KissMeData/394280/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
20240123,121242,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,24200,-250,5,-1.02,11814805700,488521,30.29,24750,24800,23800,31750,17150,24450,24184.85,5.16,0,-41735,25416,24932,24216,23732,23016,25175,23975,21,7300,100,17600,50,1,21459810,5193,-17.69,15.88,12,2.28,-1368.00,1524.00,28600,20231222,-15.38,11000,20230117,120.00,27500,-12.00,20240104,21400,13.08,20240118,28600,-15.38,20231222,12860,88.18,20230125,1.91,N,394280,100,21 억,,1106406,N,N,2748,N,00,N
20240123,111236,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,24200,-250,5,-1.02,10708986550,442915,27.46,24750,24800,23800,31750,17150,24450,24178.42,5.16,0,-49564,25416,24932,24216,23732,23016,25175,23975,21,7300,100,17600,50,1,21459810,5193,-17.69,15.88,12,2.06,-1368.00,1524.00,28600,20231222,-15.38,11000,20230117,120.00,27500,-12.00,20240104,21400,13.08,20240118,28600,-15.38,20231222,12860,88.18,20230125,1.91,N,394280,100,21 억,,1106406,N,N,2748,N,00,N
20240123,101237,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,24000,-450,5,-1.84,7864946250,325267,20.17,24750,24800,23800,31750,17150,24450,24179.97,5.16,0,-24012,25416,24932,24216,23732,23016,25175,23975,21,7300,100,17600,50,1,21459810,5150,-17.54,15.75,12,1.52,-1368.00,1524.00,28600,20231222,-16.08,11000,20230117,118.18,27500,-12.73,20240104,21400,12.15,20240118,28600,-16.08,20231222,12860,86.63,20230125,1.91,N,394280,100,21 억,,1106406,N,N,2748,N,00,N
20240123,091237,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,24050,-400,5,-1.64,4156750300,171468,10.63,24750,24800,23800,31750,17150,24450,24242.13,5.16,0,-13358,25416,24932,24216,23732,23016,25175,23975,21,7300,100,17600,50,1,21459810,5161,-17.58,15.78,12,0.80,-1368.00,1524.00,28600,20231222,-15.91,11000,20230117,118.64,27500,-12.55,20240104,21400,12.38,20240118,28600,-15.91,20231222,12860,87.01,20230125,1.91,N,394280,100,21 억,,1106406,N,N,2748,N,00,N
20240119,161228,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23600,1150,2,5.12,37134534300,1568595,253.50,23350,24000,23150,29150,15750,22450,23674.24,4.72,0,268537,23216,22832,22116,21732,21016,23025,21925,21,6700,100,16160,50,1,21459810,5065,-17.25,15.49,12,7.31,-1368.00,1524.00,28600,20231222,-17.48,9460,20230113,149.47,27500,-14.18,20240104,21400,10.28,20240118,28600,-17.48,20231222,11850,99.16,20230119,1.93,N,394280,100,21 억,,1013690,N,N,2290,N,00,N
20240119,151233,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23500,1050,2,4.68,36056499750,1522870,246.11,23350,24000,23150,29150,15750,22450,23676.68,4.72,0,261270,23216,22832,22116,21732,21016,23025,21925,21,6700,100,16160,50,1,21459810,5043,-17.18,15.42,12,7.10,-1368.00,1524.00,28600,20231222,-17.83,9460,20230113,148.41,27500,-14.55,20240104,21400,9.81,20240118,28600,-17.83,20231222,11850,98.31,20230119,1.93,N,394280,100,21 억,,1013690,N,N,0,N,00,N
20240119,141229,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23500,1050,2,4.68,33824887250,1428117,230.80,23350,24000,23150,29150,15750,22450,23684.96,4.72,0,255484,23216,22832,22116,21732,21016,23025,21925,21,6700,100,16160,50,1,21459810,5043,-17.18,15.42,12,6.65,-1368.00,1524.00,28600,20231222,-17.83,9460,20230113,148.41,27500,-14.55,20240104,21400,9.81,20240118,28600,-17.83,20231222,11850,98.31,20230119,1.93,N,394280,100,21 억,,1013690,N,N,0,N,00,N
20240119,131230,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23950,1500,2,6.68,29914117450,1262771,204.08,23350,24000,23150,29150,15750,22450,23689.27,4.72,0,251345,23216,22832,22116,21732,21016,23025,21925,21,6700,100,16160,50,1,21459810,5140,-17.51,15.72,12,5.88,-1368.00,1524.00,28600,20231222,-16.26,9460,20230113,153.17,27500,-12.91,20240104,21400,11.92,20240118,28600,-16.26,20231222,11850,102.11,20230119,1.93,N,394280,100,21 억,,1013690,N,N,0,N,00,N
20240119,121235,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23750,1300,2,5.79,26648127550,1125978,181.97,23350,24000,23150,29150,15750,22450,23666.65,4.72,0,205141,23216,22832,22116,21732,21016,23025,21925,21,6700,100,16160,50,1,21459810,5097,-17.36,15.58,12,5.25,-1368.00,1524.00,28600,20231222,-16.96,9460,20230113,151.06,27500,-13.64,20240104,21400,10.98,20240118,28600,-16.96,20231222,11850,100.42,20230119,1.93,N,394280,100,21 억,,1013690,N,N,0,N,00,N
20240119,111234,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23500,1050,2,4.68,24447420750,1033107,166.96,23350,24000,23150,29150,15750,22450,23663.98,4.72,0,183636,23216,22832,22116,21732,21016,23025,21925,21,6700,100,16160,50,1,21459810,5043,-17.18,15.42,12,4.81,-1368.00,1524.00,28600,20231222,-17.83,9460,20230113,148.41,27500,-14.55,20240104,21400,9.81,20240118,28600,-17.83,20231222,11850,98.31,20230119,1.93,N,394280,100,21 억,,1013690,N,N,0,N,00,N
20240119,101237,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23850,1400,2,6.24,20971041350,885982,143.18,23350,24000,23150,29150,15750,22450,23669.83,4.72,0,168105,23216,22832,22116,21732,21016,23025,21925,21,6700,100,16160,50,1,21459810,5118,-17.43,15.65,12,4.13,-1368.00,1524.00,28600,20231222,-16.61,9460,20230113,152.11,27500,-13.27,20240104,21400,11.45,20240118,28600,-16.61,20231222,11850,101.27,20230119,1.93,N,394280,100,21 억,,1013690,N,N,0,N,00,N
20240119,091231,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23700,1250,2,5.57,5954467050,254632,41.15,23350,23750,23150,29150,15750,22450,23384.60,4.72,0,37753,23216,22832,22116,21732,21016,23025,21925,21,6700,100,16160,50,1,21459810,5086,-17.32,15.55,12,1.19,-1368.00,1524.00,28600,20231222,-17.13,9460,20230113,150.53,27500,-13.82,20240104,21400,10.75,20240118,28600,-17.13,20231222,11850,100.00,20230119,1.93,N,394280,100,21 억,,1013690,N,N,0,N,00,N
20240118,161228,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22450,450,2,2.05,13446158200,610290,101.38,21650,22500,21400,28600,15400,22000,22029.59,4.80,0,-6430,24166,23082,22516,21432,20866,22800,21150,21,6600,100,15840,50,1,21459810,4818,-16.41,14.73,12,2.84,-1368.00,1524.00,28600,20231222,-21.50,9330,20230112,140.62,27500,-18.36,20240104,21400,4.91,20240118,28600,-21.50,20231222,11300,98.67,20230118,1.99,N,394280,100,21 억,,1029670,N,N,8,N,00,N
20240118,151228,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22400,400,2,1.82,12647082700,574642,95.45,21650,22500,21400,28600,15400,22000,22008.63,4.80,0,-1255,24166,23082,22516,21432,20866,22800,21150,21,6600,100,15840,50,1,21459810,4807,-16.37,14.70,12,2.68,-1368.00,1524.00,28600,20231222,-21.68,9330,20230112,140.09,27500,-18.55,20240104,21400,4.67,20240118,28600,-21.68,20231222,11300,98.23,20230118,1.99,N,394280,100,21 억,,1029670,N,N,8,N,00,N
