838,4272,78.91,3.71,12,1.14,138.00,2934.00,14200,20231207,-23.31,4030,20231020,170.22,12350,-11.82,20240103,10430,4.41,20240108,14200,-23.31,20231207,4030,170.22,20231020,2.04,N,094480,500,196 억,,759709,N,N,48,N,00,N
20240109,090711,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11120,390,2,3.63,2400972230,213827,27.72,11270,11360,11000,13940,7520,10730,11228.57,1.94,0,-55868,11063,10896,10663,10496,10263,10780,10380,196,3210,500,6860,10,1,39229838,4362,80.58,3.79,12,0.55,138.00,2934.00,14200,20231207,-21.69,4030,20231020,175.93,12350,-9.96,20240103,10430,6.62,20240108,14200,-21.69,20231207,4030,175.93,20231020,2.04,N,094480,500,196 억,,759709,N,N,48,N,00,N
20240108,160709,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10730,-220,5,-2.01,8097720350,762669,111.35,10750,10830,10430,14230,7670,10950,10617.15,1.80,0,55429,11683,11316,11073,10706,10463,11195,10585,196,3280,500,7000,10,1,39229838,4209,77.75,3.66,12,1.94,138.00,2934.00,14200,20231207,-24.44,4030,20231020,166.25,12350,-13.12,20240103,10430,2.88,20240108,14200,-24.44,20231207,4030,166.25,20231020,2.01,N,094480,500,196 억,,706555,N,N,48,N,00,N
20240108,150711,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10770,-180,5,-1.64,7759700140,731198,106.75,10750,10830,10430,14230,7670,10950,10611.96,1.80,0,70580,11683,11316,11073,10706,10463,11195,10585,196,3280,500,7000,10,1,39229838,4225,78.04,3.67,12,1.86,138.00,2934.00,14200,20231207,-24.15,4030,20231020,167.25,12350,-12.79,20240103,10430,3.26,20240108,14200,-24.15,20231207,4030,167.25,20231020,2.01,N,094480,500,196 억,,706555,N,N,139,N,00,N
20240108,140709,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10680,-270,5,-2.47,6638893520,626764,91.51,10750,10800,10430,14230,7670,10950,10591.90,1.80,0,77820,11683,11316,11073,10706,10463,11195,10585,196,3280,500,7000,10,1,39229838,4190,77.39,3.64,12,1.60,138.00,2934.00,14200,20231207,-24.79,4030,20231020,165.01,12350,-13.52,20240103,10430,2.40,20240108,14200,-24.79,20231207,4030,165.01,20231020,2.01,N,094480,500,196 억,,706555,N,N,139,N,00,N
20240108,130709,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10610,-340,5,-3.11,5708871570,539129,78.71,10750,10800,10430,14230,7670,10950,10588.56,1.80,0,48948,11683,11316,11073,10706,10463,11195,10585,196,3280,500,7000,10,1,39229838,4162,76.88,3.62,12,1.37,138.00,2934.00,14200,20231207,-25.28,4030,20231020,163.28,12350,-14.09,20240103,10430,1.73,20240108,14200,-25.28,20231207,4030,163.28,20231020,2.01,N,094480,500,196 억,,706555,N,N,139,N,00,N
20240108,120710,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10620,-330,5,-3.01,4986155710,471032,68.77,10750,10800,10430,14230,7670,10950,10585.01,1.80,0,58519,11683,11316,11073,10706,10463,11195,10585,196,3280,500,7000,10,1,39229838,4166,76.96,3.62,12,1.20,138.00,2934.00,14200,20231207,-25.21,4030,20231020,163.52,12350,-14.01,20240103,10430,1.82,20240108,14200,-25.21,20231207,4030,163.52,20231020,2.01,N,094480,500,196 억,,706555,N,N,139,N,00,N
