KissMeData/367000/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
20240123,121223,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,9800,-140,5,-1.41,620219870,63857,6.00,9850,9870,9580,12920,6960,9940,9711.98,0.67,0,2316,11746,10842,9986,9082,8226,11295,9535,42,2980,500,6360,10,1,8367207,820,20.46,1.72,12,0.76,479.00,5698.00,20750,20230210,-52.77,8310,20231101,17.93,10890,-10.01,20240122,8350,17.37,20240105,20750,-52.77,20230210,8310,17.93,20231101,3.40,N,367000,500,41 억,,56416,N,N,0,N,00,N
20240123,111217,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,9850,-90,5,-0.91,569790070,58717,5.52,9850,9870,9580,12920,6960,9940,9703.26,0.67,0,2211,11746,10842,9986,9082,8226,11295,9535,42,2980,500,6360,10,1,8367207,824,20.56,1.73,12,0.70,479.00,5698.00,20750,20230210,-52.53,8310,20231101,18.53,10890,-9.55,20240122,8350,17.96,20240105,20750,-52.53,20230210,8310,18.53,20231101,3.40,N,367000,500,41 억,,56416,N,N,0,N,00,N
20240123,101218,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,9700,-240,5,-2.41,460120830,47507,4.46,9850,9870,9580,12920,6960,9940,9684.33,0.67,0,-185,11746,10842,9986,9082,8226,11295,9535,42,2980,500,6360,10,1,8367207,812,20.25,1.70,12,0.57,479.00,5698.00,20750,20230210,-53.25,8310,20231101,16.73,10890,-10.93,20240122,8350,16.17,20240105,20750,-53.25,20230210,8310,16.73,20231101,3.40,N,367000,500,41 억,,56416,N,N,0,N,00,N
20240123,091218,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,9640,-300,5,-3.02,220119880,22614,2.12,9850,9870,9620,12920,6960,9940,9732.09,0.67,0,-2080,11746,10842,9986,9082,8226,11295,9535,42,2980,500,6360,10,1,8367207,807,20.13,1.69,12,0.27,479.00,5698.00,20750,20230210,-53.54,8310,20231101,16.00,10890,-11.48,20240122,8350,15.45,20240105,20750,-53.54,20230210,8310,16.00,20231101,3.40,N,367000,500,41 억,,56416,N,N,0,N,00,N
20240119,161210,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,9130,130,2,1.44,205041220,22593,135.44,9000,9180,9000,11700,6300,9000,9075.43,0.71,0,8570,9246,9122,8936,8812,8626,9155,8845,42,2700,500,5760,10,1,8367207,764,19.06,1.60,12,0.27,479.00,5698.00,20750,20230210,-56.00,8310,20231101,9.87,9680,-5.68,20240109,8350,9.34,20240105,20750,-56.00,20230210,8310,9.87,20231101,3.35,N,367000,500,41 억,,59226,N,N,0,N,00,N
20240119,151214,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,9060,60,2,0.67,182244590,20077,120.36,9000,9180,9000,11700,6300,9000,9077.28,0.71,0,8618,9246,9122,8936,8812,8626,9155,8845,42,2700,500,5760,10,1,8367207,758,18.91,1.59,12,0.24,479.00,5698.00,20750,20230210,-56.34,8310,20231101,9.03,9680,-6.40,20240109,8350,8.50,20240105,20750,-56.34,20230210,8310,9.03,20231101,3.35,N,367000,500,41 억,,59226,N,N,0,N,00,N
20240119,141210,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,9070,70,2,0.78,175399090,19320,115.82,9000,9180,9000,11700,6300,9000,9078.63,0.71,0,8166,9246,9122,8936,8812,8626,9155,8845,42,2700,500,5760,10,1,8367207,759,18.94,1.59,12,0.23,479.00,5698.00,20750,20230210,-56.29,8310,20231101,9.15,9680,-6.30,20240109,8350,8.62,20240105,20750,-56.29,20230210,8310,9.15,20231101,3.35,N,367000,500,41 억,,59226,N,N,0,N,00,N
20240119,131211,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,9100,100,2,1.11,160787030,17703,106.13,9000,9180,9000,11700,6300,9000,9082.47,0.71,0,7718,9246,9122,8936,8812,8626,9155,8845,42,2700,500,5760,10,1,8367207,761,19.00,1.60,12,0.21,479.00,5698.00,20750,20230210,-56.14,8310,20231101,9.51,9680,-5.99,20240109,8350,8.98,20240105,20750,-56.14,20230210,8310,9.51,20231101,3.35,N,367000,500,41 억,,59226,N,N,0,N,00,N
20240119,121216,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,9120,120,2,1.33,131888340,14522,87.06,9000,9180,9000,11700,6300,9000,9081.97,0.71,0,6875,9246,9122,8936,8812,8626,9155,8845,42,2700,500,5760,10,1,8367207,763,19.04,1.60,12,0.17,479.00,5698.00,20750,20230210,-56.05,8310,20231101,9.75,9680,-5.79,20240109,8350,9.22,20240105,20750,-56.05,20230210,8310,9.75,20231101,3.35,N,367000,500,41 억,,59226,N,N,0,N,00,N
20240119,111215,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,9140,140,2,1.56,108375690,11933,71.54,9000,9180,9000,11700,6300,9000,9082.02,0.71,0,6568,9246,9122,8936,8812,8626,9155,8845,42,2700,500,5760,10,1,8367207,765,19.08,1.60,12,0.14,479.00,5698.00,20750,20230210,-55.95,8310,20231101,9.99,9680,-5.58,20240109,8350,9.46,20240105,20750,-55.95,20230210,8310,9.99,20231101,3.35,N,367000,500,41 억,,59226,N,N,0,N,00,N
20240119,101218,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,9160,160,2,1.78,96814960,10667,63.95,9000,9180,9000,11700,6300,9000,9076.12,0.71,0,6430,9246,9122,8936,8812,8626,9155,8845,42,2700,500,5760,10,1,8367207,766,19.12,1.61,12,0.13,479.00,5698.00,20750,20230210,-55.86,8310,20231101,10.23,9680,-5.37,20240109,8350,9.70,20240105,20750,-55.86,20230210,8310,10.23,20231101,3.35,N,367000,500,41 억,,59226,N,N,0,N,00,N
20240119,091212,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,9070,70,2,0.78,25859260,2870,17.21,9000,9090,9000,11700,6300,9000,9010.20,0.71,0,1469,9246,9122,8936,8812,8626,9155,8845,42,2700,500,5760,10,1,8367207,759,18.94,1.59,12,0.03,479.00,5698.00,20750,20230210,-56.29,8310,20231101,9.15,9680,-6.30,20240109,8350,8.62,20240105,20750,-56.29,20230210,8310,9.15,20231101,3.35,N,367000,500,41 억,,59226,N,N,0,N,00,N
20240118,161210,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,9000,0,3,0.00,149273150,16680,68.65,9000,9060,8750,11700,6300,9000,8949.23,0.68,0,2516,9526,9262,9026,8762,8526,9145,8645,42,2700,500,5760,10,1,8367207,753,18.79,1.58,12,0.20,479.00,5698.00,20750,20230210,-56.63,8310,20231101,8.30,9680,-7.02,20240109,8350,7.78,20240105,20750,-56.63,20230210,8310,8.30,20231101,3.36,N,367000,500,41 억,,56711,N,N,0,N,00,N
20240118,151209,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,9000,0,3,0.00,148041590,16543,68.08,9000,9060,8750,11700,6300,9000,8948.90,0.68,0,2544,9526,9262,9026,8762,8526,9145,8645,42,2700,500,5760,10,1,8367207,753,18.79,1.58,12,0.20,479.00,5698.00,20750,20230210,-56.63,8310,20231101,8.30,9680,-7.02,20240109,8350,7.78,20240105,20750,-56.63,20230210,8310,8.30,20231101,3.36,N,367000,500,41 억,,56711,N,N,0,N,00,N