20240118,141228,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,21850,-150,5,-0.68,10906754900,496039,82.40,21650,22500,21400,28600,15400,22000,21987.70,4.80,0,-3476,24166,23082,22516,21432,20866,22800,21150,21,6600,100,15840,50,1,21459810,4689,-15.97,14.34,12,2.31,-1368.00,1524.00,28600,20231222,-23.60,9330,20230112,134.19,27500,-20.55,20240104,21400,2.10,20240118,28600,-23.60,20231222,11300,93.36,20230118,1.99,N,394280,100,21 억,,1029670,N,N,8,N,00,N
20240118,131227,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22150,150,2,0.68,8779680800,398568,66.21,21650,22500,21400,28600,15400,22000,22028.07,4.80,0,-5111,24166,23082,22516,21432,20866,22800,21150,21,6600,100,15840,50,1,21459810,4753,-16.19,14.53,12,1.86,-1368.00,1524.00,28600,20231222,-22.55,9330,20230112,137.41,27500,-19.45,20240104,21400,3.50,20240118,28600,-22.55,20231222,11300,96.02,20230118,1.99,N,394280,100,21 억,,1029670,N,N,8,N,00,N
20240118,121230,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22050,50,2,0.23,8018112850,364162,60.49,21650,22500,21400,28600,15400,22000,22017.99,4.80,0,-5742,24166,23082,22516,21432,20866,22800,21150,21,6600,100,15840,50,1,21459810,4732,-16.12,14.47,12,1.70,-1368.00,1524.00,28600,20231222,-22.90,9330,20230112,136.33,27500,-19.82,20240104,21400,3.04,20240118,28600,-22.90,20231222,11300,95.13,20230118,1.99,N,394280,100,21 억,,1029670,N,N,8,N,00,N
20240118,111229,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22300,300,2,1.36,6837258200,311009,51.66,21650,22500,21400,28600,15400,22000,21984.11,4.80,0,6174,24166,23082,22516,21432,20866,22800,21150,21,6600,100,15840,50,1,21459810,4786,-16.30,14.63,12,1.45,-1368.00,1524.00,28600,20231222,-22.03,9330,20230112,139.01,27500,-18.91,20240104,21400,4.21,20240118,28600,-22.03,20231222,11300,97.35,20230118,1.99,N,394280,100,21 억,,1029670,N,N,8,N,00,N
20240118,101226,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22050,50,2,0.23,4448754100,203720,33.84,21650,22300,21400,28600,15400,22000,21837.56,4.80,0,18976,24166,23082,22516,21432,20866,22800,21150,21,6600,100,15840,50,1,21459810,4732,-16.12,14.47,12,0.95,-1368.00,1524.00,28600,20231222,-22.90,9330,20230112,136.33,27500,-19.82,20240104,21400,3.04,20240118,28600,-22.90,20231222,11300,95.13,20230118,1.99,N,394280,100,21 억,,1029670,N,N,8,N,00,N
20240118,091226,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,21700,-300,5,-1.36,2217782050,102012,16.95,21650,22300,21400,28600,15400,22000,21740.29,4.80,0,15980,24166,23082,22516,21432,20866,22800,21150,21,6600,100,15840,50,1,21459810,4657,-15.86,14.24,12,0.48,-1368.00,1524.00,28600,20231222,-24.13,9330,20230112,132.58,27500,-21.09,20240104,21400,1.40,20240118,28600,-24.13,20231222,11300,92.04,20230118,1.99,N,394280,100,21 억,,1029670,N,N,8,N,00,N
20240117,161224,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22000,-950,5,-4.14,13333041950,593069,75.08,23400,23600,21950,29800,16100,22950,22485.61,5.06,0,-43724,24450,23700,22900,22150,21350,23300,21750,21,6850,100,16520,50,1,21459810,4721,-16.08,14.44,12,2.76,-1368.00,1524.00,28600,20231222,-23.08,9040,20230111,143.36,27500,-20.00,20240104,21650,1.62,20240112,28600,-23.08,20231222,11000,100.00,20230117,2.08,N,394280,100,21 억,,1085705,N,N,8,N,00,N
20240117,151228,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22000,-950,5,-4.14,12793239350,568536,71.97,23400,23600,21950,29800,16100,22950,22502.07,5.06,0,-42584,24450,23700,22900,22150,21350,23300,21750,21,6850,100,16520,50,1,21459810,4721,-16.08,14.44,12,2.65,-1368.00,1524.00,28600,20231222,-23.08,9040,20230111,143.36,27500,-20.00,20240104,21650,1.62,20240112,28600,-23.08,20231222,11000,100.00,20230117,2.08,N,394280,100,21 억,,1085705,N,N,0,N,00,N
20240117,141224,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22300,-650,5,-2.83,10850824800,480491,60.83,23400,23600,22000,29800,16100,22950,22582.78,5.06,0,-35413,24450,23700,22900,22150,21350,23300,21750,21,6850,100,16520,50,1,21459810,4786,-16.30,14.63,12,2.24,-1368.00,1524.00,28600,20231222,-22.03,9040,20230111,146.68,27500,-18.91,20240104,21650,3.00,20240112,28600,-22.03,20231222,11000,102.73,20230117,2.08,N,394280,100,21 억,,1085705,N,N,0,N,00,N
20240117,131224,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22100,-850,5,-3.70,9613129500,424859,53.79,23400,23600,22000,29800,16100,22950,22626.63,5.06,0,-37525,24450,23700,22900,22150,21350,23300,21750,21,6850,100,16520,50,1,21459810,4743,-16.15,14.50,12,1.98,-1368.00,1524.00,28600,20231222,-22.73,9040,20230111,144.47,27500,-19.64,20240104,21650,2.08,20240112,28600,-22.73,20231222,11000,100.91,20230117,2.08,N,394280,100,21 억,,1085705,N,N,0,N,00,N
20240117,121227,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22250,-700,5,-3.05,7966927150,350551,44.38,23400,23600,22100,29800,16100,22950,22726.87,5.06,0,-23403,24450,23700,22900,22150,21350,23300,21750,21,6850,100,16520,50,1,21459810,4775,-16.26,14.60,12,1.63,-1368.00,1524.00,28600,20231222,-22.20,9040,20230111,146.13,27500,-19.09,20240104,21650,2.77,20240112,28600,-22.20,20231222,11000,102.27,20230117,2.08,N,394280,100,21 억,,1085705,N,N,0,N,00,N
20240117,111228,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22350,-600,5,-2.61,6959978250,305311,38.65,23400,23600,22100,29800,16100,22950,22796.36,5.06,0,-19027,24450,23700,22900,22150,21350,23300,21750,21,6850,100,16520,50,1,21459810,4796,-16.34,14.67,12,1.42,-1368.00,1524.00,28600,20231222,-21.85,9040,20230111,147.23,27500,-18.73,20240104,21650,3.23,20240112,28600,-21.85,20231222,11000,103.18,20230117,2.08,N,394280,100,21 억,,1085705,N,N,0,N,00,N
20240117,101224,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22350,-600,5,-2.61,6049489650,264636,33.50,23400,23600,22100,29800,16100,22950,22859.66,5.06,0,-21103,24450,23700,22900,22150,21350,23300,21750,21,6850,100,16520,50,1,21459810,4796,-16.34,14.67,12,1.23,-1368.00,1524.00,28600,20231222,-21.85,9040,20230111,147.23,27500,-18.73,20240104,21650,3.23,20240112,28600,-21.85,20231222,11000,103.18,20230117,2.08,N,394280,100,21 억,,1085705,N,N,0,N,00,N
20240117,091227,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23000,50,2,0.22,2121640100,90904,11.51,23400,23600,23000,29800,16100,22950,23339.35,5.06,0,-14811,24450,23700,22900,22150,21350,23300,21750,21,6850,100,16520,50,1,21459810,4936,-16.81,15.09,12,0.42,-1368.00,1524.00,28600,20231222,-19.58,9040,20230111,154.42,27500,-16.36,20240104,21650,6.24,20240112,28600,-19.58,20231222,11000,109.09,20230117,2.08,N,394280,100,21 억,,1085705,N,N,0,N,00,N
20240116,161221,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22950,-600,5,-2.55,17840231600,783019,58.49,23550,23650,22100,30600,16500,23550,22783.41,5.39,0,-60170,24350,23950,23350,22950,22350,24150,23150,21,7050,100,16950,50,1,21459810,4925,-16.78,15.06,12,3.65,-1368.00,1524.00,28600,20231222,-19.76,8180,20230110,180.56,27500,-16.55,20240104,21650,6.00,20240112,28600,-19.76,20231222,10800,112.50,20230116,2.09,N,394280,100,21 억,,1156549,N,N,0,N,00,N
