KissMeData/413640/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
20240123,121252,53,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,18470,170,2,0.93,7557532920,415445,33.53,18890,18990,17010,23750,12810,18300,18191.42,5.75,0,-7199,20826,19562,17466,16202,14106,20195,16835,36,5450,500,0,10,1,7206940,1331,30.43,8.21,12,5.76,607.00,2251.00,18990,20240123,-2.74,8850,20231227,108.70,18990,-2.74,20240123,9330,97.96,20240102,18990,-2.74,20240123,8850,108.70,20231227,0.58,N,413640,500,36 억,,414376,N,N,0,N,02,N
20240123,111246,53,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,18080,-220,5,-1.20,6227714020,343806,27.75,18890,18990,17010,23750,12810,18300,18114.04,5.75,0,-4070,20826,19562,17466,16202,14106,20195,16835,36,5450,500,0,10,1,7206940,1303,29.79,8.03,12,4.77,607.00,2251.00,18990,20240123,-4.79,8850,20231227,104.29,18990,-4.79,20240123,9330,93.78,20240102,18990,-4.79,20240123,8850,104.29,20231227,0.58,N,413640,500,36 억,,414376,N,N,0,N,02,N
20240123,101247,53,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,17920,-380,5,-2.08,5703596380,314784,25.40,18890,18990,17010,23750,12810,18300,18119.08,5.75,0,-4953,20826,19562,17466,16202,14106,20195,16835,36,5450,500,0,10,1,7206940,1291,29.52,7.96,12,4.37,607.00,2251.00,18990,20240123,-5.63,8850,20231227,102.49,18990,-5.63,20240123,9330,92.07,20240102,18990,-5.63,20240123,8850,102.49,20231227,0.58,N,413640,500,36 억,,414376,N,N,0,N,02,N
20240123,091247,53,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,17280,-1020,5,-5.57,2808553110,155366,12.54,18890,18990,17010,23750,12810,18300,18077.01,5.75,0,-4050,20826,19562,17466,16202,14106,20195,16835,36,5450,500,0,10,1,7206940,1245,28.47,7.68,12,2.16,607.00,2251.00,18990,20240123,-9.00,8850,20231227,95.25,18990,-9.00,20240123,9330,85.21,20240102,18990,-9.00,20240123,8850,95.25,20231227,0.58,N,413640,500,36 억,,414376,N,N,0,N,02,N
20240119,161238,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15370,1620,2,11.78,8994318800,603598,224.59,14390,15470,14070,17870,9630,13750,14900.92,5.24,0,80286,14870,14310,13520,12960,12170,14590,13240,36,4120,500,0,10,1,7206940,1108,25.32,6.83,12,8.38,607.00,2251.00,17400,20231109,-11.67,8850,20231227,73.67,16600,-7.41,20240108,9330,64.74,20240102,17400,-11.67,20231109,8850,73.67,20231227,0.84,N,413640,500,36 억,,377334,N,N,0,N,02,N
20240119,151243,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15200,1450,2,10.55,8517561950,572539,213.03,14390,15380,14070,17870,9630,13750,14876.82,5.24,0,79700,14870,14310,13520,12960,12170,14590,13240,36,4120,500,0,10,1,7206940,1095,25.04,6.75,12,7.94,607.00,2251.00,17400,20231109,-12.64,8850,20231227,71.75,16600,-8.43,20240108,9330,62.92,20240102,17400,-12.64,20231109,8850,71.75,20231227,0.84,N,413640,500,36 억,,377334,N,N,0,N,02,N
20240119,141239,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14900,1150,2,8.36,7909685680,532286,198.05,14390,15380,14070,17870,9630,13750,14859.84,5.24,0,67917,14870,14310,13520,12960,12170,14590,13240,36,4120,500,0,10,1,7206940,1074,24.55,6.62,12,7.39,607.00,2251.00,17400,20231109,-14.37,8850,20231227,68.36,16600,-10.24,20240108,9330,59.70,20240102,17400,-14.37,20231109,8850,68.36,20231227,0.84,N,413640,500,36 억,,377334,N,N,0,N,02,N