20240108,110711,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10680,-270,5,-2.47,4437725420,419636,61.27,10750,10800,10430,14230,7670,10950,10574.50,1.80,0,57498,11683,11316,11073,10706,10463,11195,10585,196,3280,500,7000,10,1,39229838,4190,77.39,3.64,12,1.07,138.00,2934.00,14200,20231207,-24.79,4030,20231020,165.01,12350,-13.52,20240103,10430,2.40,20240108,14200,-24.79,20231207,4030,165.01,20231020,2.01,N,094480,500,196 억,,706555,N,N,139,N,00,N
20240108,100710,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10670,-280,5,-2.56,3481172770,330253,48.22,10750,10760,10430,14230,7670,10950,10539.99,1.80,0,47864,11683,11316,11073,10706,10463,11195,10585,196,3280,500,7000,10,1,39229838,4186,77.32,3.64,12,0.84,138.00,2934.00,14200,20231207,-24.86,4030,20231020,164.76,12350,-13.60,20240103,10430,2.30,20240108,14200,-24.86,20231207,4030,164.76,20231020,2.01,N,094480,500,196 억,,706555,N,N,139,N,00,N
20240108,090709,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10650,-300,5,-2.74,1109221620,104915,15.32,10750,10760,10500,14230,7670,10950,10569.84,1.80,0,28383,11683,11316,11073,10706,10463,11195,10585,196,3280,500,7000,10,1,39229838,4178,77.17,3.63,12,0.27,138.00,2934.00,14200,20231207,-25.00,4030,20231020,164.27,12350,-13.77,20240103,10500,1.43,20240108,14200,-25.00,20231207,4030,164.27,20231020,2.01,N,094480,500,196 억,,706555,N,N,139,N,00,N
20240105,160709,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10950,-210,5,-1.88,7533457890,677903,51.65,11270,11440,10830,14500,7820,11160,11112.98,1.84,0,-15068,11986,11572,11286,10872,10586,11430,10730,196,3340,500,7140,10,1,39229838,4296,79.35,3.73,12,1.73,138.00,2934.00,14200,20231207,-22.89,4030,20231020,171.71,12350,-11.34,20240103,10830,1.11,20240105,14200,-22.89,20231207,4030,171.71,20231020,2.07,N,094480,500,196 억,,722185,N,N,139,N,00,N
20240105,150710,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10920,-240,5,-2.15,7168994520,644548,49.10,11270,11440,10830,14500,7820,11160,11122.50,1.84,0,-19904,11986,11572,11286,10872,10586,11430,10730,196,3340,500,7140,10,1,39229838,4284,79.13,3.72,12,1.64,138.00,2934.00,14200,20231207,-23.10,4030,20231020,170.97,12350,-11.58,20240103,10830,0.83,20240105,14200,-23.10,20231207,4030,170.97,20231020,2.07,N,094480,500,196 억,,722185,N,N,12,N,00,N
20240105,140707,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10930,-230,5,-2.06,6364918480,570761,43.48,11270,11440,10880,14500,7820,11160,11151.63,1.84,0,-16898,11986,11572,11286,10872,10586,11430,10730,196,3340,500,7140,10,1,39229838,4288,79.20,3.73,12,1.45,138.00,2934.00,14200,20231207,-23.03,4030,20231020,171.22,12350,-11.50,20240103,10880,0.46,20240105,14200,-23.03,20231207,4030,171.22,20231020,2.07,N,094480,500,196 억,,722185,N,N,12,N,00,N
20240105,130708,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11010,-150,5,-1.34,5277010060,471431,35.92,11270,11440,10940,14500,7820,11160,11193.62,1.84,0,-16662,11986,11572,11286,10872,10586,11430,10730,196,3340,500,7140,10,1,39229838,4319,79.78,3.75,12,1.20,138.00,2934.00,14200,20231207,-22.46,4030,20231020,173.20,12350,-10.85,20240103,10940,0.64,20240105,14200,-22.46,20231207,4030,173.20,20231020,2.07,N,094480,500,196 억,,722185,N,N,12,N,00,N