20240116,151219,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22950,-600,5,-2.55,16828398950,739049,55.20,23550,23650,22100,30600,16500,23550,22770.34,5.39,0,-51598,24350,23950,23350,22950,22350,24150,23150,21,7050,100,16950,50,1,21459810,4925,-16.78,15.06,12,3.44,-1368.00,1524.00,28600,20231222,-19.76,8180,20230110,180.56,27500,-16.55,20240104,21650,6.00,20240112,28600,-19.76,20231222,10800,112.50,20230116,2.09,N,394280,100,21 억,,1156549,N,N,0,N,00,N
20240116,141222,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22650,-900,5,-3.82,15633463450,686507,51.28,23550,23650,22100,30600,16500,23550,22772.47,5.39,0,-43283,24350,23950,23350,22950,22350,24150,23150,21,7050,100,16950,50,1,21459810,4861,-16.56,14.86,12,3.20,-1368.00,1524.00,28600,20231222,-20.80,8180,20230110,176.89,27500,-17.64,20240104,21650,4.62,20240112,28600,-20.80,20231222,10800,109.72,20230116,2.09,N,394280,100,21 억,,1156549,N,N,0,N,00,N
20240116,131223,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22650,-900,5,-3.82,14884700500,653546,48.82,23550,23650,22100,30600,16500,23550,22775.29,5.39,0,-44436,24350,23950,23350,22950,22350,24150,23150,21,7050,100,16950,50,1,21459810,4861,-16.56,14.86,12,3.05,-1368.00,1524.00,28600,20231222,-20.80,8180,20230110,176.89,27500,-17.64,20240104,21650,4.62,20240112,28600,-20.80,20231222,10800,109.72,20230116,2.09,N,394280,100,21 억,,1156549,N,N,0,N,00,N
20240116,121220,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22750,-800,5,-3.40,13963221350,612879,45.78,23550,23650,22100,30600,16500,23550,22783.00,5.39,0,-47204,24350,23950,23350,22950,22350,24150,23150,21,7050,100,16950,50,1,21459810,4882,-16.63,14.93,12,2.86,-1368.00,1524.00,28600,20231222,-20.45,8180,20230110,178.12,27500,-17.27,20240104,21650,5.08,20240112,28600,-20.45,20231222,10800,110.65,20230116,2.09,N,394280,100,21 억,,1156549,N,N,0,N,00,N
20240116,111220,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22850,-700,5,-2.97,12811826800,562036,41.98,23550,23650,22100,30600,16500,23550,22795.38,5.39,0,-46350,24350,23950,23350,22950,22350,24150,23150,21,7050,100,16950,50,1,21459810,4904,-16.70,14.99,12,2.62,-1368.00,1524.00,28600,20231222,-20.10,8180,20230110,179.34,27500,-16.91,20240104,21650,5.54,20240112,28600,-20.10,20231222,10800,111.57,20230116,2.09,N,394280,100,21 억,,1156549,N,N,0,N,00,N
20240116,101220,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22500,-1050,5,-4.46,10075682400,441151,32.95,23550,23650,22100,30600,16500,23550,22839.53,5.39,0,-53527,24350,23950,23350,22950,22350,24150,23150,21,7050,100,16950,50,1,21459810,4828,-16.45,14.76,12,2.06,-1368.00,1524.00,28600,20231222,-21.33,8180,20230110,175.06,27500,-18.18,20240104,21650,3.93,20240112,28600,-21.33,20231222,10800,108.33,20230116,2.09,N,394280,100,21 억,,1156549,N,N,0,N,00,N
20240116,091218,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23050,-500,5,-2.12,3163720800,135722,10.14,23550,23650,22950,30600,16500,23550,23310.30,5.39,0,-37593,24350,23950,23350,22950,22350,24150,23150,21,7050,100,16950,50,1,21459810,4946,-16.85,15.12,12,0.63,-1368.00,1524.00,28600,20231222,-19.41,8180,20230110,181.78,27500,-16.18,20240104,21650,6.47,20240112,28600,-19.41,20231222,10800,113.43,20230116,2.09,N,394280,100,21 억,,1156549,N,N,0,N,00,N
20240115,161216,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23550,1200,2,5.37,31084225400,1327094,179.66,23000,23750,22750,29050,15650,22350,23425.33,5.24,4777,45550,23416,22882,22266,21732,21116,23150,22000,21,6700,100,16090,50,1,21459810,5054,-17.21,15.45,12,6.18,-1368.00,1524.00,28600,20231222,-17.66,8180,20230110,187.90,27500,-14.36,20240104,21650,8.78,20240112,28600,-17.66,20231222,10800,118.06,20230116,2.11,N,394280,100,21 억,,1125130,N,N,0,N,00,N
20240115,151217,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23450,1100,2,4.92,29957322500,1279190,173.18,23000,23750,22750,29050,15650,22350,23421.85,5.24,4777,46394,23416,22882,22266,21732,21116,23150,22000,21,6700,100,16090,50,1,21459810,5032,-17.14,15.39,12,5.96,-1368.00,1524.00,28600,20231222,-18.01,8180,20230110,186.67,27500,-14.73,20240104,21650,8.31,20240112,28600,-18.01,20231222,10800,117.13,20230116,2.11,N,394280,100,21 억,,1125130,N,N,0,N,00,N
20240115,141217,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23550,1200,2,5.37,27979089300,1194734,161.74,23000,23750,22750,29050,15650,22350,23421.75,5.24,4777,49370,23416,22882,22266,21732,21116,23150,22000,21,6700,100,16090,50,1,21459810,5054,-17.21,15.45,12,5.57,-1368.00,1524.00,28600,20231222,-17.66,8180,20230110,187.90,27500,-14.36,20240104,21650,8.78,20240112,28600,-17.66,20231222,10800,118.06,20230116,2.11,N,394280,100,21 억,,1125130,N,N,0,N,00,N
20240115,131217,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23400,1050,2,4.70,26211447000,1119728,151.59,23000,23750,22750,29050,15650,22350,23412.01,5.24,4777,49376,23416,22882,22266,21732,21116,23150,22000,21,6700,100,16090,50,1,21459810,5022,-17.11,15.35,12,5.22,-1368.00,1524.00,28600,20231222,-18.18,8180,20230110,186.06,27500,-14.91,20240104,21650,8.08,20240112,28600,-18.18,20231222,10800,116.67,20230116,2.11,N,394280,100,21 억,,1125130,N,N,0,N,00,N
20240115,121217,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23600,1250,2,5.59,24387391700,1041785,141.04,23000,23750,22750,29050,15650,22350,23412.73,5.24,4777,58101,23416,22882,22266,21732,21116,23150,22000,21,6700,100,16090,50,1,21459810,5065,-17.25,15.49,12,4.85,-1368.00,1524.00,28600,20231222,-17.48,8180,20230110,188.51,27500,-14.18,20240104,21650,9.01,20240112,28600,-17.48,20231222,10800,118.52,20230116,2.11,N,394280,100,21 억,,1125130,N,N,0,N,00,N
20240115,111217,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23650,1300,2,5.82,22058392550,943248,127.70,23000,23750,22750,29050,15650,22350,23389.34,5.24,4777,55183,23416,22882,22266,21732,21116,23150,22000,21,6700,100,16090,50,1,21459810,5075,-17.29,15.52,12,4.40,-1368.00,1524.00,28600,20231222,-17.31,8180,20230110,189.12,27500,-14.00,20240104,21650,9.24,20240112,28600,-17.31,20231222,10800,118.98,20230116,2.11,N,394280,100,21 억,,1125130,N,N,0,N,00,N
20240115,101212,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23600,1250,2,5.59,15944230100,683333,92.51,23000,23750,22750,29050,15650,22350,23337.98,5.24,4777,46924,23416,22882,22266,21732,21116,23150,22000,21,6700,100,16090,50,1,21459810,5065,-17.25,15.49,12,3.18,-1368.00,1524.00,28600,20231222,-17.48,8180,20230110,188.51,27500,-14.18,20240104,21650,9.01,20240112,28600,-17.48,20231222,10800,118.52,20230116,2.11,N,394280,100,21 억,,1125130,N,N,0,N,00,N