20240119,131240,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15270,1520,2,11.05,7267993240,489596,182.17,14390,15380,14070,17870,9630,13750,14844.88,5.24,0,65289,14870,14310,13520,12960,12170,14590,13240,36,4120,500,0,10,1,7206940,1100,25.16,6.78,12,6.79,607.00,2251.00,17400,20231109,-12.24,8850,20231227,72.54,16600,-8.01,20240108,9330,63.67,20240102,17400,-12.24,20231109,8850,72.54,20231227,0.84,N,413640,500,36 억,,377334,N,N,0,N,02,N
20240119,121244,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15060,1310,2,9.53,6663043240,449922,167.41,14390,15260,14070,17870,9630,13750,14809.33,5.24,0,64465,14870,14310,13520,12960,12170,14590,13240,36,4120,500,0,10,1,7206940,1085,24.81,6.69,12,6.24,607.00,2251.00,17400,20231109,-13.45,8850,20231227,70.17,16600,-9.28,20240108,9330,61.41,20240102,17400,-13.45,20231109,8850,70.17,20231227,0.84,N,413640,500,36 억,,377334,N,N,0,N,02,N
20240119,111243,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14700,950,2,6.91,6077799880,410862,152.87,14390,15260,14070,17870,9630,13750,14792.80,5.24,0,54233,14870,14310,13520,12960,12170,14590,13240,36,4120,500,0,10,1,7206940,1059,24.22,6.53,12,5.70,607.00,2251.00,17400,20231109,-15.52,8850,20231227,66.10,16600,-11.45,20240108,9330,57.56,20240102,17400,-15.52,20231109,8850,66.10,20231227,0.84,N,413640,500,36 억,,377334,N,N,0,N,02,N
20240119,101247,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14890,1140,2,8.29,4984846620,336800,125.32,14390,15260,14070,17870,9630,13750,14800.61,5.24,0,54747,14870,14310,13520,12960,12170,14590,13240,36,4120,500,0,10,1,7206940,1073,24.53,6.61,12,4.67,607.00,2251.00,17400,20231109,-14.43,8850,20231227,68.25,16600,-10.30,20240108,9330,59.59,20240102,17400,-14.43,20231109,8850,68.25,20231227,0.84,N,413640,500,36 억,,377334,N,N,0,N,02,N
20240119,091241,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14410,660,2,4.80,1116894570,77383,28.79,14390,14660,14230,17870,9630,13750,14433.33,5.24,0,7755,14870,14310,13520,12960,12170,14590,13240,36,4120,500,0,10,1,7206940,1039,23.74,6.40,12,1.07,607.00,2251.00,17400,20231109,-17.18,8850,20231227,62.82,16600,-13.19,20240108,9330,54.45,20240102,17400,-17.18,20231109,8850,62.82,20231227,0.84,N,413640,500,36 억,,377334,N,N,0,N,02,N
20240118,161238,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,13750,530,2,4.01,3653427720,268125,111.69,13230,14080,12730,17180,9260,13220,13625.66,4.72,0,37625,15626,14422,13756,12552,11886,14090,12220,36,3960,500,0,10,1,7206940,991,22.65,6.11,12,3.72,607.00,2251.00,17400,20231109,-20.98,8850,20231227,55.37,16600,-17.17,20240108,9330,47.37,20240102,17400,-20.98,20231109,8850,55.37,20231227,0.94,N,413640,500,36 억,,339958,N,N,0,N,02,N
20240118,151238,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,13590,370,2,2.80,3446485020,253018,105.40,13230,14080,12730,17180,9260,13220,13621.50,4.72,0,37024,15626,14422,13756,12552,11886,14090,12220,36,3960,500,0,10,1,7206940,979,22.39,6.04,12,3.51,607.00,2251.00,17400,20231109,-21.90,8850,20231227,53.56,16600,-18.13,20240108,9330,45.66,20240102,17400,-21.90,20231109,8850,53.56,20231227,0.94,N,413640,500,36 억,,339958,N,N,0,N,02,N