20240118,141209,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,8980,-20,5,-0.22,80328670,8925,36.73,9000,9060,8840,11700,6300,9000,9000.41,0.68,0,762,9526,9262,9026,8762,8526,9145,8645,42,2700,500,5760,10,1,8367207,751,18.75,1.58,12,0.11,479.00,5698.00,20750,20230210,-56.72,8310,20231101,8.06,9680,-7.23,20240109,8350,7.54,20240105,20750,-56.72,20230210,8310,8.06,20231101,3.36,N,367000,500,41 억,,56711,N,N,0,N,00,N
20240118,131208,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,9000,0,3,0.00,64319340,7143,29.40,9000,9060,8840,11700,6300,9000,9004.53,0.68,0,820,9526,9262,9026,8762,8526,9145,8645,42,2700,500,5760,10,1,8367207,753,18.79,1.58,12,0.09,479.00,5698.00,20750,20230210,-56.63,8310,20231101,8.30,9680,-7.02,20240109,8350,7.78,20240105,20750,-56.63,20230210,8310,8.30,20231101,3.36,N,367000,500,41 억,,56711,N,N,0,N,00,N
20240118,121212,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,9000,0,3,0.00,54072370,6004,24.71,9000,9060,8840,11700,6300,9000,9006.06,0.68,0,272,9526,9262,9026,8762,8526,9145,8645,42,2700,500,5760,10,1,8367207,753,18.79,1.58,12,0.07,479.00,5698.00,20750,20230210,-56.63,8310,20231101,8.30,9680,-7.02,20240109,8350,7.78,20240105,20750,-56.63,20230210,8310,8.30,20231101,3.36,N,367000,500,41 억,,56711,N,N,0,N,00,N
20240118,111211,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,9000,0,3,0.00,39152180,4352,17.91,9000,9060,8840,11700,6300,9000,8996.36,0.68,0,-402,9526,9262,9026,8762,8526,9145,8645,42,2700,500,5760,10,1,8367207,753,18.79,1.58,12,0.05,479.00,5698.00,20750,20230210,-56.63,8310,20231101,8.30,9680,-7.02,20240109,8350,7.78,20240105,20750,-56.63,20230210,8310,8.30,20231101,3.36,N,367000,500,41 억,,56711,N,N,0,N,00,N
20240118,101207,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,9030,30,2,0.33,15430150,1717,7.07,9000,9060,8840,11700,6300,9000,8986.69,0.68,0,-385,9526,9262,9026,8762,8526,9145,8645,42,2700,500,5760,10,1,8367207,756,18.85,1.58,12,0.02,479.00,5698.00,20750,20230210,-56.48,8310,20231101,8.66,9680,-6.71,20240109,8350,8.14,20240105,20750,-56.48,20230210,8310,8.66,20231101,3.36,N,367000,500,41 억,,56711,N,N,0,N,00,N
20240118,091207,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,8840,-160,5,-1.78,434260,49,0.20,9000,9000,8840,11700,6300,9000,8862.45,0.68,0,-27,9526,9262,9026,8762,8526,9145,8645,42,2700,500,5760,10,1,8367207,740,18.46,1.55,12,0.00,479.00,5698.00,20750,20230210,-57.40,8310,20231101,6.38,9680,-8.68,20240109,8350,5.87,20240105,20750,-57.40,20230210,8310,6.38,20231101,3.36,N,367000,500,41 억,,56711,N,N,0,N,00,N
20240117,161205,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,9000,-250,5,-2.70,218152110,24298,81.42,9290,9290,8790,12020,6480,9250,8978.17,0.76,0,-6808,9563,9406,9153,8996,8743,9485,9075,42,2770,500,5920,10,1,8367207,753,18.79,1.58,12,0.29,479.00,5698.00,20750,20230210,-56.63,8310,20231101,8.30,9680,-7.02,20240109,8350,7.78,20240105,20750,-56.63,20230210,8310,8.30,20231101,3.30,N,367000,500,41 억,,63520,N,N,0,N,00,N
20240117,151209,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,8910,-340,5,-3.68,206514950,22991,77.05,9290,9290,8790,12020,6480,9250,8982.43,0.76,0,-6384,9563,9406,9153,8996,8743,9485,9075,42,2770,500,5920,10,1,8367207,746,18.60,1.56,12,0.27,479.00,5698.00,20750,20230210,-57.06,8310,20231101,7.22,9680,-7.95,20240109,8350,6.71,20240105,20750,-57.06,20230210,8310,7.22,20231101,3.30,N,367000,500,41 억,,63520,N,N,0,N,00,N
20240117,141205,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,8900,-350,5,-3.78,190075650,21137,70.83,9290,9290,8790,12020,6480,9250,8992.56,0.76,0,-6078,9563,9406,9153,8996,8743,9485,9075,42,2770,500,5920,10,1,8367207,745,18.58,1.56,12,0.25,479.00,5698.00,20750,20230210,-57.11,8310,20231101,7.10,9680,-8.06,20240109,8350,6.59,20240105,20750,-57.11,20230210,8310,7.10,20231101,3.30,N,367000,500,41 억,,63520,N,N,0,N,00,N
20240117,131205,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,8850,-400,5,-4.32,154561800,17128,57.40,9290,9290,8850,12020,6480,9250,9023.93,0.76,0,-4497,9563,9406,9153,8996,8743,9485,9075,42,2770,500,5920,10,1,8367207,740,18.48,1.55,12,0.20,479.00,5698.00,20750,20230210,-57.35,8310,20231101,6.50,9680,-8.57,20240109,8350,5.99,20240105,20750,-57.35,20230210,8310,6.50,20231101,3.30,N,367000,500,41 억,,63520,N,N,0,N,00,N
20240117,121208,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,9000,-250,5,-2.70,114856050,12670,42.46,9290,9290,8950,12020,6480,9250,9065.20,0.76,0,-4349,9563,9406,9153,8996,8743,9485,9075,42,2770,500,5920,10,1,8367207,753,18.79,1.58,12,0.15,479.00,5698.00,20750,20230210,-56.63,8310,20231101,8.30,9680,-7.02,20240109,8350,7.78,20240105,20750,-56.63,20230210,8310,8.30,20231101,3.30,N,367000,500,41 억,,63520,N,N,0,N,00,N
20240117,111209,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,9070,-180,5,-1.95,103569200,11415,38.25,9290,9290,9000,12020,6480,9250,9073.08,0.76,0,-3839,9563,9406,9153,8996,8743,9485,9075,42,2770,500,5920,10,1,8367207,759,18.94,1.59,12,0.14,479.00,5698.00,20750,20230210,-56.29,8310,20231101,9.15,9680,-6.30,20240109,8350,8.62,20240105,20750,-56.29,20230210,8310,9.15,20231101,3.30,N,367000,500,41 억,,63520,N,N,0,N,00,N
20240117,101205,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,9000,-250,5,-2.70,84100570,9266,31.05,9290,9290,9000,12020,6480,9250,9076.25,0.76,0,-3212,9563,9406,9153,8996,8743,9485,9075,42,2770,500,5920,10,1,8367207,753,18.79,1.58,12,0.11,479.00,5698.00,20750,20230210,-56.63,8310,20231101,8.30,9680,-7.02,20240109,8350,7.78,20240105,20750,-56.63,20230210,8310,8.30,20231101,3.30,N,367000,500,41 억,,63520,N,N,0,N,00,N
20240117,091209,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,9070,-180,5,-1.95,25565490,2792,9.36,9290,9290,9070,12020,6480,9250,9156.69,0.76,0,-19,9563,9406,9153,8996,8743,9485,9075,42,2770,500,5920,10,1,8367207,759,18.94,1.59,12,0.03,479.00,5698.00,20750,20230210,-56.29,8310,20231101,9.15,9680,-6.30,20240109,8350,8.62,20240105,20750,-56.29,20230210,8310,9.15,20231101,3.30,N,367000,500,41 억,,63520,N,N,0,N,00,N
20240116,161203,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,9250,250,2,2.78,268704430,29485,93.96,9010,9310,8900,11700,6300,9000,9113.23,0.78,0,-3961,9306,9152,9046,8892,8786,9100,8840,42,2700,500,5760,10,1,8367207,774,19.31,1.62,12,0.35,479.00,5698.00,20750,20230210,-55.42,8310,20231101,11.31,9680,-4.44,20240109,8350,10.78,20240105,20750,-55.42,20230210,8310,11.31,20231101,3.22,N,367000,500,41 억,,65531,N,N,0,N,00,N