20240115,091215,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23350,1000,2,4.47,5819223700,251988,34.11,23000,23350,22750,29050,15650,22350,23103.50,5.24,4777,29726,23416,22882,22266,21732,21116,23150,22000,21,6700,100,16090,50,1,21459810,5011,-17.07,15.32,12,1.17,-1368.00,1524.00,28600,20231222,-18.36,8180,20230110,185.45,27500,-15.09,20240104,21650,7.85,20240112,28600,-18.36,20231222,10800,116.20,20230116,2.11,N,394280,100,21 억,,1125130,N,N,0,N,00,N
20240112,161225,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22350,150,2,0.68,16310473200,732904,112.41,22200,22800,21650,28850,15550,22200,22254.14,5.16,0,13899,23000,22600,22300,21900,21600,22450,21750,21,6650,100,15980,50,1,21459810,4796,-16.34,14.67,12,3.42,-1368.00,1524.00,28600,20231222,-21.85,7860,20230106,184.35,27500,-18.73,20240104,21650,3.23,20240112,28600,-21.85,20231222,9330,139.55,20230112,2.08,N,394280,100,21 억,,1107435,N,N,32,N,00,N
20240112,151213,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22400,200,2,0.90,15332600800,689195,105.71,22200,22800,21650,28850,15550,22200,22247.20,5.16,0,15593,23000,22600,22300,21900,21600,22450,21750,21,6650,100,15980,50,1,21459810,4807,-16.37,14.70,12,3.21,-1368.00,1524.00,28600,20231222,-21.68,7860,20230106,184.99,27500,-18.55,20240104,21650,3.46,20240112,28600,-21.68,20231222,9330,140.09,20230112,2.08,N,394280,100,21 억,,1107435,N,N,32,N,00,N
20240112,141212,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22050,-150,5,-0.68,13357462600,600597,92.12,22200,22800,21650,28850,15550,22200,22240.39,5.16,0,13828,23000,22600,22300,21900,21600,22450,21750,21,6650,100,15980,50,1,21459810,4732,-16.12,14.47,12,2.80,-1368.00,1524.00,28600,20231222,-22.90,7860,20230106,180.53,27500,-19.82,20240104,21650,1.85,20240112,28600,-22.90,20231222,9330,136.33,20230112,2.08,N,394280,100,21 억,,1107435,N,N,32,N,00,N
20240112,131207,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22200,0,3,0.00,12010828800,539563,82.76,22200,22800,21650,28850,15550,22200,22260.42,5.16,0,15674,23000,22600,22300,21900,21600,22450,21750,21,6650,100,15980,50,1,21459810,4764,-16.23,14.57,12,2.51,-1368.00,1524.00,28600,20231222,-22.38,7860,20230106,182.44,27500,-19.27,20240104,21650,2.54,20240112,28600,-22.38,20231222,9330,137.94,20230112,2.08,N,394280,100,21 억,,1107435,N,N,32,N,00,N
20240112,121212,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22150,-50,5,-0.23,11090710700,498082,76.39,22200,22800,21650,28850,15550,22200,22267.00,5.16,0,19520,23000,22600,22300,21900,21600,22450,21750,21,6650,100,15980,50,1,21459810,4753,-16.19,14.53,12,2.32,-1368.00,1524.00,28600,20231222,-22.55,7860,20230106,181.81,27500,-19.45,20240104,21650,2.31,20240112,28600,-22.55,20231222,9330,137.41,20230112,2.08,N,394280,100,21 억,,1107435,N,N,32,N,00,N
20240112,111207,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22350,150,2,0.68,10126607250,454694,69.74,22200,22800,21650,28850,15550,22200,22271.45,5.16,0,26323,23000,22600,22300,21900,21600,22450,21750,21,6650,100,15980,50,1,21459810,4796,-16.34,14.67,12,2.12,-1368.00,1524.00,28600,20231222,-21.85,7860,20230106,184.35,27500,-18.73,20240104,21650,3.23,20240112,28600,-21.85,20231222,9330,139.55,20230112,2.08,N,394280,100,21 억,,1107435,N,N,32,N,00,N
20240112,101206,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22250,50,2,0.23,8465402400,380233,58.32,22200,22800,21650,28850,15550,22200,22263.92,5.16,0,8798,23000,22600,22300,21900,21600,22450,21750,21,6650,100,15980,50,1,21459810,4775,-16.26,14.60,12,1.77,-1368.00,1524.00,28600,20231222,-22.20,7860,20230106,183.08,27500,-19.09,20240104,21650,2.77,20240112,28600,-22.20,20231222,9330,138.48,20230112,2.08,N,394280,100,21 억,,1107435,N,N,32,N,00,N
20240112,091210,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22150,-50,5,-0.23,1337302500,60763,9.32,22200,22200,21850,28850,15550,22200,22004.67,5.16,0,-92,23000,22600,22300,21900,21600,22450,21750,21,6650,100,15980,50,1,21459810,4753,-16.19,14.53,12,0.28,-1368.00,1524.00,28600,20231222,-22.55,7860,20230106,181.81,27500,-19.45,20240104,21850,1.37,20240112,28600,-22.55,20231222,9330,137.41,20230112,2.08,N,394280,100,21 억,,1107435,N,N,32,N,00,N
20240111,161200,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22200,-50,5,-0.22,14288659550,641195,51.31,22500,22700,22000,28900,15600,22250,22285.30,5.21,56488,-8803,24050,23150,22600,21700,21150,22875,21425,21,6650,100,16020,50,1,21459810,4764,-16.23,14.57,12,2.99,-1368.00,1524.00,28600,20231222,-22.38,7860,20230106,182.44,27500,-19.27,20240104,22000,0.91,20240111,28600,-22.38,20231222,9040,145.58,20230111,2.23,N,394280,100,21 억,,1118388,N,N,32,N,00,N
20240111,151210,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22250,0,3,0.00,13367441350,599740,47.99,22500,22700,22000,28900,15600,22250,22288.73,5.21,56488,-4929,24050,23150,22600,21700,21150,22875,21425,21,6650,100,16020,50,1,21459810,4775,-16.26,14.60,12,2.79,-1368.00,1524.00,28600,20231222,-22.20,7860,20230106,183.08,27500,-19.09,20240104,22000,1.14,20240111,28600,-22.20,20231222,9040,146.13,20230111,2.23,N,394280,100,21 억,,1118388,N,N,13,N,00,N
20240111,141204,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22200,-50,5,-0.22,10807098100,485043,38.82,22500,22700,22000,28900,15600,22250,22280.70,5.21,56488,-587,24050,23150,22600,21700,21150,22875,21425,21,6650,100,16020,50,1,21459810,4764,-16.23,14.57,12,2.26,-1368.00,1524.00,28600,20231222,-22.38,7860,20230106,182.44,27500,-19.27,20240104,22000,0.91,20240111,28600,-22.38,20231222,9040,145.58,20230111,2.23,N,394280,100,21 억,,1118388,N,N,13,N,00,N
20240111,131203,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22150,-100,5,-0.45,9053955100,405678,32.46,22500,22700,22050,28900,15600,22250,22318.08,5.21,56488,-776,24050,23150,22600,21700,21150,22875,21425,21,6650,100,16020,50,1,21459810,4753,-16.19,14.53,12,1.89,-1368.00,1524.00,28600,20231222,-22.55,7860,20230106,181.81,27500,-19.45,20240104,22050,0.45,20240111,28600,-22.55,20231222,9040,145.02,20230111,2.23,N,394280,100,21 억,,1118388,N,N,13,N,00,N
20240111,121204,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22150,-100,5,-0.45,8224378350,368265,29.47,22500,22700,22050,28900,15600,22250,22332.77,5.21,56488,2085,24050,23150,22600,21700,21150,22875,21425,21,6650,100,16020,50,1,21459810,4753,-16.19,14.53,12,1.72,-1368.00,1524.00,28600,20231222,-22.55,7860,20230106,181.81,27500,-19.45,20240104,22050,0.45,20240111,28600,-22.55,20231222,9040,145.02,20230111,2.23,N,394280,100,21 억,,1118388,N,N,13,N,00,N
20240111,111205,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22400,150,2,0.67,7218629600,323102,25.86,22500,22700,22050,28900,15600,22250,22341.64,5.21,56488,6354,24050,23150,22600,21700,21150,22875,21425,21,6650,100,16020,50,1,21459810,4807,-16.37,14.70,12,1.51,-1368.00,1524.00,28600,20231222,-21.68,7860,20230106,184.99,27500,-18.55,20240104,22050,1.59,20240111,28600,-21.68,20231222,9040,147.79,20230111,2.23,N,394280,100,21 억,,1118388,N,N,13,N,00,N