20240118,141238,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,13300,80,2,0.61,2888603130,211752,88.21,13230,14080,12730,17180,9260,13220,13641.45,4.72,0,30846,15626,14422,13756,12552,11886,14090,12220,36,3960,500,0,10,1,7206940,959,21.91,5.91,12,2.94,607.00,2251.00,17400,20231109,-23.56,8850,20231227,50.28,16600,-19.88,20240108,9330,42.55,20240102,17400,-23.56,20231109,8850,50.28,20231227,0.94,N,413640,500,36 억,,339958,N,N,0,N,02,N
20240118,131236,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,13770,550,2,4.16,2090423260,152775,63.64,13230,14080,12730,17180,9260,13220,13683.02,4.72,0,30246,15626,14422,13756,12552,11886,14090,12220,36,3960,500,0,10,1,7206940,992,22.69,6.12,12,2.12,607.00,2251.00,17400,20231109,-20.86,8850,20231227,55.59,16600,-17.05,20240108,9330,47.59,20240102,17400,-20.86,20231109,8850,55.59,20231227,0.94,N,413640,500,36 억,,339958,N,N,0,N,02,N
20240118,121240,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,13810,590,2,4.46,1722546260,126272,52.60,13230,14080,12730,17180,9260,13220,13641.56,4.72,0,22277,15626,14422,13756,12552,11886,14090,12220,36,3960,500,0,10,1,7206940,995,22.75,6.14,12,1.75,607.00,2251.00,17400,20231109,-20.63,8850,20231227,56.05,16600,-16.81,20240108,9330,48.02,20240102,17400,-20.63,20231109,8850,56.05,20231227,0.94,N,413640,500,36 억,,339958,N,N,0,N,02,N
20240118,111239,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,13800,580,2,4.39,1573998580,115505,48.11,13230,14080,12730,17180,9260,13220,13627.11,4.72,0,19802,15626,14422,13756,12552,11886,14090,12220,36,3960,500,0,10,1,7206940,995,22.73,6.13,12,1.60,607.00,2251.00,17400,20231109,-20.69,8850,20231227,55.93,16600,-16.87,20240108,9330,47.91,20240102,17400,-20.69,20231109,8850,55.93,20231227,0.94,N,413640,500,36 억,,339958,N,N,0,N,02,N
20240118,101236,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,13620,400,2,3.03,775733740,58047,24.18,13230,13850,12730,17180,9260,13220,13363.89,4.72,0,7211,15626,14422,13756,12552,11886,14090,12220,36,3960,500,0,10,1,7206940,982,22.44,6.05,12,0.81,607.00,2251.00,17400,20231109,-21.72,8850,20231227,53.90,16600,-17.95,20240108,9330,45.98,20240102,17400,-21.72,20231109,8850,53.90,20231227,0.94,N,413640,500,36 억,,339958,N,N,0,N,02,N
20240118,091236,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,13000,-220,5,-1.66,253355540,19365,8.07,13230,13700,12730,17180,9260,13220,13083.16,4.72,0,3318,15626,14422,13756,12552,11886,14090,12220,36,3960,500,0,10,1,7206940,937,21.42,5.78,12,0.27,607.00,2251.00,17400,20231109,-25.29,8850,20231227,46.89,16600,-21.69,20240108,9330,39.34,20240102,17400,-25.29,20231109,8850,46.89,20231227,0.94,N,413640,500,36 억,,339958,N,N,0,N,02,N
20240117,161233,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,13220,-1280,5,-8.83,3272163750,237073,99.12,14700,14960,13090,18850,10150,14500,13802.43,4.30,0,31573,16226,15362,14666,13802,13106,15015,13455,36,4350,500,0,10,1,7206940,953,21.78,5.87,12,3.29,607.00,2251.00,17400,20231109,-24.02,8850,20231227,49.38,16600,-20.36,20240108,9330,41.69,20240102,17400,-24.02,20231109,8850,49.38,20231227,0.96,N,413640,500,36 억,,309559,N,N,0,N,02,N