20240116,151200,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,9250,250,2,2.78,210002710,23158,73.79,9010,9300,8900,11700,6300,9000,9068.26,0.78,0,-3581,9306,9152,9046,8892,8786,9100,8840,42,2700,500,5760,10,1,8367207,774,19.31,1.62,12,0.28,479.00,5698.00,20750,20230210,-55.42,8310,20231101,11.31,9680,-4.44,20240109,8350,10.78,20240105,20750,-55.42,20230210,8310,11.31,20231101,3.22,N,367000,500,41 억,,65531,N,N,0,N,00,N
20240116,141204,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,9030,30,2,0.33,130874370,14517,46.26,9010,9230,8900,11700,6300,9000,9015.25,0.78,0,-2010,9306,9152,9046,8892,8786,9100,8840,42,2700,500,5760,10,1,8367207,756,18.85,1.58,12,0.17,479.00,5698.00,20750,20230210,-56.48,8310,20231101,8.66,9680,-6.71,20240109,8350,8.14,20240105,20750,-56.48,20230210,8310,8.66,20231101,3.22,N,367000,500,41 억,,65531,N,N,0,N,00,N
20240116,131205,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,8950,-50,5,-0.56,104139870,11582,36.91,9010,9190,8900,11700,6300,9000,8991.53,0.78,0,-1367,9306,9152,9046,8892,8786,9100,8840,42,2700,500,5760,10,1,8367207,749,18.68,1.57,12,0.14,479.00,5698.00,20750,20230210,-56.87,8310,20231101,7.70,9680,-7.54,20240109,8350,7.19,20240105,20750,-56.87,20230210,8310,7.70,20231101,3.22,N,367000,500,41 억,,65531,N,N,0,N,00,N
20240116,121201,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,8930,-70,5,-0.78,97234830,10812,34.45,9010,9190,8900,11700,6300,9000,8993.23,0.78,0,-1212,9306,9152,9046,8892,8786,9100,8840,42,2700,500,5760,10,1,8367207,747,18.64,1.57,12,0.13,479.00,5698.00,20750,20230210,-56.96,8310,20231101,7.46,9680,-7.75,20240109,8350,6.95,20240105,20750,-56.96,20230210,8310,7.46,20231101,3.22,N,367000,500,41 억,,65531,N,N,0,N,00,N
20240116,111202,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,8920,-80,5,-0.89,88236750,9809,31.26,9010,9190,8900,11700,6300,9000,8995.49,0.78,0,-972,9306,9152,9046,8892,8786,9100,8840,42,2700,500,5760,10,1,8367207,746,18.62,1.57,12,0.12,479.00,5698.00,20750,20230210,-57.01,8310,20231101,7.34,9680,-7.85,20240109,8350,6.83,20240105,20750,-57.01,20230210,8310,7.34,20231101,3.22,N,367000,500,41 억,,65531,N,N,0,N,00,N
20240116,101202,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,8910,-90,5,-1.00,69606550,7723,24.61,9010,9190,8900,11700,6300,9000,9012.89,0.78,0,-716,9306,9152,9046,8892,8786,9100,8840,42,2700,500,5760,10,1,8367207,746,18.60,1.56,12,0.09,479.00,5698.00,20750,20230210,-57.06,8310,20231101,7.22,9680,-7.95,20240109,8350,6.71,20240105,20750,-57.06,20230210,8310,7.22,20231101,3.22,N,367000,500,41 억,,65531,N,N,0,N,00,N
20240116,091159,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,9160,160,2,1.78,21667860,2373,7.56,9010,9190,9010,11700,6300,9000,9131.00,0.78,0,103,9306,9152,9046,8892,8786,9100,8840,42,2700,500,5760,10,1,8367207,766,19.12,1.61,12,0.03,479.00,5698.00,20750,20230210,-55.86,8310,20231101,10.23,9680,-5.37,20240109,8350,9.70,20240105,20750,-55.86,20230210,8310,10.23,20231101,3.22,N,367000,500,41 억,,65531,N,N,0,N,00,N
20240115,161158,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,9000,-30,5,-0.33,281877530,31282,138.21,9180,9200,8940,11730,6330,9030,9010.85,0.86,0,-6654,9343,9186,9063,8906,8783,9125,8845,42,2700,500,5770,10,1,8367207,753,18.79,1.58,12,0.37,479.00,5698.00,20750,20230210,-56.63,8310,20231101,8.30,9680,-7.02,20240109,8350,7.78,20240105,20750,-56.63,20230210,8310,8.30,20231101,3.23,N,367000,500,41 억,,72185,N,N,0,N,00,N
20240115,151159,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,9050,20,2,0.22,260537410,28912,127.74,9180,9200,8940,11730,6330,9030,9011.39,0.86,0,-6787,9343,9186,9063,8906,8783,9125,8845,42,2700,500,5770,10,1,8367207,757,18.89,1.59,12,0.35,479.00,5698.00,20750,20230210,-56.39,8310,20231101,8.90,9680,-6.51,20240109,8350,8.38,20240105,20750,-56.39,20230210,8310,8.90,20231101,3.23,N,367000,500,41 억,,72185,N,N,0,N,00,N
20240115,141158,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,9030,0,3,0.00,239158240,26551,117.31,9180,9200,8940,11730,6330,9030,9007.50,0.86,0,-6848,9343,9186,9063,8906,8783,9125,8845,42,2700,500,5770,10,1,8367207,756,18.85,1.58,12,0.32,479.00,5698.00,20750,20230210,-56.48,8310,20231101,8.66,9680,-6.71,20240109,8350,8.14,20240105,20750,-56.48,20230210,8310,8.66,20231101,3.23,N,367000,500,41 억,,72185,N,N,0,N,00,N
20240115,131158,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,9010,-20,5,-0.22,212717790,23620,104.36,9180,9200,8940,11730,6330,9030,9005.83,0.86,0,-6840,9343,9186,9063,8906,8783,9125,8845,42,2700,500,5770,10,1,8367207,754,18.81,1.58,12,0.28,479.00,5698.00,20750,20230210,-56.58,8310,20231101,8.42,9680,-6.92,20240109,8350,7.90,20240105,20750,-56.58,20230210,8310,8.42,20231101,3.23,N,367000,500,41 억,,72185,N,N,0,N,00,N
20240115,121158,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,8950,-80,5,-0.89,203169550,22557,99.66,9180,9200,8940,11730,6330,9030,9006.94,0.86,0,-6935,9343,9186,9063,8906,8783,9125,8845,42,2700,500,5770,10,1,8367207,749,18.68,1.57,12,0.27,479.00,5698.00,20750,20230210,-56.87,8310,20231101,7.70,9680,-7.54,20240109,8350,7.19,20240105,20750,-56.87,20230210,8310,7.70,20231101,3.23,N,367000,500,41 억,,72185,N,N,0,N,00,N
20240115,111159,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,9030,0,3,0.00,165634150,18377,81.20,9180,9200,8970,11730,6330,9030,9013.12,0.86,0,-7253,9343,9186,9063,8906,8783,9125,8845,42,2700,500,5770,10,1,8367207,756,18.85,1.58,12,0.22,479.00,5698.00,20750,20230210,-56.48,8310,20231101,8.66,9680,-6.71,20240109,8350,8.14,20240105,20750,-56.48,20230210,8310,8.66,20231101,3.23,N,367000,500,41 억,,72185,N,N,0,N,00,N
20240115,101153,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,9030,0,3,0.00,138128210,15327,67.72,9180,9200,8970,11730,6330,9030,9012.08,0.86,0,-7326,9343,9186,9063,8906,8783,9125,8845,42,2700,500,5770,10,1,8367207,756,18.85,1.58,12,0.18,479.00,5698.00,20750,20230210,-56.48,8310,20231101,8.66,9680,-6.71,20240109,8350,8.14,20240105,20750,-56.48,20230210,8310,8.66,20231101,3.23,N,367000,500,41 억,,72185,N,N,0,N,00,N