20240111,101203,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22300,50,2,0.22,5501196300,245829,19.67,22500,22700,22050,28900,15600,22250,22378.14,5.21,56488,20602,24050,23150,22600,21700,21150,22875,21425,21,6650,100,16020,50,1,21459810,4786,-16.30,14.63,12,1.15,-1368.00,1524.00,28600,20231222,-22.03,7860,20230106,183.72,27500,-18.91,20240104,22050,1.13,20240111,28600,-22.03,20231222,9040,146.68,20230111,2.23,N,394280,100,21 억,,1118388,N,N,13,N,00,N
20240111,091204,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22250,0,3,0.00,2276628200,101718,8.14,22500,22700,22050,28900,15600,22250,22381.76,5.21,56488,11558,24050,23150,22600,21700,21150,22875,21425,21,6650,100,16020,50,1,21459810,4775,-16.26,14.60,12,0.47,-1368.00,1524.00,28600,20231222,-22.20,7860,20230106,183.08,27500,-19.09,20240104,22050,0.91,20240111,28600,-22.20,20231222,9040,146.13,20230111,2.23,N,394280,100,21 억,,1118388,N,N,13,N,00,N
20240110,161159,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22250,-550,5,-2.41,27892195350,1234238,53.90,22900,23500,22050,29600,16000,22800,22600.13,5.00,63020,-19375,26166,24482,23516,21832,20866,24000,21350,21,6800,100,16410,50,1,21459810,4775,-16.26,14.60,12,5.75,-1368.00,1524.00,28600,20231222,-22.20,7500,20230104,196.67,27500,-19.09,20240104,22050,0.91,20240110,28600,-22.20,20231222,8180,172.00,20230110,2.23,N,394280,100,21 억,,1073764,N,N,13,N,00,N
20240110,151202,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22300,-500,5,-2.19,26851368850,1187507,51.86,22900,23500,22050,29600,16000,22800,22611.50,5.00,63020,-18694,26166,24482,23516,21832,20866,24000,21350,21,6800,100,16410,50,1,21459810,4786,-16.30,14.63,12,5.53,-1368.00,1524.00,28600,20231222,-22.03,7500,20230104,197.33,27500,-18.91,20240104,22050,1.13,20240110,28600,-22.03,20231222,8180,172.62,20230110,2.23,N,394280,100,21 억,,1073764,N,N,456,N,00,N
20240110,141203,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22150,-650,5,-2.85,23513868400,1037696,45.32,22900,23500,22050,29600,16000,22800,22659.65,5.00,63020,-26129,26166,24482,23516,21832,20866,24000,21350,21,6800,100,16410,50,1,21459810,4753,-16.19,14.53,12,4.84,-1368.00,1524.00,28600,20231222,-22.55,7500,20230104,195.33,27500,-19.45,20240104,22050,0.45,20240110,28600,-22.55,20231222,8180,170.78,20230110,2.23,N,394280,100,21 억,,1073764,N,N,456,N,00,N
20240110,131200,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22150,-650,5,-2.85,21143407100,930849,40.65,22900,23500,22050,29600,16000,22800,22714.08,5.00,63020,-37400,26166,24482,23516,21832,20866,24000,21350,21,6800,100,16410,50,1,21459810,4753,-16.19,14.53,12,4.34,-1368.00,1524.00,28600,20231222,-22.55,7500,20230104,195.33,27500,-19.45,20240104,22050,0.45,20240110,28600,-22.55,20231222,8180,170.78,20230110,2.23,N,394280,100,21 억,,1073764,N,N,456,N,00,N
20240110,121203,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22400,-400,5,-1.75,17803049150,780306,34.08,22900,23500,22200,29600,16000,22800,22815.48,5.00,63020,-46205,26166,24482,23516,21832,20866,24000,21350,21,6800,100,16410,50,1,21459810,4807,-16.37,14.70,12,3.64,-1368.00,1524.00,28600,20231222,-21.68,7500,20230104,198.67,27500,-18.55,20240104,22200,0.90,20240110,28600,-21.68,20231222,8180,173.84,20230110,2.23,N,394280,100,21 억,,1073764,N,N,456,N,00,N
20240110,111201,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22600,-200,5,-0.88,12854163800,560665,24.49,22900,23500,22350,29600,16000,22800,22926.70,5.00,63020,-8317,26166,24482,23516,21832,20866,24000,21350,21,6800,100,16410,50,1,21459810,4850,-16.52,14.83,12,2.61,-1368.00,1524.00,28600,20231222,-20.98,7500,20230104,201.33,27500,-17.82,20240104,22350,1.12,20240110,28600,-20.98,20231222,8180,176.28,20230110,2.23,N,394280,100,21 억,,1073764,N,N,456,N,00,N
20240110,101159,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22950,150,2,0.66,10803122550,470686,20.56,22900,23500,22350,29600,16000,22800,22951.96,5.00,63020,4231,26166,24482,23516,21832,20866,24000,21350,21,6800,100,16410,50,1,21459810,4925,-16.78,15.06,12,2.19,-1368.00,1524.00,28600,20231222,-19.76,7500,20230104,206.00,27500,-16.55,20240104,22350,2.68,20240110,28600,-19.76,20231222,8180,180.56,20230110,2.23,N,394280,100,21 억,,1073764,N,N,456,N,00,N
20240110,091200,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22750,-50,5,-0.22,2509851700,110766,4.84,22900,22950,22350,29600,16000,22800,22658.68,5.00,63020,17906,26166,24482,23516,21832,20866,24000,21350,21,6800,100,16410,50,1,21459810,4882,-16.63,14.93,12,0.52,-1368.00,1524.00,28600,20231222,-20.45,7500,20230104,203.33,27500,-17.27,20240104,22350,1.79,20240110,28600,-20.45,20231222,8180,178.12,20230110,2.23,N,394280,100,21 억,,1073764,N,N,456,N,00,N
20240109,161157,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22800,-1150,5,-4.80,53763378250,2268891,206.65,24950,25200,22550,31100,16800,23950,23699.10,4.95,46299,-12997,25950,24950,24400,23400,22850,24675,23125,21,7150,100,17240,50,1,21459810,4893,-16.67,14.96,12,10.57,-1368.00,1524.00,28600,20231222,-20.28,7010,20230103,225.25,27500,-17.09,20240104,22550,1.11,20240109,28600,-20.28,20231222,8180,178.73,20230110,2.19,N,394280,100,21 억,,1061539,N,N,456,N,00,N
20240109,151159,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22900,-1050,5,-4.38,51896460750,2187061,199.20,24950,25200,22550,31100,16800,23950,23728.86,4.95,46299,-8447,25950,24950,24400,23400,22850,24675,23125,21,7150,100,17240,50,1,21459810,4914,-16.74,15.03,12,10.19,-1368.00,1524.00,28600,20231222,-19.93,7010,20230103,226.68,27500,-16.73,20240104,22550,1.55,20240109,28600,-19.93,20231222,8180,179.95,20230110,2.19,N,394280,100,21 억,,1061539,N,N,4,N,00,N
20240109,141158,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22650,-1300,5,-5.43,46326630750,1942380,176.91,24950,25200,22650,31100,16800,23950,23850.45,4.95,46299,-11724,25950,24950,24400,23400,22850,24675,23125,21,7150,100,17240,50,1,21459810,4861,-16.56,14.86,12,9.05,-1368.00,1524.00,28600,20231222,-20.80,7010,20230103,223.11,27500,-17.64,20240104,22650,0.00,20240109,28600,-20.80,20231222,8180,176.89,20230110,2.19,N,394280,100,21 억,,1061539,N,N,4,N,00,N
20240109,131157,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,22900,-1050,5,-4.38,40018801700,1665651,151.71,24950,25200,22800,31100,16800,23950,24025.92,4.95,46299,-14839,25950,24950,24400,23400,22850,24675,23125,21,7150,100,17240,50,1,21459810,4914,-16.74,15.03,12,7.76,-1368.00,1524.00,28600,20231222,-19.93,7010,20230103,226.68,27500,-16.73,20240104,22800,0.44,20240109,28600,-19.93,20231222,8180,179.95,20230110,2.19,N,394280,100,21 억,,1061539,N,N,4,N,00,N