20240117,151238,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,13620,-880,5,-6.07,2987333090,215767,90.22,14700,14960,13090,18850,10150,14500,13845.18,4.30,0,30984,16226,15362,14666,13802,13106,15015,13455,36,4350,500,0,10,1,7206940,982,22.44,6.05,12,2.99,607.00,2251.00,17400,20231109,-21.72,8850,20231227,53.90,16600,-17.95,20240108,9330,45.98,20240102,17400,-21.72,20231109,8850,53.90,20231227,0.96,N,413640,500,36 억,,309559,N,N,0,N,02,N
20240117,141234,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,13600,-900,5,-6.21,2173791380,154644,64.66,14700,14960,13240,18850,10150,14500,14056.75,4.30,0,25828,16226,15362,14666,13802,13106,15015,13455,36,4350,500,0,10,1,7206940,980,22.41,6.04,12,2.15,607.00,2251.00,17400,20231109,-21.84,8850,20231227,53.67,16600,-18.07,20240108,9330,45.77,20240102,17400,-21.84,20231109,8850,53.67,20231227,0.96,N,413640,500,36 억,,309559,N,N,0,N,02,N
20240117,131233,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,13710,-790,5,-5.45,1828420850,129435,54.12,14700,14960,13240,18850,10150,14500,14126.17,4.30,0,18094,16226,15362,14666,13802,13106,15015,13455,36,4350,500,0,10,1,7206940,988,22.59,6.09,12,1.80,607.00,2251.00,17400,20231109,-21.21,8850,20231227,54.92,16600,-17.41,20240108,9330,46.95,20240102,17400,-21.21,20231109,8850,54.92,20231227,0.96,N,413640,500,36 억,,309559,N,N,0,N,02,N
20240117,121236,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,13240,-1260,5,-8.69,1441919310,101084,42.26,14700,14960,13240,18850,10150,14500,14264.57,4.30,0,9002,16226,15362,14666,13802,13106,15015,13455,36,4350,500,0,10,1,7206940,954,21.81,5.88,12,1.40,607.00,2251.00,17400,20231109,-23.91,8850,20231227,49.60,16600,-20.24,20240108,9330,41.91,20240102,17400,-23.91,20231109,8850,49.60,20231227,0.96,N,413640,500,36 억,,309559,Y,N,0,N,02,N
20240117,111238,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14320,-180,5,-1.24,1063304520,73974,30.93,14700,14960,14050,18850,10150,14500,14374.03,4.30,0,7175,16226,15362,14666,13802,13106,15015,13455,36,4350,500,0,10,1,7206940,1032,23.59,6.36,12,1.03,607.00,2251.00,17400,20231109,-17.70,8850,20231227,61.81,16600,-13.73,20240108,9330,53.48,20240102,17400,-17.70,20231109,8850,61.81,20231227,0.96,N,413640,500,36 억,,309559,N,N,0,N,02,N
20240117,101233,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14170,-330,5,-2.28,857751560,59533,24.89,14700,14960,14050,18850,10150,14500,14408.00,4.30,0,4210,16226,15362,14666,13802,13106,15015,13455,36,4350,500,0,10,1,7206940,1021,23.34,6.29,12,0.83,607.00,2251.00,17400,20231109,-18.56,8850,20231227,60.11,16600,-14.64,20240108,9330,51.88,20240102,17400,-18.56,20231109,8850,60.11,20231227,0.96,N,413640,500,36 억,,309559,N,N,0,N,02,N
20240117,091237,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14410,-90,5,-0.62,377400610,25813,10.79,14700,14960,14110,18850,10150,14500,14620.56,4.30,0,-1684,16226,15362,14666,13802,13106,15015,13455,36,4350,500,0,10,1,7206940,1039,23.74,6.40,12,0.36,607.00,2251.00,17400,20231109,-17.18,8850,20231227,62.82,16600,-13.19,20240108,9330,54.45,20240102,17400,-17.18,20231109,8850,62.82,20231227,0.96,N,413640,500,36 억,,309559,N,N,0,N,02,N