20240115,091156,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,8990,-40,5,-0.44,89596510,9930,43.87,9180,9200,8970,11730,6330,9030,9022.81,0.86,0,-7651,9343,9186,9063,8906,8783,9125,8845,42,2700,500,5770,10,1,8367207,752,18.77,1.58,12,0.12,479.00,5698.00,20750,20230210,-56.67,8310,20231101,8.18,9680,-7.13,20240109,8350,7.66,20240105,20750,-56.67,20230210,8310,8.18,20231101,3.23,N,367000,500,41 억,,72185,N,N,0,N,00,N
20240112,161207,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,9030,-190,5,-2.06,203306900,22533,126.31,9110,9220,8940,11980,6460,9220,9022.62,0.88,0,-1563,9426,9322,9246,9142,9066,9285,9105,42,2760,500,5900,10,1,8367207,756,18.85,1.58,12,0.27,479.00,5698.00,20750,20230210,-56.48,8310,20231101,8.66,9680,-6.71,20240109,8350,8.14,20240105,20750,-56.48,20230210,8310,8.66,20231101,3.21,N,367000,500,41 억,,73747,N,N,0,N,00,N
20240112,151155,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,8990,-230,5,-2.49,189152740,20961,117.49,9110,9220,8940,11980,6460,9220,9024.03,0.88,0,-1442,9426,9322,9246,9142,9066,9285,9105,42,2760,500,5900,10,1,8367207,752,18.77,1.58,12,0.25,479.00,5698.00,20750,20230210,-56.67,8310,20231101,8.18,9680,-7.13,20240109,8350,7.66,20240105,20750,-56.67,20230210,8310,8.18,20231101,3.21,N,367000,500,41 억,,73747,N,N,0,N,00,N
20240112,141154,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,9030,-190,5,-2.06,167031360,18493,103.66,9110,9220,8940,11980,6460,9220,9032.14,0.88,0,-1328,9426,9322,9246,9142,9066,9285,9105,42,2760,500,5900,10,1,8367207,756,18.85,1.58,12,0.22,479.00,5698.00,20750,20230210,-56.48,8310,20231101,8.66,9680,-6.71,20240109,8350,8.14,20240105,20750,-56.48,20230210,8310,8.66,20231101,3.21,N,367000,500,41 억,,73747,N,N,0,N,00,N
20240112,131149,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,9030,-190,5,-2.06,146066550,16158,90.57,9110,9220,8950,11980,6460,9220,9039.89,0.88,0,-972,9426,9322,9246,9142,9066,9285,9105,42,2760,500,5900,10,1,8367207,756,18.85,1.58,12,0.19,479.00,5698.00,20750,20230210,-56.48,8310,20231101,8.66,9680,-6.71,20240109,8350,8.14,20240105,20750,-56.48,20230210,8310,8.66,20231101,3.21,N,367000,500,41 억,,73747,N,N,0,N,00,N
20240112,121153,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,9010,-210,5,-2.28,139378470,15414,86.40,9110,9220,8950,11980,6460,9220,9042.33,0.88,0,-881,9426,9322,9246,9142,9066,9285,9105,42,2760,500,5900,10,1,8367207,754,18.81,1.58,12,0.18,479.00,5698.00,20750,20230210,-56.58,8310,20231101,8.42,9680,-6.92,20240109,8350,7.90,20240105,20750,-56.58,20230210,8310,8.42,20231101,3.21,N,367000,500,41 억,,73747,N,N,0,N,00,N
20240112,111148,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,9030,-190,5,-2.06,137010970,15151,84.93,9110,9220,8950,11980,6460,9220,9043.03,0.88,0,-1015,9426,9322,9246,9142,9066,9285,9105,42,2760,500,5900,10,1,8367207,756,18.85,1.58,12,0.18,479.00,5698.00,20750,20230210,-56.48,8310,20231101,8.66,9680,-6.71,20240109,8350,8.14,20240105,20750,-56.48,20230210,8310,8.66,20231101,3.21,N,367000,500,41 억,,73747,N,N,0,N,00,N
20240112,101148,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,9030,-190,5,-2.06,77301590,8508,47.69,9110,9220,9010,11980,6460,9220,9085.75,0.88,0,-1147,9426,9322,9246,9142,9066,9285,9105,42,2760,500,5900,10,1,8367207,756,18.85,1.58,12,0.10,479.00,5698.00,20750,20230210,-56.48,8310,20231101,8.66,9680,-6.71,20240109,8350,8.14,20240105,20750,-56.48,20230210,8310,8.66,20231101,3.21,N,367000,500,41 억,,73747,N,N,0,N,00,N
20240112,091152,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,9110,-110,5,-1.19,31068360,3405,19.09,9110,9220,9100,11980,6460,9220,9124.33,0.88,0,321,9426,9322,9246,9142,9066,9285,9105,42,2760,500,5900,10,1,8367207,762,19.02,1.60,12,0.04,479.00,5698.00,20750,20230210,-56.10,8310,20231101,9.63,9680,-5.89,20240109,8350,9.10,20240105,20750,-56.10,20230210,8310,9.63,20231101,3.21,N,367000,500,41 억,,73747,N,N,0,N,00,N
20240111,161142,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,9220,-130,5,-1.39,164781640,17836,58.29,9350,9350,9170,12150,6550,9350,9238.76,0.88,0,228,9556,9452,9306,9202,9056,9380,9130,42,2800,500,5980,10,1,8367207,771,19.25,1.62,12,0.21,479.00,5698.00,20750,20230210,-55.57,8310,20231101,10.95,9680,-4.75,20240109,8350,10.42,20240105,20750,-55.57,20230210,8310,10.95,20231101,3.10,N,367000,500,41 억,,73519,N,N,0,N,00,N
20240111,151151,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,9220,-130,5,-1.39,158699920,17176,56.13,9350,9350,9170,12150,6550,9350,9239.63,0.88,0,101,9556,9452,9306,9202,9056,9380,9130,42,2800,500,5980,10,1,8367207,771,19.25,1.62,12,0.21,479.00,5698.00,20750,20230210,-55.57,8310,20231101,10.95,9680,-4.75,20240109,8350,10.42,20240105,20750,-55.57,20230210,8310,10.95,20231101,3.10,N,367000,500,41 억,,73519,N,N,0,N,00,N
20240111,141146,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,9180,-170,5,-1.82,136782310,14791,48.34,9350,9350,9170,12150,6550,9350,9247.67,0.88,0,-337,9556,9452,9306,9202,9056,9380,9130,42,2800,500,5980,10,1,8367207,768,19.16,1.61,12,0.18,479.00,5698.00,20750,20230210,-55.76,8310,20231101,10.47,9680,-5.17,20240109,8350,9.94,20240105,20750,-55.76,20230210,8310,10.47,20231101,3.10,N,367000,500,41 억,,73519,N,N,0,N,00,N
20240111,131145,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,9210,-140,5,-1.50,111325450,12023,39.29,9350,9350,9170,12150,6550,9350,9259.37,0.88,0,-181,9556,9452,9306,9202,9056,9380,9130,42,2800,500,5980,10,1,8367207,771,19.23,1.62,12,0.14,479.00,5698.00,20750,20230210,-55.61,8310,20231101,10.83,9680,-4.86,20240109,8350,10.30,20240105,20750,-55.61,20230210,8310,10.83,20231101,3.10,N,367000,500,41 억,,73519,N,N,0,N,00,N
20240111,121145,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,9240,-110,5,-1.18,101378570,10942,35.76,9350,9350,9170,12150,6550,9350,9265.09,0.88,0,-277,9556,9452,9306,9202,9056,9380,9130,42,2800,500,5980,10,1,8367207,773,19.29,1.62,12,0.13,479.00,5698.00,20750,20230210,-55.47,8310,20231101,11.19,9680,-4.55,20240109,8350,10.66,20240105,20750,-55.47,20230210,8310,11.19,20231101,3.10,N,367000,500,41 억,,73519,N,N,0,N,00,N
20240111,111147,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,9300,-50,5,-0.53,92494720,9976,32.60,9350,9350,9180,12150,6550,9350,9271.72,0.88,0,-448,9556,9452,9306,9202,9056,9380,9130,42,2800,500,5980,10,1,8367207,778,19.42,1.63,12,0.12,479.00,5698.00,20750,20230210,-55.18,8310,20231101,11.91,9680,-3.93,20240109,8350,11.38,20240105,20750,-55.18,20230210,8310,11.91,20231101,3.10,N,367000,500,41 억,,73519,N,N,0,N,00,N