20240109,121208,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23200,-750,5,-3.13,30542573250,1254553,114.26,24950,25200,23100,31100,16800,23950,24345.39,4.95,46299,8834,25950,24950,24400,23400,22850,24675,23125,21,7150,100,17240,50,1,21459810,4979,-16.96,15.22,12,5.85,-1368.00,1524.00,28600,20231222,-18.88,7010,20230103,230.96,27500,-15.64,20240104,23100,0.43,20240109,28600,-18.88,20231222,8180,183.62,20230110,2.19,N,394280,100,21 억,,1061539,N,N,4,N,00,N
20240109,111202,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,24250,300,2,1.25,21205896350,860173,78.34,24950,25200,24150,31100,16800,23950,24653.09,4.95,46299,3355,25950,24950,24400,23400,22850,24675,23125,21,7150,100,17240,50,1,21459810,5204,-17.73,15.91,12,4.01,-1368.00,1524.00,28600,20231222,-15.21,7010,20230103,245.93,27500,-11.82,20240104,23850,1.68,20240108,28600,-15.21,20231222,8180,196.45,20230110,2.19,N,394280,100,21 억,,1061539,N,N,4,N,00,N
20240109,101159,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,24350,400,2,1.67,17643190150,713248,64.96,24950,25200,24300,31100,16800,23950,24736.44,4.95,46299,18668,25950,24950,24400,23400,22850,24675,23125,21,7150,100,17240,50,1,21459810,5225,-17.80,15.98,12,3.32,-1368.00,1524.00,28600,20231222,-14.86,7010,20230103,247.36,27500,-11.45,20240104,23850,2.10,20240108,28600,-14.86,20231222,8180,197.68,20230110,2.19,N,394280,100,21 억,,1061539,N,N,4,N,00,N
20240109,091159,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,24650,700,2,2.92,9066842250,364230,33.17,24950,25200,24600,31100,16800,23950,24893.26,4.95,46299,16196,25950,24950,24400,23400,22850,24675,23125,21,7150,100,17240,50,1,21459810,5290,-18.02,16.17,12,1.70,-1368.00,1524.00,28600,20231222,-13.81,7010,20230103,251.64,27500,-10.36,20240104,23850,3.35,20240108,28600,-13.81,20231222,8180,201.34,20230110,2.19,N,394280,100,21 억,,1061539,N,N,4,N,00,N
20240108,161156,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23950,-950,5,-3.82,26362677950,1082362,90.11,25300,25400,23850,32350,17450,24900,24357.52,5.04,-58633,-12354,25700,25300,24650,24250,23600,25500,24450,21,7450,100,17920,50,1,21459810,5140,-17.51,15.72,12,5.04,-1368.00,1524.00,28600,20231222,-16.26,7010,20230103,241.65,27500,-12.91,20240104,23850,0.42,20240108,28600,-16.26,20231222,8180,192.79,20230110,2.16,N,394280,100,21 억,,1081907,N,N,4,N,00,N
20240108,151157,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,24050,-850,5,-3.41,25116624150,1030380,85.78,25300,25400,23850,32350,17450,24900,24375.92,5.04,-58633,-11209,25700,25300,24650,24250,23600,25500,24450,21,7450,100,17920,50,1,21459810,5161,-17.58,15.78,12,4.80,-1368.00,1524.00,28600,20231222,-15.91,7010,20230103,243.08,27500,-12.55,20240104,23850,0.84,20240108,28600,-15.91,20231222,8180,194.01,20230110,2.16,N,394280,100,21 억,,1081907,N,N,57,N,00,N
20240108,141157,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,24300,-600,5,-2.41,22298471500,913153,76.02,25300,25400,23850,32350,17450,24900,24419.04,5.04,-58633,-8559,25700,25300,24650,24250,23600,25500,24450,21,7450,100,17920,50,1,21459810,5215,-17.76,15.94,12,4.26,-1368.00,1524.00,28600,20231222,-15.03,7010,20230103,246.65,27500,-11.64,20240104,23850,1.89,20240108,28600,-15.03,20231222,8180,197.07,20230110,2.16,N,394280,100,21 억,,1081907,N,N,57,N,00,N
20240108,131156,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,23900,-1000,5,-4.02,20137372250,823116,68.53,25300,25400,23850,32350,17450,24900,24464.64,5.04,-58633,-12812,25700,25300,24650,24250,23600,25500,24450,21,7450,100,17920,50,1,21459810,5129,-17.47,15.68,12,3.84,-1368.00,1524.00,28600,20231222,-16.43,7010,20230103,240.94,27500,-13.09,20240104,23850,0.21,20240108,28600,-16.43,20231222,8180,192.18,20230110,2.16,N,394280,100,21 억,,1081907,N,N,57,N,00,N
20240108,121157,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,24250,-650,5,-2.61,14569320100,591391,49.23,25300,25400,24200,32350,17450,24900,24635.54,5.04,-58633,-10903,25700,25300,24650,24250,23600,25500,24450,21,7450,100,17920,50,1,21459810,5204,-17.73,15.91,12,2.76,-1368.00,1524.00,28600,20231222,-15.21,7010,20230103,245.93,27500,-11.82,20240104,23900,1.46,20240104,28600,-15.21,20231222,8180,196.45,20230110,2.16,N,394280,100,21 억,,1081907,N,N,57,N,00,N
20240108,111158,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,24300,-600,5,-2.41,12776882150,517939,43.12,25300,25400,24200,32350,17450,24900,24668.56,5.04,-58633,-6291,25700,25300,24650,24250,23600,25500,24450,21,7450,100,17920,50,1,21459810,5215,-17.76,15.94,12,2.41,-1368.00,1524.00,28600,20231222,-15.03,7010,20230103,246.65,27500,-11.64,20240104,23900,1.67,20240104,28600,-15.03,20231222,8180,197.07,20230110,2.16,N,394280,100,21 억,,1081907,N,N,57,N,00,N
20240108,101158,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,24550,-350,5,-1.41,8721761200,351923,29.30,25300,25400,24450,32350,17450,24900,24783.05,5.04,-58633,1062,25700,25300,24650,24250,23600,25500,24450,21,7450,100,17920,50,1,21459810,5268,-17.95,16.11,12,1.64,-1368.00,1524.00,28600,20231222,-14.16,7010,20230103,250.21,27500,-10.73,20240104,23900,2.72,20240104,28600,-14.16,20231222,8180,200.12,20230110,2.16,N,394280,100,21 억,,1081907,N,N,57,N,00,N
20240108,091155,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,24800,-100,5,-0.40,3994745300,159732,13.30,25300,25400,24600,32350,17450,24900,25009.26,5.04,-58633,-328,25700,25300,24650,24250,23600,25500,24450,21,7450,100,17920,50,1,21459810,5322,-18.13,16.27,12,0.74,-1368.00,1524.00,28600,20231222,-13.29,7010,20230103,253.78,27500,-9.82,20240104,23900,3.77,20240104,28600,-13.29,20231222,8180,203.18,20230110,2.16,N,394280,100,21 억,,1081907,N,N,57,N,00,N
20240105,161155,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,24900,450,2,1.84,28980328600,1183940,44.33,24850,25050,24000,31750,17150,24450,24476.76,5.52,-26888,40,28883,26666,25283,23066,21683,25975,22375,21,7300,100,17600,50,1,21459810,5343,-18.20,16.34,12,5.52,-1368.00,1524.00,28600,20231222,-12.94,7010,20230103,255.21,27500,-9.45,20240104,23900,4.18,20240104,28600,-12.94,20231222,7860,216.79,20230106,2.30,N,394280,100,21 억,,1183867,N,N,1,N,00,N
20240105,151156,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,24900,450,2,1.84,27457785900,1122783,42.04,24850,25050,24000,31750,17150,24450,24455.12,5.52,-26888,13382,28883,26666,25283,23066,21683,25975,22375,21,7300,100,17600,50,1,21459810,5343,-18.20,16.34,12,5.23,-1368.00,1524.00,28600,20231222,-12.94,7010,20230103,255.21,27500,-9.45,20240104,23900,4.18,20240104,28600,-12.94,20231222,7860,216.79,20230106,2.30,N,394280,100,21 억,,1183867,N,N,1,N,00,N
20240105,141153,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,24500,50,2,0.20,21571585800,884301,33.11,24850,24950,24000,31750,17150,24450,24393.90,5.52,-26888,21826,28883,26666,25283,23066,21683,25975,22375,21,7300,100,17600,50,1,21459810,5258,-17.91,16.08,12,4.12,-1368.00,1524.00,28600,20231222,-14.34,7010,20230103,249.50,27500,-10.91,20240104,23900,2.51,20240104,28600,-14.34,20231222,7860,211.70,20230106,2.30,N,394280,100,21 억,,1183867,N,N,1,N,00,N