20240116,161231,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14500,-920,5,-5.97,3459411730,237934,75.84,15520,15530,13970,20000,10800,15420,14539.45,4.28,0,733,16806,16112,15356,14662,13906,16460,15010,36,4580,500,0,10,1,7206940,1045,23.89,6.44,12,3.30,607.00,2251.00,17400,20231109,-16.67,8850,20231227,63.84,16600,-12.65,20240108,9330,55.41,20240102,17400,-16.67,20231109,8850,63.84,20231227,0.99,N,413640,500,36 억,,308520,N,N,0,N,02,N
20240116,151228,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14530,-890,5,-5.77,3399915550,233831,74.53,15520,15530,13970,20000,10800,15420,14540.05,4.28,0,775,16806,16112,15356,14662,13906,16460,15010,36,4580,500,0,10,1,7206940,1047,23.94,6.45,12,3.24,607.00,2251.00,17400,20231109,-16.49,8850,20231227,64.18,16600,-12.47,20240108,9330,55.73,20240102,17400,-16.49,20231109,8850,64.18,20231227,0.99,N,413640,500,36 억,,308520,N,N,0,N,02,N
20240116,141232,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14850,-570,5,-3.70,3139566880,215956,68.83,15520,15530,13970,20000,10800,15420,14537.99,4.28,0,-194,16806,16112,15356,14662,13906,16460,15010,36,4580,500,0,10,1,7206940,1070,24.46,6.60,12,3.00,607.00,2251.00,17400,20231109,-14.66,8850,20231227,67.80,16600,-10.54,20240108,9330,59.16,20240102,17400,-14.66,20231109,8850,67.80,20231227,0.99,N,413640,500,36 억,,308520,N,N,0,N,02,N
20240116,131233,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14650,-770,5,-4.99,2983625170,205307,65.44,15520,15530,13970,20000,10800,15420,14532.51,4.28,0,-50,16806,16112,15356,14662,13906,16460,15010,36,4580,500,0,10,1,7206940,1056,24.14,6.51,12,2.85,607.00,2251.00,17400,20231109,-15.80,8850,20231227,65.54,16600,-11.75,20240108,9330,57.02,20240102,17400,-15.80,20231109,8850,65.54,20231227,0.99,N,413640,500,36 억,,308520,N,N,0,N,02,N
20240116,121229,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14620,-800,5,-5.19,2746224780,189237,60.32,15520,15530,13970,20000,10800,15420,14512.09,4.28,0,763,16806,16112,15356,14662,13906,16460,15010,36,4580,500,0,10,1,7206940,1054,24.09,6.49,12,2.63,607.00,2251.00,17400,20231109,-15.98,8850,20231227,65.20,16600,-11.93,20240108,9330,56.70,20240102,17400,-15.98,20231109,8850,65.20,20231227,0.99,N,413640,500,36 억,,308520,N,N,0,N,02,N
20240116,111230,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14640,-780,5,-5.06,2513546060,173338,55.25,15520,15530,13970,20000,10800,15420,14500.84,4.28,0,6153,16806,16112,15356,14662,13906,16460,15010,36,4580,500,0,10,1,7206940,1055,24.12,6.50,12,2.41,607.00,2251.00,17400,20231109,-15.86,8850,20231227,65.42,16600,-11.81,20240108,9330,56.91,20240102,17400,-15.86,20231109,8850,65.42,20231227,0.99,N,413640,500,36 억,,308520,N,N,0,N,02,N
20240116,101229,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14150,-1270,5,-8.24,2195686440,151170,48.18,15520,15530,13970,20000,10800,15420,14524.62,4.28,0,10877,16806,16112,15356,14662,13906,16460,15010,36,4580,500,0,10,1,7206940,1020,23.31,6.29,12,2.10,607.00,2251.00,17400,20231109,-18.68,8850,20231227,59.89,16600,-14.76,20240108,9330,51.66,20240102,17400,-18.68,20231109,8850,59.89,20231227,0.99,N,413640,500,36 억,,308520,N,N,0,N,02,N