20240111,101145,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,9230,-120,5,-1.28,61519630,6623,21.64,9350,9350,9230,12150,6550,9350,9288.79,0.88,0,50,9556,9452,9306,9202,9056,9380,9130,42,2800,500,5980,10,1,8367207,772,19.27,1.62,12,0.08,479.00,5698.00,20750,20230210,-55.52,8310,20231101,11.07,9680,-4.65,20240109,8350,10.54,20240105,20750,-55.52,20230210,8310,11.07,20231101,3.10,N,367000,500,41 억,,73519,N,N,0,N,00,N
20240111,091146,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,9290,-60,5,-0.64,26451500,2838,9.27,9350,9350,9280,12150,6550,9350,9320.47,0.88,0,168,9556,9452,9306,9202,9056,9380,9130,42,2800,500,5980,10,1,8367207,777,19.39,1.63,12,0.03,479.00,5698.00,20750,20230210,-55.23,8310,20231101,11.79,9680,-4.03,20240109,8350,11.26,20240105,20750,-55.23,20230210,8310,11.79,20231101,3.10,N,367000,500,41 억,,73519,N,N,0,N,00,N
20240110,161141,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9350,-50,5,-0.53,282638930,30569,23.96,9400,9410,9160,12220,6580,9400,9244.71,0.88,0,-188,10133,9766,9313,8946,8493,9950,9130,42,2820,500,6010,10,1,8367207,782,19.52,1.64,12,0.37,479.00,5698.00,20750,20230210,-54.94,8310,20231101,12.52,9680,-3.41,20240109,8350,11.98,20240105,20750,-54.94,20230210,8310,12.52,20231101,3.07,N,367000,500,41 억,,73707,N,N,0,N,00,N
20240110,151144,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9220,-180,5,-1.91,261856710,28328,22.20,9400,9410,9160,12220,6580,9400,9242.43,0.88,0,-262,10133,9766,9313,8946,8493,9950,9130,42,2820,500,6010,10,1,8367207,771,19.25,1.62,12,0.34,479.00,5698.00,20750,20230210,-55.57,8310,20231101,10.95,9680,-4.75,20240109,8350,10.42,20240105,20750,-55.57,20230210,8310,10.95,20231101,3.07,N,367000,500,41 억,,73707,N,N,0,N,00,N
20240110,141145,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9200,-200,5,-2.13,235246980,25434,19.93,9400,9410,9160,12220,6580,9400,9247.90,0.88,0,-2094,10133,9766,9313,8946,8493,9950,9130,42,2820,500,6010,10,1,8367207,770,19.21,1.61,12,0.30,479.00,5698.00,20750,20230210,-55.66,8310,20231101,10.71,9680,-4.96,20240109,8350,10.18,20240105,20750,-55.66,20230210,8310,10.71,20231101,3.07,N,367000,500,41 억,,73707,N,N,0,N,00,N
20240110,131142,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9220,-180,5,-1.91,219514650,23723,18.59,9400,9410,9160,12220,6580,9400,9251.77,0.88,0,-2696,10133,9766,9313,8946,8493,9950,9130,42,2820,500,6010,10,1,8367207,771,19.25,1.62,12,0.28,479.00,5698.00,20750,20230210,-55.57,8310,20231101,10.95,9680,-4.75,20240109,8350,10.42,20240105,20750,-55.57,20230210,8310,10.95,20231101,3.07,N,367000,500,41 억,,73707,N,N,0,N,00,N
20240110,121145,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9170,-230,5,-2.45,198861490,21475,16.83,9400,9410,9160,12220,6580,9400,9258.59,0.88,0,-2751,10133,9766,9313,8946,8493,9950,9130,42,2820,500,6010,10,1,8367207,767,19.14,1.61,12,0.26,479.00,5698.00,20750,20230210,-55.81,8310,20231101,10.35,9680,-5.27,20240109,8350,9.82,20240105,20750,-55.81,20230210,8310,10.35,20231101,3.07,N,367000,500,41 억,,73707,N,N,0,N,00,N
20240110,111144,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9240,-160,5,-1.70,167969300,18111,14.19,9400,9410,9160,12220,6580,9400,9272.78,0.88,0,-2787,10133,9766,9313,8946,8493,9950,9130,42,2820,500,6010,10,1,8367207,773,19.29,1.62,12,0.22,479.00,5698.00,20750,20230210,-55.47,8310,20231101,11.19,9680,-4.55,20240109,8350,10.66,20240105,20750,-55.47,20230210,8310,11.19,20231101,3.07,N,367000,500,41 억,,73707,N,N,0,N,00,N
20240110,101141,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9260,-140,5,-1.49,143076120,15414,12.08,9400,9410,9160,12220,6580,9400,9280.39,0.88,0,-2728,10133,9766,9313,8946,8493,9950,9130,42,2820,500,6010,10,1,8367207,775,19.33,1.63,12,0.18,479.00,5698.00,20750,20230210,-55.37,8310,20231101,11.43,9680,-4.34,20240109,8350,10.90,20240105,20750,-55.37,20230210,8310,11.43,20231101,3.07,N,367000,500,41 억,,73707,N,N,0,N,00,N
20240110,091142,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9200,-200,5,-2.13,80412950,8638,6.77,9400,9410,9190,12220,6580,9400,9306.66,0.88,0,-2029,10133,9766,9313,8946,8493,9950,9130,42,2820,500,6010,10,1,8367207,770,19.21,1.61,12,0.10,479.00,5698.00,20750,20230210,-55.66,8310,20231101,10.71,9680,-4.96,20240109,8350,10.18,20240105,20750,-55.66,20230210,8310,10.71,20231101,3.07,N,367000,500,41 억,,73707,N,N,0,N,00,N
20240109,161139,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9400,550,2,6.21,1182541330,126715,360.36,8940,9680,8860,11500,6200,8850,9332.22,0.89,0,-601,9210,9030,8810,8630,8410,9120,8720,42,2650,500,5660,10,1,8367207,787,19.62,1.65,12,1.51,479.00,5698.00,20750,20230210,-54.70,8310,20231101,13.12,9680,-2.89,20240109,8350,12.57,20240105,20750,-54.70,20230210,8310,13.12,20231101,3.20,N,367000,500,41 억,,74285,N,N,0,N,00,N
20240109,151141,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9260,410,2,4.63,1129819290,121098,344.39,8940,9680,8860,11500,6200,8850,9329.79,0.89,0,-937,9210,9030,8810,8630,8410,9120,8720,42,2650,500,5660,10,1,8367207,775,19.33,1.63,12,1.45,479.00,5698.00,20750,20230210,-55.37,8310,20231101,11.43,9680,-4.34,20240109,8350,10.90,20240105,20750,-55.37,20230210,8310,11.43,20231101,3.20,N,367000,500,41 억,,74285,N,N,0,N,00,N
20240109,141140,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9330,480,2,5.42,421581870,46227,131.46,8940,9520,8860,11500,6200,8850,9119.82,0.89,0,-3374,9210,9030,8810,8630,8410,9120,8720,42,2650,500,5660,10,1,8367207,781,19.48,1.64,12,0.55,479.00,5698.00,20750,20230210,-55.04,8310,20231101,12.27,9520,-2.00,20240109,8350,11.74,20240105,20750,-55.04,20230210,8310,12.27,20231101,3.20,N,367000,500,41 억,,74285,N,N,0,N,00,N
20240109,131140,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9000,150,2,1.69,199548820,22258,63.30,8940,9120,8860,11500,6200,8850,8965.26,0.89,0,286,9210,9030,8810,8630,8410,9120,8720,42,2650,500,5660,10,1,8367207,753,18.79,1.58,12,0.27,479.00,5698.00,20750,20230210,-56.63,8310,20231101,8.30,9120,-1.32,20240109,8350,7.78,20240105,20750,-56.63,20230210,8310,8.30,20231101,3.20,N,367000,500,41 억,,74285,N,N,0,N,00,N