20240105,131154,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,24200,-250,5,-1.02,19301672000,790947,29.62,24850,24950,24000,31750,17150,24450,24403.21,5.52,-26888,15225,28883,26666,25283,23066,21683,25975,22375,21,7300,100,17600,50,1,21459810,5193,-17.69,15.88,12,3.69,-1368.00,1524.00,28600,20231222,-15.38,7010,20230103,245.22,27500,-12.00,20240104,23900,1.26,20240104,28600,-15.38,20231222,7860,207.89,20230106,2.30,N,394280,100,21 억,,1183867,N,N,1,N,00,N
20240105,121155,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,24400,-50,5,-0.20,17029760950,697314,26.11,24850,24950,24000,31750,17150,24450,24421.92,5.52,-26888,1755,28883,26666,25283,23066,21683,25975,22375,21,7300,100,17600,50,1,21459810,5236,-17.84,16.01,12,3.25,-1368.00,1524.00,28600,20231222,-14.69,7010,20230103,248.07,27500,-11.27,20240104,23900,2.09,20240104,28600,-14.69,20231222,7860,210.43,20230106,2.30,N,394280,100,21 억,,1183867,N,N,1,N,00,N
20240105,111152,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,24050,-400,5,-1.64,14393892950,588373,22.03,24850,24950,24000,31750,17150,24450,24463.91,5.52,-26888,-1288,28883,26666,25283,23066,21683,25975,22375,21,7300,100,17600,50,1,21459810,5161,-17.58,15.78,12,2.74,-1368.00,1524.00,28600,20231222,-15.91,7010,20230103,243.08,27500,-12.55,20240104,23900,0.63,20240104,28600,-15.91,20231222,7860,205.98,20230106,2.30,N,394280,100,21 억,,1183867,N,N,1,N,00,N
20240105,101156,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,24550,100,2,0.41,9387623950,381592,14.29,24850,24950,24150,31750,17150,24450,24601.45,5.52,-26888,8134,28883,26666,25283,23066,21683,25975,22375,21,7300,100,17600,50,1,21459810,5268,-17.95,16.11,12,1.78,-1368.00,1524.00,28600,20231222,-14.16,7010,20230103,250.21,27500,-10.73,20240104,23900,2.72,20240104,28600,-14.16,20231222,7860,212.34,20230106,2.30,N,394280,100,21 억,,1183867,N,N,1,N,00,N
20240105,091152,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,24250,-200,5,-0.82,3853398100,156564,5.86,24850,24950,24150,31750,17150,24450,24612.91,5.52,-26888,8058,28883,26666,25283,23066,21683,25975,22375,21,7300,100,17600,50,1,21459810,5204,-17.73,15.91,12,0.73,-1368.00,1524.00,28600,20231222,-15.21,7010,20230103,245.93,27500,-11.82,20240104,23900,1.46,20240104,28600,-15.21,20231222,7860,208.52,20230106,2.30,N,394280,100,21 억,,1183867,N,N,1,N,00,N
20240104,161149,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,24450,-2550,5,-9.44,67865723650,2649141,184.43,26500,27500,23900,35100,18900,27000,25623.28,5.73,-50306,-77343,28066,27532,26616,26082,25166,27800,26350,21,8100,100,19440,50,1,21459810,5247,-17.87,16.04,12,12.34,-1368.00,1524.00,28600,20231222,-14.51,7010,20230103,248.79,27500,-11.09,20240104,23900,2.30,20240104,28600,-14.51,20231222,7500,226.00,20230104,2.34,N,394280,100,21 억,,1229492,N,N,1,N,00,N
20240104,151152,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,24600,-2400,5,-8.89,65535734650,2553963,177.81,26500,27500,23900,35100,18900,27000,25660.31,5.73,-50306,-72999,28066,27532,26616,26082,25166,27800,26350,21,8100,100,19440,50,1,21459810,5279,-17.98,16.14,12,11.90,-1368.00,1524.00,28600,20231222,-13.99,7010,20230103,250.93,27500,-10.55,20240104,23900,2.93,20240104,28600,-13.99,20231222,7500,228.00,20230104,2.34,N,394280,100,21 억,,1229492,N,N,448,N,00,N
20240104,141152,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,24900,-2100,5,-7.78,48559542150,1857406,129.31,26500,27500,24850,35100,18900,27000,26143.66,5.73,-50306,-70352,28066,27532,26616,26082,25166,27800,26350,21,8100,100,19440,50,1,21459810,5343,-18.20,16.34,12,8.66,-1368.00,1524.00,28600,20231222,-12.94,7010,20230103,255.21,27500,-9.45,20240104,24850,0.20,20240104,28600,-12.94,20231222,7500,232.00,20230104,2.34,N,394280,100,21 억,,1229492,N,N,448,N,00,N
20240104,131151,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25550,-1450,5,-5.37,38453132800,1456491,101.40,26500,27500,25450,35100,18900,27000,26401.14,5.73,-50306,-63097,28066,27532,26616,26082,25166,27800,26350,21,8100,100,19440,50,1,21459810,5483,-18.68,16.77,12,6.79,-1368.00,1524.00,28600,20231222,-10.66,7010,20230103,264.48,27500,-7.09,20240104,25200,1.39,20240102,28600,-10.66,20231222,7500,240.67,20230104,2.34,N,394280,100,21 억,,1229492,N,N,448,N,00,N
20240104,121147,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25800,-1200,5,-4.44,34533203250,1303781,90.77,26500,27500,25450,35100,18900,27000,26486.89,5.73,-50306,-70321,28066,27532,26616,26082,25166,27800,26350,21,8100,100,19440,50,1,21459810,5537,-18.86,16.93,12,6.08,-1368.00,1524.00,28600,20231222,-9.79,7010,20230103,268.05,27500,-6.18,20240104,25200,2.38,20240102,28600,-9.79,20231222,7500,244.00,20230104,2.34,N,394280,100,21 억,,1229492,N,N,448,N,00,N
20240104,111148,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,26000,-1000,5,-3.70,28506418350,1069185,74.44,26500,27500,25750,35100,18900,27000,26661.76,5.73,-50306,-82589,28066,27532,26616,26082,25166,27800,26350,21,8100,100,19440,50,1,21459810,5580,-19.01,17.06,12,4.98,-1368.00,1524.00,28600,20231222,-9.09,7010,20230103,270.90,27500,-5.45,20240104,25200,3.17,20240102,28600,-9.09,20231222,7500,246.67,20230104,2.34,N,394280,100,21 억,,1229492,N,N,448,N,00,N
20240104,101147,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,26350,-650,5,-2.41,20332212800,755605,52.60,26500,27500,26250,35100,18900,27000,26908.50,5.73,-50306,-61355,28066,27532,26616,26082,25166,27800,26350,21,8100,100,19440,50,1,21459810,5655,-19.26,17.29,12,3.52,-1368.00,1524.00,28600,20231222,-7.87,7010,20230103,275.89,27500,-4.18,20240104,25200,4.56,20240102,28600,-7.87,20231222,7500,251.33,20230104,2.34,N,394280,100,21 억,,1229492,N,N,448,N,00,N
20240104,091151,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,26650,-350,5,-1.30,3676427000,138297,9.63,26500,26900,26250,35100,18900,27000,26583.01,5.73,-50306,10448,28066,27532,26616,26082,25166,27800,26350,21,8100,100,19440,50,1,21459810,5719,-19.48,17.49,12,0.64,-1368.00,1524.00,28600,20231222,-6.82,7010,20230103,280.17,27350,-2.56,20240102,25200,5.75,20240102,28600,-6.82,20231222,7500,255.33,20230104,2.34,N,394280,100,21 억,,1229492,N,N,448,N,00,N
20240103,161147,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,27000,0,3,0.00,37221067200,1411985,45.87,25950,27150,25700,35100,18900,27000,26353.56,5.97,-4878,-25991,28666,27832,26516,25682,24366,28250,26100,21,8100,100,19440,50,1,21459810,5794,-19.74,17.72,12,6.58,-1368.00,1524.00,28600,20231222,-5.59,7010,20230103,285.16,27350,-1.28,20240102,25200,7.14,20240102,28600,-5.59,20231222,7010,285.16,20230103,2.31,N,394280,100,21 억,,1280140,N,N,448,N,00,N