20240116,091228,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14930,-490,5,-3.18,324754750,21589,6.88,15520,15530,14500,20000,10800,15420,15042.60,4.28,0,-3389,16806,16112,15356,14662,13906,16460,15010,36,4580,500,0,10,1,7206940,1076,24.60,6.63,12,0.30,607.00,2251.00,17400,20231109,-14.20,8850,20231227,68.70,16600,-10.06,20240108,9330,60.02,20240102,17400,-14.20,20231109,8850,68.70,20231227,0.99,N,413640,500,36 억,,308520,N,N,0,N,02,N
20240115,161226,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15420,470,2,3.14,4849401860,312861,65.83,14600,16050,14600,19430,10470,14950,15500.37,3.40,0,67590,16603,15776,15283,14456,13963,15530,14210,36,4480,500,0,10,1,7206940,1111,25.40,6.85,12,4.34,607.00,2251.00,17400,20231109,-11.38,8850,20231227,74.24,16600,-7.11,20240108,9330,65.27,20240102,17400,-11.38,20231109,8850,74.24,20231227,1.04,N,413640,500,36 억,,244824,N,N,0,N,02,N
20240115,151227,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15360,410,2,2.74,4661947680,300625,63.26,14600,16050,14600,19430,10470,14950,15507.53,3.40,0,66474,16603,15776,15283,14456,13963,15530,14210,36,4480,500,0,10,1,7206940,1107,25.30,6.82,12,4.17,607.00,2251.00,17400,20231109,-11.72,8850,20231227,73.56,16600,-7.47,20240108,9330,64.63,20240102,17400,-11.72,20231109,8850,73.56,20231227,1.04,N,413640,500,36 억,,244824,N,N,0,N,02,N
20240115,141227,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15560,610,2,4.08,4381579830,282432,59.43,14600,16050,14600,19430,10470,14950,15513.76,3.40,0,63177,16603,15776,15283,14456,13963,15530,14210,36,4480,500,0,10,1,7206940,1121,25.63,6.91,12,3.92,607.00,2251.00,17400,20231109,-10.57,8850,20231227,75.82,16600,-6.27,20240108,9330,66.77,20240102,17400,-10.57,20231109,8850,75.82,20231227,1.04,N,413640,500,36 억,,244824,N,N,0,N,02,N
20240115,131226,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15510,560,2,3.75,4022643990,259450,54.59,14600,16050,14600,19430,10470,14950,15504.52,3.40,0,57874,16603,15776,15283,14456,13963,15530,14210,36,4480,500,0,10,1,7206940,1118,25.55,6.89,12,3.60,607.00,2251.00,17400,20231109,-10.86,8850,20231227,75.25,16600,-6.57,20240108,9330,66.24,20240102,17400,-10.86,20231109,8850,75.25,20231227,1.04,N,413640,500,36 억,,244824,N,N,0,N,02,N
20240115,121226,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15330,380,2,2.54,3579169170,230882,48.58,14600,16050,14600,19430,10470,14950,15502.17,3.40,0,53851,16603,15776,15283,14456,13963,15530,14210,36,4480,500,0,10,1,7206940,1105,25.26,6.81,12,3.20,607.00,2251.00,17400,20231109,-11.90,8850,20231227,73.22,16600,-7.65,20240108,9330,64.31,20240102,17400,-11.90,20231109,8850,73.22,20231227,1.04,N,413640,500,36 억,,244824,N,N,0,N,02,N
20240115,111227,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15330,380,2,2.54,3427831500,221006,46.50,14600,16050,14600,19430,10470,14950,15510.14,3.40,0,51729,16603,15776,15283,14456,13963,15530,14210,36,4480,500,0,10,1,7206940,1105,25.26,6.81,12,3.07,607.00,2251.00,17400,20231109,-11.90,8850,20231227,73.22,16600,-7.65,20240108,9330,64.31,20240102,17400,-11.90,20231109,8850,73.22,20231227,1.04,N,413640,500,36 억,,244824,N,N,0,N,02,N