20240109,121150,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9100,250,2,2.82,144167050,16136,45.89,8940,9120,8860,11500,6200,8850,8934.50,0.89,0,-342,9210,9030,8810,8630,8410,9120,8720,42,2650,500,5660,10,1,8367207,761,19.00,1.60,12,0.19,479.00,5698.00,20750,20230210,-56.14,8310,20231101,9.51,9120,-0.22,20240109,8350,8.98,20240105,20750,-56.14,20230210,8310,9.51,20231101,3.20,N,367000,500,41 억,,74285,N,N,0,N,00,N
20240109,111144,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8900,50,2,0.56,72952650,8198,23.31,8940,8940,8860,11500,6200,8850,8898.84,0.89,0,-812,9210,9030,8810,8630,8410,9120,8720,42,2650,500,5660,10,1,8367207,745,18.58,1.56,12,0.10,479.00,5698.00,20750,20230210,-57.11,8310,20231101,7.10,8990,-1.00,20240108,8350,6.59,20240105,20750,-57.11,20230210,8310,7.10,20231101,3.20,N,367000,500,41 억,,74285,N,N,0,N,00,N
20240109,101141,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8900,50,2,0.56,55598450,6249,17.77,8940,8940,8860,11500,6200,8850,8897.18,0.89,0,-903,9210,9030,8810,8630,8410,9120,8720,42,2650,500,5660,10,1,8367207,745,18.58,1.56,12,0.07,479.00,5698.00,20750,20230210,-57.11,8310,20231101,7.10,8990,-1.00,20240108,8350,6.59,20240105,20750,-57.11,20230210,8310,7.10,20231101,3.20,N,367000,500,41 억,,74285,N,N,0,N,00,N
20240109,091141,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8890,40,2,0.45,30103180,3379,9.61,8940,8940,8860,11500,6200,8850,8908.90,0.89,0,-860,9210,9030,8810,8630,8410,9120,8720,42,2650,500,5660,10,1,8367207,744,18.56,1.56,12,0.04,479.00,5698.00,20750,20230210,-57.16,8310,20231101,6.98,8990,-1.11,20240108,8350,6.47,20240105,20750,-57.16,20230210,8310,6.98,20231101,3.20,N,367000,500,41 억,,74285,N,N,0,N,00,N
20240108,161138,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8850,240,2,2.79,290550310,33182,132.94,8610,8990,8590,11190,6030,8610,8756.22,0.82,0,5621,8930,8770,8560,8400,8190,8665,8295,42,2580,500,5510,10,1,8367207,740,18.48,1.55,12,0.40,479.00,5698.00,20750,20230210,-57.35,8310,20231101,6.50,8990,-1.56,20240108,8350,5.99,20240105,20750,-57.35,20230210,8310,6.50,20231101,3.20,N,367000,500,41 억,,68686,N,N,0,N,00,N
20240108,151139,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8770,160,2,1.86,259620210,29680,118.91,8610,8990,8590,11190,6030,8610,8747.31,0.82,0,5174,8930,8770,8560,8400,8190,8665,8295,42,2580,500,5510,10,1,8367207,734,18.31,1.54,12,0.35,479.00,5698.00,20750,20230210,-57.73,8310,20231101,5.54,8990,-2.45,20240108,8350,5.03,20240105,20750,-57.73,20230210,8310,5.54,20231101,3.20,N,367000,500,41 억,,68686,N,N,0,N,00,N
20240108,141139,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8900,290,2,3.37,216097880,24754,99.17,8610,8990,8590,11190,6030,8610,8729.82,0.82,0,4247,8930,8770,8560,8400,8190,8665,8295,42,2580,500,5510,10,1,8367207,745,18.58,1.56,12,0.30,479.00,5698.00,20750,20230210,-57.11,8310,20231101,7.10,8990,-1.00,20240108,8350,6.59,20240105,20750,-57.11,20230210,8310,7.10,20231101,3.20,N,367000,500,41 억,,68686,N,N,0,N,00,N
20240108,131139,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8670,60,2,0.70,93366900,10803,43.28,8610,8710,8590,11190,6030,8610,8642.68,0.82,0,2075,8930,8770,8560,8400,8190,8665,8295,42,2580,500,5510,10,1,8367207,725,18.10,1.52,12,0.13,479.00,5698.00,20750,20230210,-58.22,8310,20231101,4.33,8890,-2.47,20240102,8350,3.83,20240105,20750,-58.22,20230210,8310,4.33,20231101,3.20,N,367000,500,41 억,,68686,N,N,0,N,00,N
20240108,121139,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8670,60,2,0.70,88572320,10249,41.06,8610,8710,8590,11190,6030,8610,8642.05,0.82,0,2009,8930,8770,8560,8400,8190,8665,8295,42,2580,500,5510,10,1,8367207,725,18.10,1.52,12,0.12,479.00,5698.00,20750,20230210,-58.22,8310,20231101,4.33,8890,-2.47,20240102,8350,3.83,20240105,20750,-58.22,20230210,8310,4.33,20231101,3.20,N,367000,500,41 억,,68686,N,N,0,N,00,N
20240108,111140,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8650,40,2,0.46,70556140,8163,32.70,8610,8710,8590,11190,6030,8610,8643.41,0.82,0,1671,8930,8770,8560,8400,8190,8665,8295,42,2580,500,5510,10,1,8367207,724,18.06,1.52,12,0.10,479.00,5698.00,20750,20230210,-58.31,8310,20231101,4.09,8890,-2.70,20240102,8350,3.59,20240105,20750,-58.31,20230210,8310,4.09,20231101,3.20,N,367000,500,41 억,,68686,N,N,0,N,00,N
20240108,101140,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8600,-10,5,-0.12,61263630,7085,28.39,8610,8710,8590,11190,6030,8610,8646.95,0.82,0,1550,8930,8770,8560,8400,8190,8665,8295,42,2580,500,5510,10,1,8367207,720,17.95,1.51,12,0.08,479.00,5698.00,20750,20230210,-58.55,8310,20231101,3.49,8890,-3.26,20240102,8350,2.99,20240105,20750,-58.55,20230210,8310,3.49,20231101,3.20,N,367000,500,41 억,,68686,N,N,0,N,00,N
20240108,091137,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8660,50,2,0.58,8651390,1001,4.01,8610,8670,8610,11190,6030,8610,8642.75,0.82,0,20,8930,8770,8560,8400,8190,8665,8295,42,2580,500,5510,10,1,8367207,725,18.08,1.52,12,0.01,479.00,5698.00,20750,20230210,-58.27,8310,20231101,4.21,8890,-2.59,20240102,8350,3.71,20240105,20750,-58.27,20230210,8310,4.21,20231101,3.20,N,367000,500,41 억,,68686,N,N,0,N,00,N
20240105,161137,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8610,10,2,0.12,212388370,24839,348.23,8650,8720,8350,11180,6020,8600,8550.38,0.81,0,873,8753,8676,8613,8536,8473,8715,8575,42,2580,500,5500,10,1,8367207,720,17.97,1.51,12,0.30,479.00,5698.00,20750,20230210,-58.51,8310,20231101,3.61,8890,-3.15,20240102,8350,3.11,20240105,20750,-58.51,20230210,8310,3.61,20231101,3.26,N,367000,500,41 억,,68064,N,Y,0,N,00,N
20240105,151138,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8680,80,2,0.93,208061380,24338,341.20,8650,8720,8350,11180,6020,8600,8548.83,0.81,0,815,8753,8676,8613,8536,8473,8715,8575,42,2580,500,5500,10,1,8367207,726,18.12,1.52,12,0.29,479.00,5698.00,20750,20230210,-58.17,8310,20231101,4.45,8890,-2.36,20240102,8350,3.95,20240105,20750,-58.17,20230210,8310,4.45,20231101,3.26,N,367000,500,41 억,,68064,N,N,0,N,00,N
20240105,141135,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8680,80,2,0.93,196666240,23021,322.74,8650,8720,8350,11180,6020,8600,8542.91,0.81,0,396,8753,8676,8613,8536,8473,8715,8575,42,2580,500,5500,10,1,8367207,726,18.12,1.52,12,0.28,479.00,5698.00,20750,20230210,-58.17,8310,20231101,4.45,8890,-2.36,20240102,8350,3.95,20240105,20750,-58.17,20230210,8310,4.45,20231101,3.26,N,367000,500,41 억,,68064,N,N,0,N,00,N