20240105,120708,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11090,-70,5,-0.63,4743681740,423323,32.25,11270,11440,10940,14500,7820,11160,11205.85,1.84,0,-21852,11986,11572,11286,10872,10586,11430,10730,196,3340,500,7140,10,1,39229838,4351,80.36,3.78,12,1.08,138.00,2934.00,14200,20231207,-21.90,4030,20231020,175.19,12350,-10.20,20240103,10940,1.37,20240105,14200,-21.90,20231207,4030,175.19,20231020,2.07,N,094480,500,196 억,,722185,N,N,12,N,00,N
20240105,110707,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11150,-10,5,-0.09,3351091050,297477,22.66,11270,11440,11140,14500,7820,11160,11265.12,1.84,0,-2743,11986,11572,11286,10872,10586,11430,10730,196,3340,500,7140,10,1,39229838,4374,80.80,3.80,12,0.76,138.00,2934.00,14200,20231207,-21.48,4030,20231020,176.67,12350,-9.72,20240103,11000,1.36,20240104,14200,-21.48,20231207,4030,176.67,20231020,2.07,N,094480,500,196 억,,722185,N,N,12,N,00,N
20240105,100710,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11250,90,2,0.81,2434766770,215704,16.43,11270,11440,11140,14500,7820,11160,11287.67,1.84,0,13834,11986,11572,11286,10872,10586,11430,10730,196,3340,500,7140,10,1,39229838,4413,81.52,3.83,12,0.55,138.00,2934.00,14200,20231207,-20.77,4030,20231020,179.16,12350,-8.91,20240103,11000,2.27,20240104,14200,-20.77,20231207,4030,179.16,20231020,2.07,N,094480,500,196 억,,722185,N,N,12,N,00,N
20240105,090707,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11260,100,2,0.90,722885620,63910,4.87,11270,11380,11200,14500,7820,11160,11311.54,1.84,0,-3841,11986,11572,11286,10872,10586,11430,10730,196,3340,500,7140,10,1,39229838,4417,81.59,3.84,12,0.16,138.00,2934.00,14200,20231207,-20.70,4030,20231020,179.40,12350,-8.83,20240103,11000,2.36,20240104,14200,-20.70,20231207,4030,179.40,20231020,2.07,N,094480,500,196 억,,722185,N,N,12,N,00,N
20240104,160704,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11160,-840,5,-7.00,14577627080,1296563,65.95,11620,11700,11000,15600,8400,12000,11242.02,2.36,0,-203410,12766,12382,11966,11582,11166,12575,11775,196,3600,500,7680,10,1,39229838,4378,80.87,3.80,12,3.31,138.00,2934.00,14200,20231207,-21.41,4030,20231020,176.92,12350,-9.64,20240103,11000,1.45,20240104,14200,-21.41,20231207,4030,176.92,20231020,1.95,N,094480,500,196 억,,925905,N,N,12,N,00,N
20240104,150706,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11120,-880,5,-7.33,14154954400,1258712,64.02,11620,11700,11000,15600,8400,12000,11244.09,2.36,0,-199734,12766,12382,11966,11582,11166,12575,11775,196,3600,500,7680,10,1,39229838,4362,80.58,3.79,12,3.21,138.00,2934.00,14200,20231207,-21.69,4030,20231020,175.93,12350,-9.96,20240103,11000,1.09,20240104,14200,-21.69,20231207,4030,175.93,20231020,1.95,N,094480,500,196 억,,925905,N,N,15,N,00,N
20240104,140706,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11220,-780,5,-6.50,13215480400,1174516,59.74,11620,11700,11000,15600,8400,12000,11250.26,2.36,0,-195324,12766,12382,11966,11582,11166,12575,11775,196,3600,500,7680,10,1,39229838,4402,81.30,3.82,12,2.99,138.00,2934.00,14200,20231207,-20.99,4030,20231020,178.41,12350,-9.15,20240103,11000,2.00,20240104,14200,-20.99,20231207,4030,178.41,20231020,1.95,N,094480,500,196 억,,925905,N,N,15,N,00,N