20240115,101221,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15770,820,2,5.48,2622192030,168654,35.49,14600,16050,14600,19430,10470,14950,15547.78,3.40,0,38145,16603,15776,15283,14456,13963,15530,14210,36,4480,500,0,10,1,7206940,1137,25.98,7.01,12,2.34,607.00,2251.00,17400,20231109,-9.37,8850,20231227,78.19,16600,-5.00,20240108,9330,69.02,20240102,17400,-9.37,20231109,8850,78.19,20231227,1.04,N,413640,500,36 억,,244824,N,N,0,N,02,N
20240115,091224,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14970,20,2,0.13,470893960,31996,6.73,14600,15000,14600,19430,10470,14950,14717.24,3.40,0,10420,16603,15776,15283,14456,13963,15530,14210,36,4480,500,0,10,1,7206940,1079,24.66,6.65,12,0.44,607.00,2251.00,17400,20231109,-13.97,8850,20231227,69.15,16600,-9.82,20240108,9330,60.45,20240102,17400,-13.97,20231109,8850,69.15,20231227,1.04,N,413640,500,36 억,,244824,N,N,0,N,02,N
20240112,161235,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14950,-460,5,-2.99,7263196990,468469,80.60,15590,16110,14790,20000,10790,15410,15504.53,3.29,0,6908,16763,16086,15293,14616,13823,15690,14220,36,4590,500,0,10,1,7206940,1077,24.63,6.64,12,6.50,607.00,2251.00,17400,20231109,-14.08,8850,20231227,68.93,16600,-9.94,20240108,9330,60.24,20240102,17400,-14.08,20231109,8850,68.93,20231227,1.10,N,413640,500,36 억,,236790,N,N,0,N,02,N
20240112,151223,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15010,-400,5,-2.60,7045632460,454033,78.12,15590,16110,14790,20000,10790,15410,15518.09,3.29,0,4341,16763,16086,15293,14616,13823,15690,14220,36,4590,500,0,10,1,7206940,1082,24.73,6.67,12,6.30,607.00,2251.00,17400,20231109,-13.74,8850,20231227,69.60,16600,-9.58,20240108,9330,60.88,20240102,17400,-13.74,20231109,8850,69.60,20231227,1.10,N,413640,500,36 억,,236790,N,N,0,N,02,N
20240112,141222,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15610,200,2,1.30,5835468390,373983,64.35,15590,16110,14950,20000,10790,15410,15604.01,3.29,0,18737,16763,16086,15293,14616,13823,15690,14220,36,4590,500,0,10,1,7206940,1125,25.72,6.93,12,5.19,607.00,2251.00,17400,20231109,-10.29,8850,20231227,76.38,16600,-5.96,20240108,9330,67.31,20240102,17400,-10.29,20231109,8850,76.38,20231227,1.10,N,413640,500,36 억,,236790,N,N,0,N,02,N
20240112,131216,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15420,10,2,0.06,5062453520,324260,55.79,15590,16110,14950,20000,10790,15410,15612.86,3.29,0,11451,16763,16086,15293,14616,13823,15690,14220,36,4590,500,0,10,1,7206940,1111,25.40,6.85,12,4.50,607.00,2251.00,17400,20231109,-11.38,8850,20231227,74.24,16600,-7.11,20240108,9330,65.27,20240102,17400,-11.38,20231109,8850,74.24,20231227,1.10,N,413640,500,36 억,,236790,N,N,0,N,02,N
20240112,121221,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15190,-220,5,-1.43,4836343960,309434,53.24,15590,16110,14950,20000,10790,15410,15630.26,3.29,0,7915,16763,16086,15293,14616,13823,15690,14220,36,4590,500,0,10,1,7206940,1095,25.02,6.75,12,4.29,607.00,2251.00,17400,20231109,-12.70,8850,20231227,71.64,16600,-8.49,20240108,9330,62.81,20240102,17400,-12.70,20231109,8850,71.64,20231227,1.10,N,413640,500,36 억,,236790,N,N,0,N,02,N