20240105,131137,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8670,70,2,0.81,189145000,22154,310.58,8650,8720,8350,11180,6020,8600,8537.74,0.81,0,236,8753,8676,8613,8536,8473,8715,8575,42,2580,500,5500,10,1,8367207,725,18.10,1.52,12,0.26,479.00,5698.00,20750,20230210,-58.22,8310,20231101,4.33,8890,-2.47,20240102,8350,3.83,20240105,20750,-58.22,20230210,8310,4.33,20231101,3.26,N,367000,500,41 억,,68064,N,N,0,N,00,N
20240105,121137,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8660,60,2,0.70,169528860,19879,278.69,8650,8700,8350,11180,6020,8600,8528.04,0.81,0,-101,8753,8676,8613,8536,8473,8715,8575,42,2580,500,5500,10,1,8367207,725,18.08,1.52,12,0.24,479.00,5698.00,20750,20230210,-58.27,8310,20231101,4.21,8890,-2.59,20240102,8350,3.71,20240105,20750,-58.27,20230210,8310,4.21,20231101,3.26,N,367000,500,41 억,,68064,N,N,0,N,00,N
20240105,111134,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8700,100,2,1.16,164099890,19252,269.90,8650,8700,8350,11180,6020,8600,8523.78,0.81,0,-125,8753,8676,8613,8536,8473,8715,8575,42,2580,500,5500,10,1,8367207,728,18.16,1.53,12,0.23,479.00,5698.00,20750,20230210,-58.07,8310,20231101,4.69,8890,-2.14,20240102,8350,4.19,20240105,20750,-58.07,20230210,8310,4.69,20231101,3.26,N,367000,500,41 억,,68064,N,N,0,N,00,N
20240105,101138,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8590,-10,5,-0.12,141990520,16688,233.95,8650,8650,8350,11180,6020,8600,8508.54,0.81,0,32,8753,8676,8613,8536,8473,8715,8575,42,2580,500,5500,10,1,8367207,719,17.93,1.51,12,0.20,479.00,5698.00,20750,20230210,-58.60,8310,20231101,3.37,8890,-3.37,20240102,8350,2.87,20240105,20750,-58.60,20230210,8310,3.37,20231101,3.26,N,367000,500,41 억,,68064,N,N,0,N,00,N
20240105,091134,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8630,30,2,0.35,8983170,1048,14.69,8650,8650,8570,11180,6020,8600,8571.73,0.81,0,-6,8753,8676,8613,8536,8473,8715,8575,42,2580,500,5500,10,1,8367207,722,18.02,1.51,12,0.01,479.00,5698.00,20750,20230210,-58.41,8310,20231101,3.85,8890,-2.92,20240102,8550,0.94,20240104,20750,-58.41,20230210,8310,3.85,20231101,3.26,N,367000,500,41 억,,68064,N,N,0,N,00,N
20240104,161132,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8600,-40,5,-0.46,61347780,7128,48.56,8550,8690,8550,11230,6050,8640,8606.59,0.82,0,-871,8800,8720,8660,8580,8520,8690,8550,42,2590,500,5520,10,1,8367207,720,17.95,1.51,12,0.09,479.00,5698.00,20750,20230210,-58.55,8310,20231101,3.49,8890,-3.26,20240102,8550,0.58,20240104,20750,-58.55,20230210,8310,3.49,20231101,3.31,N,367000,500,41 억,,68935,N,N,0,N,00,N
20240104,151134,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8600,-40,5,-0.46,58888280,6842,46.61,8550,8690,8550,11230,6050,8640,8606.88,0.82,0,-867,8800,8720,8660,8580,8520,8690,8550,42,2590,500,5520,10,1,8367207,720,17.95,1.51,12,0.08,479.00,5698.00,20750,20230210,-58.55,8310,20231101,3.49,8890,-3.26,20240102,8550,0.58,20240104,20750,-58.55,20230210,8310,3.49,20231101,3.31,N,367000,500,41 억,,68935,N,N,0,N,00,N
20240104,141134,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8610,-30,5,-0.35,47590090,5527,37.65,8550,8690,8550,11230,6050,8640,8610.47,0.82,0,-655,8800,8720,8660,8580,8520,8690,8550,42,2590,500,5520,10,1,8367207,720,17.97,1.51,12,0.07,479.00,5698.00,20750,20230210,-58.51,8310,20231101,3.61,8890,-3.15,20240102,8550,0.70,20240104,20750,-58.51,20230210,8310,3.61,20231101,3.31,N,367000,500,41 억,,68935,N,N,0,N,00,N
20240104,131134,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8640,0,3,0.00,41229380,4792,32.65,8550,8660,8550,11230,6050,8640,8603.79,0.82,0,-431,8800,8720,8660,8580,8520,8690,8550,42,2590,500,5520,10,1,8367207,723,18.04,1.52,12,0.06,479.00,5698.00,20750,20230210,-58.36,8310,20231101,3.97,8890,-2.81,20240102,8550,1.05,20240104,20750,-58.36,20230210,8310,3.97,20231101,3.31,N,367000,500,41 억,,68935,N,N,0,N,00,N
20240104,121131,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8600,-40,5,-0.46,32018690,3721,25.35,8550,8660,8550,11230,6050,8640,8604.86,0.82,0,-569,8800,8720,8660,8580,8520,8690,8550,42,2590,500,5520,10,1,8367207,720,17.95,1.51,12,0.04,479.00,5698.00,20750,20230210,-58.55,8310,20231101,3.49,8890,-3.26,20240102,8550,0.58,20240104,20750,-58.55,20230210,8310,3.49,20231101,3.31,N,367000,500,41 억,,68935,N,N,0,N,00,N
20240104,111131,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8600,-40,5,-0.46,28584350,3321,22.62,8550,8660,8550,11230,6050,8640,8607.15,0.82,0,-377,8800,8720,8660,8580,8520,8690,8550,42,2590,500,5520,10,1,8367207,720,17.95,1.51,12,0.04,479.00,5698.00,20750,20230210,-58.55,8310,20231101,3.49,8890,-3.26,20240102,8550,0.58,20240104,20750,-58.55,20230210,8310,3.49,20231101,3.31,N,367000,500,41 억,,68935,N,N,0,N,00,N
20240104,101129,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8640,0,3,0.00,22351090,2598,17.70,8550,8640,8550,11230,6050,8640,8603.19,0.82,0,-93,8800,8720,8660,8580,8520,8690,8550,42,2590,500,5520,10,1,8367207,723,18.04,1.52,12,0.03,479.00,5698.00,20750,20230210,-58.36,8310,20231101,3.97,8890,-2.81,20240102,8550,1.05,20240104,20750,-58.36,20230210,8310,3.97,20231101,3.31,N,367000,500,41 억,,68935,N,N,0,N,00,N
20240104,091134,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8580,-60,5,-0.69,6263900,730,4.97,8550,8600,8550,11230,6050,8640,8580.68,0.82,0,-40,8800,8720,8660,8580,8520,8690,8550,42,2590,500,5520,10,1,8367207,718,17.91,1.51,12,0.01,479.00,5698.00,20750,20230210,-58.65,8310,20231101,3.25,8890,-3.49,20240102,8550,0.35,20240104,20750,-58.65,20230210,8310,3.25,20231101,3.31,N,367000,500,41 억,,68935,N,N,0,N,00,N
20240103,161129,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8640,-60,5,-0.69,126851590,14679,128.37,8650,8740,8600,11310,6090,8700,8641.71,0.82,0,173,8993,8846,8743,8596,8493,8795,8545,42,2610,500,5560,10,1,8367207,723,18.04,1.52,12,0.18,479.00,5698.00,20750,20230210,-58.36,8310,20231101,3.97,8890,-2.81,20240102,8600,0.47,20240103,20750,-58.36,20230210,8310,3.97,20231101,3.36,N,367000,500,41 억,,68762,N,N,0,N,00,N