20240104,130707,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11170,-830,5,-6.92,12491756720,1109928,56.45,11620,11700,11000,15600,8400,12000,11252.89,2.36,0,-200076,12766,12382,11966,11582,11166,12575,11775,196,3600,500,7680,10,1,39229838,4382,80.94,3.81,12,2.83,138.00,2934.00,14200,20231207,-21.34,4030,20231020,177.17,12350,-9.55,20240103,11000,1.55,20240104,14200,-21.34,20231207,4030,177.17,20231020,1.95,N,094480,500,196 억,,925905,N,N,15,N,00,N
20240104,120705,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11170,-830,5,-6.92,11783986740,1046785,53.24,11620,11700,11000,15600,8400,12000,11255.54,2.36,0,-192234,12766,12382,11966,11582,11166,12575,11775,196,3600,500,7680,10,1,39229838,4382,80.94,3.81,12,2.67,138.00,2934.00,14200,20231207,-21.34,4030,20231020,177.17,12350,-9.55,20240103,11000,1.55,20240104,14200,-21.34,20231207,4030,177.17,20231020,1.95,N,094480,500,196 억,,925905,N,N,15,N,00,N
20240104,110704,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11130,-870,5,-7.25,9963607770,882647,44.89,11620,11700,11060,15600,8400,12000,11286.31,2.36,0,-162985,12766,12382,11966,11582,11166,12575,11775,196,3600,500,7680,10,1,39229838,4366,80.65,3.79,12,2.25,138.00,2934.00,14200,20231207,-21.62,4030,20231020,176.18,12350,-9.88,20240103,11060,0.63,20240104,14200,-21.62,20231207,4030,176.18,20231020,1.95,N,094480,500,196 억,,925905,N,N,15,N,00,N
20240104,100704,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11250,-750,5,-6.25,8114433260,717495,36.49,11620,11700,11060,15600,8400,12000,11306.99,2.36,0,-139757,12766,12382,11966,11582,11166,12575,11775,196,3600,500,7680,10,1,39229838,4413,81.52,3.83,12,1.83,138.00,2934.00,14200,20231207,-20.77,4030,20231020,179.16,12350,-8.91,20240103,11060,1.72,20240104,14200,-20.77,20231207,4030,179.16,20231020,1.95,N,094480,500,196 억,,925905,N,N,15,N,00,N
20240104,090707,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11400,-600,5,-5.00,2682023380,233317,11.87,11620,11700,11330,15600,8400,12000,11489.75,2.36,0,-54427,12766,12382,11966,11582,11166,12575,11775,196,3600,500,7680,10,1,39229838,4472,82.61,3.89,12,0.59,138.00,2934.00,14200,20231207,-19.72,4030,20231020,182.88,12350,-7.69,20240103,11060,3.07,20240102,14200,-19.72,20231207,4030,182.88,20231020,1.95,N,094480,500,196 억,,925905,N,N,15,N,00,N
20240103,160703,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,12000,100,2,0.84,23289045120,1942568,105.65,11900,12350,11550,15470,8330,11900,11989.15,2.91,0,-213437,12566,12232,11646,11312,10726,12400,11480,196,3570,500,7610,10,1,39229838,4708,86.96,4.09,12,4.95,138.00,2934.00,14200,20231207,-15.49,4030,20231020,197.77,12350,-2.83,20240103,11060,8.50,20240102,14200,-15.49,20231207,4030,197.77,20231020,1.36,N,094480,500,196 억,,1141168,N,N,15,N,00,N
20240103,150702,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11960,60,2,0.50,22423019580,1870172,101.71,11900,12350,11550,15470,8330,11900,11990.21,2.91,0,-210027,12566,12232,11646,11312,10726,12400,11480,196,3570,500,7610,10,1,39229838,4692,86.67,4.08,12,4.77,138.00,2934.00,14200,20231207,-15.77,4030,20231020,196.77,12350,-3.16,20240103,11060,8.14,20240102,14200,-15.77,20231207,4030,196.77,20231020,1.36,N,094480,500,196 억,,1141168,N,N,57,N,00,N