20240103,151144,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,27000,0,3,0.00,34459291350,1309586,42.54,25950,27150,25700,35100,18900,27000,26312.87,5.97,-4878,-20237,28666,27832,26516,25682,24366,28250,26100,21,8100,100,19440,50,1,21459810,5794,-19.74,17.72,12,6.10,-1368.00,1524.00,28600,20231222,-5.59,7010,20230103,285.16,27350,-1.28,20240102,25200,7.14,20240102,28600,-5.59,20231222,7010,285.16,20230103,2.31,N,394280,100,21 억,,1280140,N,N,1007,N,00,N
20240103,141143,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,26450,-550,5,-2.04,26215358700,1003308,32.59,25950,26750,25700,35100,18900,27000,26128.51,5.97,-4878,-17903,28666,27832,26516,25682,24366,28250,26100,21,8100,100,19440,50,1,21459810,5676,-19.33,17.36,12,4.68,-1368.00,1524.00,28600,20231222,-7.52,7010,20230103,277.32,27350,-3.29,20240102,25200,4.96,20240102,28600,-7.52,20231222,7010,277.32,20230103,2.31,N,394280,100,21 억,,1280140,N,N,1007,N,00,N
20240103,131144,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25950,-1050,5,-3.89,21106202300,809728,26.31,25950,26400,25700,35100,18900,27000,26065.24,5.97,-4878,-38216,28666,27832,26516,25682,24366,28250,26100,21,8100,100,19440,50,1,21459810,5569,-18.97,17.03,12,3.77,-1368.00,1524.00,28600,20231222,-9.27,7010,20230103,270.19,27350,-5.12,20240102,25200,2.98,20240102,28600,-9.27,20231222,7010,270.19,20230103,2.31,N,394280,100,21 억,,1280140,N,N,1007,N,00,N
20240103,121148,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25900,-1100,5,-4.07,19753168500,757553,24.61,25950,26400,25700,35100,18900,27000,26074.38,5.97,-4878,-37629,28666,27832,26516,25682,24366,28250,26100,21,8100,100,19440,50,1,21459810,5558,-18.93,16.99,12,3.53,-1368.00,1524.00,28600,20231222,-9.44,7010,20230103,269.47,27350,-5.30,20240102,25200,2.78,20240102,28600,-9.44,20231222,7010,269.47,20230103,2.31,N,394280,100,21 억,,1280140,N,N,1007,N,00,N
20240103,111144,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,26050,-950,5,-3.52,18450401700,707474,22.98,25950,26400,25700,35100,18900,27000,26078.64,5.97,-4878,-32278,28666,27832,26516,25682,24366,28250,26100,21,8100,100,19440,50,1,21459810,5590,-19.04,17.09,12,3.30,-1368.00,1524.00,28600,20231222,-8.92,7010,20230103,271.61,27350,-4.75,20240102,25200,3.37,20240102,28600,-8.92,20231222,7010,271.61,20230103,2.31,N,394280,100,21 억,,1280140,N,N,1007,N,00,N
20240103,101143,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25900,-1100,5,-4.07,14954411450,573075,18.62,25950,26400,25700,35100,18900,27000,26094.28,5.97,-4878,-23872,28666,27832,26516,25682,24366,28250,26100,21,8100,100,19440,50,1,21459810,5558,-18.93,16.99,12,2.67,-1368.00,1524.00,28600,20231222,-9.44,7010,20230103,269.47,27350,-5.30,20240102,25200,2.78,20240102,28600,-9.44,20231222,7010,269.47,20230103,2.31,N,394280,100,21 억,,1280140,N,N,1007,N,00,N
20240103,091143,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,26250,-750,5,-2.78,5674058200,217459,7.06,25950,26400,25700,35100,18900,27000,26090.54,5.97,-4878,27427,28666,27832,26516,25682,24366,28250,26100,21,8100,100,19440,50,1,21459810,5633,-19.19,17.22,12,1.01,-1368.00,1524.00,28600,20231222,-8.22,7010,20230103,274.47,27350,-4.02,20240102,25200,4.17,20240102,28600,-8.22,20231222,7010,274.47,20230103,2.31,N,394280,100,21 억,,1280140,N,N,1007,N,00,N
20240102,161141,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,27000,1350,2,5.26,80290459100,3041546,209.37,25300,27350,25200,33300,18000,25650,26394.03,5.35,1942,94008,26550,26100,25500,25050,24450,25800,24750,21,7650,100,18460,50,1,21459810,5794,-19.74,17.72,12,14.17,-1368.00,1524.00,28600,20231222,-5.59,7010,20230103,285.16,27350,-1.28,20240102,25200,7.14,20240102,28600,-5.59,20231222,7010,285.16,20230103,2.43,N,394280,100,21 억,,1147759,N,N,958,N,00,N
20240102,151140,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,26750,1100,2,4.29,75946922650,2880171,198.26,25300,27350,25200,33300,18000,25650,26369.23,5.35,1942,102470,26550,26100,25500,25050,24450,25800,24750,21,7650,100,18460,50,1,21459810,5740,-19.55,17.55,12,13.42,-1368.00,1524.00,28600,20231222,-6.47,7010,20230103,281.60,27350,-2.19,20240102,25200,6.15,20240102,28600,-6.47,20231222,7010,281.60,20230103,2.43,N,394280,100,21 억,,1147759,N,N,8,N,00,N
20240102,141141,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25900,250,2,0.97,58669844000,2226649,153.27,25300,27350,25200,33300,18000,25650,26349.37,5.35,1942,83117,26550,26100,25500,25050,24450,25800,24750,21,7650,100,18460,50,1,21459810,5558,-18.93,16.99,12,10.38,-1368.00,1524.00,28600,20231222,-9.44,7010,20230103,269.47,27350,-5.30,20240102,25200,2.78,20240102,28600,-9.44,20231222,7010,269.47,20230103,2.43,N,394280,100,21 억,,1147759,N,N,8,N,00,N
20240102,131134,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25900,250,2,0.97,48995443400,1850264,127.36,25300,27350,25200,33300,18000,25650,26480.85,5.35,1942,100051,26550,26100,25500,25050,24450,25800,24750,21,7650,100,18460,50,1,21459810,5558,-18.93,16.99,12,8.62,-1368.00,1524.00,28600,20231222,-9.44,7010,20230103,269.47,27350,-5.30,20240102,25200,2.78,20240102,28600,-9.44,20231222,7010,269.47,20230103,2.43,N,394280,100,21 억,,1147759,N,N,8,N,00,N
20240102,121134,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,26250,600,2,2.34,43952097600,1657001,114.06,25300,27350,25200,33300,18000,25650,26525.80,5.35,1942,106420,26550,26100,25500,25050,24450,25800,24750,21,7650,100,18460,50,1,21459810,5633,-19.19,17.22,12,7.72,-1368.00,1524.00,28600,20231222,-8.22,7010,20230103,274.47,27350,-4.02,20240102,25200,4.17,20240102,28600,-8.22,20231222,7010,274.47,20230103,2.43,N,394280,100,21 억,,1147759,N,N,8,N,00,N
20240102,111134,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25950,300,2,1.17,37826549500,1423537,97.99,25300,27350,25200,33300,18000,25650,26573.10,5.35,1942,98549,26550,26100,25500,25050,24450,25800,24750,21,7650,100,18460,50,1,21459810,5569,-18.97,17.03,12,6.63,-1368.00,1524.00,28600,20231222,-9.27,7010,20230103,270.19,27350,-5.12,20240102,25200,2.98,20240102,28600,-9.27,20231222,7010,270.19,20230103,2.43,N,394280,100,21 억,,1147759,N,N,8,N,00,N
20240102,101124,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25850,200,2,0.78,3931474900,153704,10.58,25300,25950,25200,33300,18000,25650,25577.58,5.35,1942,9441,26550,26100,25500,25050,24450,25800,24750,21,7650,100,18460,50,1,21459810,5547,-18.90,16.96,12,0.72,-1368.00,1524.00,28600,20231222,-9.62,7010,20230103,268.76,25950,-0.39,20240102,25200,2.58,20240102,28600,-9.62,20231222,7010,268.76,20230103,2.43,N,394280,100,21 억,,1147759,N,N,8,N,00,N
20240102,091108,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,25650,0,3,0.00,0,0,0.00,0,0,0,33300,18000,25650,0.00,5.35,1942,0,26550,26100,25500,25050,24450,25800,24750,21,7650,100,18460,50,1,21459810,5504,-18.75,16.83,12,0.00,-1368.00,1524.00,28600,20231222,-10.31,7010,20230103,265.91,0,0.00,0,0,0.00,0,28600,-10.31,20231222,7010,265.91,20230103,2.43,N,394280,100,21 억,,1147759,N,N,8,N,00,N