20240103,151126,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8680,-20,5,-0.23,124207570,14373,125.69,8650,8740,8600,11310,6090,8700,8641.73,0.82,0,173,8993,8846,8743,8596,8493,8795,8545,42,2610,500,5560,10,1,8367207,726,18.12,1.52,12,0.17,479.00,5698.00,20750,20230210,-58.17,8310,20231101,4.45,8890,-2.36,20240102,8600,0.93,20240103,20750,-58.17,20230210,8310,4.45,20231101,3.36,N,367000,500,41 억,,68762,N,N,0,N,00,N
20240103,141125,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8690,-10,5,-0.11,121374260,14046,122.83,8650,8740,8600,11310,6090,8700,8641.20,0.82,0,143,8993,8846,8743,8596,8493,8795,8545,42,2610,500,5560,10,1,8367207,727,18.14,1.53,12,0.17,479.00,5698.00,20750,20230210,-58.12,8310,20231101,4.57,8890,-2.25,20240102,8600,1.05,20240103,20750,-58.12,20230210,8310,4.57,20231101,3.36,N,367000,500,41 억,,68762,N,N,0,N,00,N
20240103,131126,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8690,-10,5,-0.11,85352480,9867,86.29,8650,8740,8610,11310,6090,8700,8650.30,0.82,0,143,8993,8846,8743,8596,8493,8795,8545,42,2610,500,5560,10,1,8367207,727,18.14,1.53,12,0.12,479.00,5698.00,20750,20230210,-58.12,8310,20231101,4.57,8890,-2.25,20240102,8610,0.93,20240103,20750,-58.12,20230210,8310,4.57,20231101,3.36,N,367000,500,41 억,,68762,N,N,0,N,00,N
20240103,121131,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8690,-10,5,-0.11,61826310,7150,62.53,8650,8740,8610,11310,6090,8700,8647.04,0.82,0,104,8993,8846,8743,8596,8493,8795,8545,42,2610,500,5560,10,1,8367207,727,18.14,1.53,12,0.09,479.00,5698.00,20750,20230210,-58.12,8310,20231101,4.57,8890,-2.25,20240102,8610,0.93,20240103,20750,-58.12,20230210,8310,4.57,20231101,3.36,N,367000,500,41 억,,68762,N,N,0,N,00,N
20240103,111126,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8640,-60,5,-0.69,41927150,4846,42.38,8650,8740,8610,11310,6090,8700,8651.91,0.82,0,-130,8993,8846,8743,8596,8493,8795,8545,42,2610,500,5560,10,1,8367207,723,18.04,1.52,12,0.06,479.00,5698.00,20750,20230210,-58.36,8310,20231101,3.97,8890,-2.81,20240102,8610,0.35,20240103,20750,-58.36,20230210,8310,3.97,20231101,3.36,N,367000,500,41 억,,68762,N,N,0,N,00,N
20240103,101126,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8630,-70,5,-0.80,20880260,2409,21.07,8650,8740,8630,11310,6090,8700,8667.60,0.82,0,-442,8993,8846,8743,8596,8493,8795,8545,42,2610,500,5560,10,1,8367207,722,18.02,1.51,12,0.03,479.00,5698.00,20750,20230210,-58.41,8310,20231101,3.85,8890,-2.92,20240102,8630,0.00,20240103,20750,-58.41,20230210,8310,3.85,20231101,3.36,N,367000,500,41 억,,68762,N,N,0,N,00,N
20240103,091126,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8740,40,2,0.46,4567500,528,4.62,8650,8740,8630,11310,6090,8700,8650.57,0.82,0,-83,8993,8846,8743,8596,8493,8795,8545,42,2610,500,5560,10,1,8367207,731,18.25,1.53,12,0.01,479.00,5698.00,20750,20230210,-57.88,8310,20231101,5.17,8890,-1.69,20240102,8630,1.27,20240103,20750,-57.88,20230210,8310,5.17,20231101,3.36,N,367000,500,41 억,,68762,N,N,0,N,00,N
20240102,161123,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8700,-60,5,-0.68,99373890,11435,119.15,8890,8890,8640,11380,6140,8760,8690.33,0.82,0,91,8873,8816,8753,8696,8633,8785,8665,42,2620,500,5600,10,1,8367207,728,18.16,1.53,12,0.14,479.00,5698.00,20750,20230210,-58.07,8310,20231101,4.69,8890,-2.14,20240102,8640,0.69,20240102,20750,-58.07,20230210,8310,4.69,20231101,3.29,N,367000,500,41 억,,68672,N,N,0,N,00,N
20240102,151122,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8690,-70,5,-0.80,95317310,10968,114.29,8890,8890,8640,11380,6140,8760,8690.49,0.82,0,107,8873,8816,8753,8696,8633,8785,8665,42,2620,500,5600,10,1,8367207,727,18.14,1.53,12,0.13,479.00,5698.00,20750,20230210,-58.12,8310,20231101,4.57,8890,-2.25,20240102,8640,0.58,20240102,20750,-58.12,20230210,8310,4.57,20231101,3.29,N,367000,500,41 억,,68672,N,N,0,N,00,N
20240102,141123,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8720,-40,5,-0.46,87438020,10060,104.82,8890,8890,8640,11380,6140,8760,8691.65,0.82,0,106,8873,8816,8753,8696,8633,8785,8665,42,2620,500,5600,10,1,8367207,730,18.20,1.53,12,0.12,479.00,5698.00,20750,20230210,-57.98,8310,20231101,4.93,8890,-1.91,20240102,8640,0.93,20240102,20750,-57.98,20230210,8310,4.93,20231101,3.29,N,367000,500,41 억,,68672,N,N,0,N,00,N
20240102,131117,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8690,-70,5,-0.80,53942600,6201,64.61,8890,8890,8640,11380,6140,8760,8699.02,0.82,0,-75,8873,8816,8753,8696,8633,8785,8665,42,2620,500,5600,10,1,8367207,727,18.14,1.53,12,0.07,479.00,5698.00,20750,20230210,-58.12,8310,20231101,4.57,8890,-2.25,20240102,8640,0.58,20240102,20750,-58.12,20230210,8310,4.57,20231101,3.29,N,367000,500,41 억,,68672,N,N,0,N,00,N
20240102,121117,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8720,-40,5,-0.46,23302550,2667,27.79,8890,8890,8650,11380,6140,8760,8737.36,0.82,0,-264,8873,8816,8753,8696,8633,8785,8665,42,2620,500,5600,10,1,8367207,730,18.20,1.53,12,0.03,479.00,5698.00,20750,20230210,-57.98,8310,20231101,4.93,8890,-1.91,20240102,8650,0.81,20240102,20750,-57.98,20230210,8310,4.93,20231101,3.29,N,367000,500,41 억,,68672,N,N,0,N,00,N
20240102,111116,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8700,-60,5,-0.68,17894890,2048,21.34,8890,8890,8650,11380,6140,8760,8737.74,0.82,0,-37,8873,8816,8753,8696,8633,8785,8665,42,2620,500,5600,10,1,8367207,728,18.16,1.53,12,0.02,479.00,5698.00,20750,20230210,-58.07,8310,20231101,4.69,8890,-2.14,20240102,8650,0.58,20240102,20750,-58.07,20230210,8310,4.69,20231101,3.29,N,367000,500,41 억,,68672,N,N,0,N,00,N
20240102,101107,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8790,30,2,0.34,11291890,1291,13.45,8890,8890,8650,11380,6140,8760,8746.62,0.82,0,-36,8873,8816,8753,8696,8633,8785,8665,42,2620,500,5600,10,1,8367207,735,18.35,1.54,12,0.02,479.00,5698.00,20750,20230210,-57.64,8310,20231101,5.78,8890,-1.12,20240102,8650,1.62,20240102,20750,-57.64,20230210,8310,5.78,20231101,3.29,N,367000,500,41 억,,68672,N,N,0,N,00,N
20240102,091052,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8760,0,3,0.00,0,0,0.00,0,0,0,11380,6140,8760,0.00,0.82,0,0,8873,8816,8753,8696,8633,8785,8665,42,2620,500,5600,10,1,8367207,733,18.29,1.54,12,0.00,479.00,5698.00,20750,20230210,-57.78,8310,20231101,5.42,0,0.00,0,0,0.00,0,20750,-57.78,20230210,8310,5.42,20231101,3.29,N,367000,500,41 억,,68672,N,N,0,N,00,N