20240103,140659,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11790,-110,5,-0.92,21082712300,1757453,95.58,11900,12350,11550,15470,8330,11900,11996.63,2.91,0,-210586,12566,12232,11646,11312,10726,12400,11480,196,3570,500,7610,10,1,39229838,4625,85.43,4.02,12,4.48,138.00,2934.00,14200,20231207,-16.97,4030,20231020,192.56,12350,-4.53,20240103,11060,6.60,20240102,14200,-16.97,20231207,4030,192.56,20231020,1.36,N,094480,500,196 억,,1141168,N,N,57,N,00,N
20240103,130702,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11940,40,2,0.34,19285672930,1606323,87.36,11900,12350,11550,15470,8330,11900,12006.64,2.91,0,-159356,12566,12232,11646,11312,10726,12400,11480,196,3570,500,7610,10,1,39229838,4684,86.52,4.07,12,4.09,138.00,2934.00,14200,20231207,-15.92,4030,20231020,196.28,12350,-3.32,20240103,11060,7.96,20240102,14200,-15.92,20231207,4030,196.28,20231020,1.36,N,094480,500,196 억,,1141168,N,N,57,N,00,N
20240103,120705,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,12020,120,2,1.01,18201175490,1515937,82.45,11900,12350,11550,15470,8330,11900,12007.13,2.91,0,-166947,12566,12232,11646,11312,10726,12400,11480,196,3570,500,7610,10,1,39229838,4715,87.10,4.10,12,3.86,138.00,2934.00,14200,20231207,-15.35,4030,20231020,198.26,12350,-2.67,20240103,11060,8.68,20240102,14200,-15.35,20231207,4030,198.26,20231020,1.36,N,094480,500,196 억,,1141168,N,N,57,N,00,N
20240103,110701,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,12180,280,2,2.35,16372931900,1364302,74.20,11900,12350,11550,15470,8330,11900,12001.57,2.91,0,-135599,12566,12232,11646,11312,10726,12400,11480,196,3570,500,7610,10,1,39229838,4778,88.26,4.15,12,3.48,138.00,2934.00,14200,20231207,-14.23,4030,20231020,202.23,12350,-1.38,20240103,11060,10.13,20240102,14200,-14.23,20231207,4030,202.23,20231020,1.36,N,094480,500,196 억,,1141168,N,N,57,N,00,N
20240103,100702,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11900,0,3,0.00,10026333280,839898,45.68,11900,12190,11550,15470,8330,11900,11937.93,2.91,0,-136925,12566,12232,11646,11312,10726,12400,11480,196,3570,500,7610,10,1,39229838,4668,86.23,4.06,12,2.14,138.00,2934.00,14200,20231207,-16.20,4030,20231020,195.29,12190,-2.38,20240103,11060,7.59,20240102,14200,-16.20,20231207,4030,195.29,20231020,1.36,N,094480,500,196 억,,1141168,N,N,57,N,00,N
20240103,090701,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11650,-250,5,-2.10,1655493560,141207,7.68,11900,11910,11550,15470,8330,11900,11712.99,2.91,0,-39057,12566,12232,11646,11312,10726,12400,11480,196,3570,500,7610,10,1,39229838,4570,84.42,3.97,12,0.36,138.00,2934.00,14200,20231207,-17.96,4030,20231020,189.08,11980,-2.75,20240102,11060,5.33,20240102,14200,-17.96,20231207,4030,189.08,20231020,1.36,N,094480,500,196 억,,1141168,N,N,57,N,00,N
20240102,160701,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11900,450,2,3.93,21017042380,1813104,23.91,11600,11980,11060,14880,8020,11450,11590.92,2.83,0,9204,13303,12376,11373,10446,9443,12840,10910,196,3430,500,7320,10,1,39229838,4668,86.23,4.06,12,4.62,138.00,2934.00,14200,20231207,-16.20,4030,20231020,195.29,11980,-0.67,20240102,11060,7.59,20240102,14200,-16.20,20231207,4030,195.29,20231020,1.40,N,094480,500,196 억,,1108931,N,N,57,N,00,N
20240102,150701,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11830,380,2,3.32,19403478000,1677020,22.11,11600,11980,11060,14880,8020,11450,11570.23,2.83,0,-1498,13303,12376,11373,10446,9443,12840,10910,196,3430,500,7320,10,1,39229838,4641,85.72,4.03,12,4.27,138.00,2934.00,14200,20231207,-16.69,4030,20231020,193.55,11980,-1.25,20240102,11060,6.96,20240102,14200,-16.69,20231207,4030,193.55,20231020,1.40,N,094480,500,196 억,,1108931,N,N,5301,N,00,N
20240102,140701,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11620,170,2,1.48,15087746460,1311466,17.29,11600,11900,11060,14880,8020,11450,11504.50,2.83,0,-58141,13303,12376,11373,10446,9443,12840,10910,196,3430,500,7320,10,1,39229838,4559,84.20,3.96,12,3.34,138.00,2934.00,14200,20231207,-18.17,4030,20231020,188.34,11900,-2.35,20240102,11060,5.06,20240102,14200,-18.17,20231207,4030,188.34,20231020,1.40,N,094480,500,196 억,,1108931,N,N,5301,N,00,N
20240102,130657,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11620,170,2,1.48,10660303370,934165,12.32,11600,11810,11060,14880,8020,11450,11411.57,2.83,0,-16805,13303,12376,11373,10446,9443,12840,10910,196,3430,500,7320,10,1,39229838,4559,84.20,3.96,12,2.38,138.00,2934.00,14200,20231207,-18.17,4030,20231020,188.34,11810,-1.61,20240102,11060,5.06,20240102,14200,-18.17,20231207,4030,188.34,20231020,1.40,N,094480,500,196 억,,1108931,N,N,5301,N,00,N
20240102,120657,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11480,30,2,0.26,9118160650,800696,10.56,11600,11810,11060,14880,8020,11450,11387.77,2.83,0,-29079,13303,12376,11373,10446,9443,12840,10910,196,3430,500,7320,10,1,39229838,4504,83.19,3.91,12,2.04,138.00,2934.00,14200,20231207,-19.15,4030,20231020,184.86,11810,-2.79,20240102,11060,3.80,20240102,14200,-19.15,20231207,4030,184.86,20231020,1.40,N,094480,500,196 억,,1108931,N,N,5301,N,00,N
20240102,110658,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11190,-260,5,-2.27,7016329050,616974,8.14,11600,11810,11060,14880,8020,11450,11372.13,2.83,0,-28752,13303,12376,11373,10446,9443,12840,10910,196,3430,500,7320,10,1,39229838,4390,81.09,3.81,12,1.57,138.00,2934.00,14200,20231207,-21.20,4030,20231020,177.67,11810,-5.25,20240102,11060,1.18,20240102,14200,-21.20,20231207,4030,177.67,20231020,1.40,N,094480,500,196 억,,1108931,N,N,5301,N,00,N
20240102,100649,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11350,-100,5,-0.87,2619343730,227747,3.00,11600,11810,11200,14880,8020,11450,11501.17,2.83,0,-56599,13303,12376,11373,10446,9443,12840,10910,196,3430,500,7320,10,1,39229838,4453,82.25,3.87,12,0.58,138.00,2934.00,14200,20231207,-20.07,4030,20231020,181.64,11810,-3.90,20240102,11200,1.34,20240102,14200,-20.07,20231207,4030,181.64,20231020,1.40,N,094480,500,196 억,,1108931,N,N,5301,N,00,N
20240102,090642,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11450,0,3,0.00,0,0,0.00,0,0,0,14880,8020,11450,0.00,2.83,0,0,13303,12376,11373,10446,9443,12840,10910,196,3430,500,7320,10,1,39229838,4492,82.97,3.90,12,0.00,138.00,2934.00,14200,20231207,-19.37,4030,20231020,184.12,0,0.00,0,0,0.00,0,14200,-19.37,20231207,4030,184.12,20231020,1.40,N,094480,500,196 억,,1108931,N,N,5301,N,00,N