20240112,111216,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15190,-220,5,-1.43,4481774170,286149,49.23,15590,16110,14950,20000,10790,15410,15663.14,3.29,0,5350,16763,16086,15293,14616,13823,15690,14220,36,4590,500,0,10,1,7206940,1095,25.02,6.75,12,3.97,607.00,2251.00,17400,20231109,-12.70,8850,20231227,71.64,16600,-8.49,20240108,9330,62.81,20240102,17400,-12.70,20231109,8850,71.64,20231227,1.10,N,413640,500,36 억,,236790,N,N,0,N,02,N
20240112,101216,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15520,110,2,0.71,3481025300,220711,37.98,15590,16110,15410,20000,10790,15410,15773.28,3.29,0,11311,16763,16086,15293,14616,13823,15690,14220,36,4590,500,0,10,1,7206940,1119,25.57,6.89,12,3.06,607.00,2251.00,17400,20231109,-10.80,8850,20231227,75.37,16600,-6.51,20240108,9330,66.35,20240102,17400,-10.80,20231109,8850,75.37,20231227,1.10,N,413640,500,36 억,,236790,N,N,0,N,02,N
20240112,091220,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15960,550,2,3.57,1389953130,87463,15.05,15590,16110,15430,20000,10790,15410,15896.67,3.29,0,3075,16763,16086,15293,14616,13823,15690,14220,36,4590,500,0,10,1,7206940,1150,26.29,7.09,12,1.21,607.00,2251.00,17400,20231109,-8.28,8850,20231227,80.34,16600,-3.86,20240108,9330,71.06,20240102,17400,-8.28,20231109,8850,80.34,20231227,1.10,N,413640,500,36 억,,236790,N,N,0,N,02,N
20240111,161210,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15410,-1130,5,-6.83,8889805310,576931,32.50,15900,15970,14500,21500,11580,16540,15407.96,3.64,0,-33396,18013,17276,15803,15066,13593,17645,15435,36,4960,500,0,10,1,7206940,1111,25.39,6.85,12,8.01,607.00,2251.00,17400,20231109,-11.44,8850,20231227,74.12,16600,-7.17,20240108,9330,65.17,20240102,17400,-11.44,20231109,8850,74.12,20231227,1.29,N,413640,500,36 억,,262437,N,N,0,N,02,N
20240111,151219,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15480,-1060,5,-6.41,8567711420,556076,31.33,15900,15970,14500,21500,11580,16540,15406.61,3.64,0,-33231,18013,17276,15803,15066,13593,17645,15435,36,4960,500,0,10,1,7206940,1116,25.50,6.88,12,7.72,607.00,2251.00,17400,20231109,-11.03,8850,20231227,74.92,16600,-6.75,20240108,9330,65.92,20240102,17400,-11.03,20231109,8850,74.92,20231227,1.29,N,413640,500,36 억,,262437,N,N,0,N,02,N
20240111,141214,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15520,-1020,5,-6.17,7183459860,467841,26.36,15900,15920,14500,21500,11580,16540,15353.45,3.64,0,-23699,18013,17276,15803,15066,13593,17645,15435,36,4960,500,0,10,1,7206940,1119,25.57,6.89,12,6.49,607.00,2251.00,17400,20231109,-10.80,8850,20231227,75.37,16600,-6.51,20240108,9330,66.35,20240102,17400,-10.80,20231109,8850,75.37,20231227,1.29,N,413640,500,36 억,,262437,N,N,0,N,02,N
20240111,131212,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15370,-1170,5,-7.07,6774451480,441309,24.86,15900,15920,14500,21500,11580,16540,15349.71,3.64,0,-22718,18013,17276,15803,15066,13593,17645,15435,36,4960,500,0,10,1,7206940,1108,25.32,6.83,12,6.12,607.00,2251.00,17400,20231109,-11.67,8850,20231227,73.67,16600,-7.41,20240108,9330,64.74,20240102,17400,-11.67,20231109,8850,73.67,20231227,1.29,N,413640,500,36 억,,262437,N,N,0,N,02,N
20240111,121214,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15190,-1350,5,-8.16,6395893350,416556,23.47,15900,15920,14500,21500,11580,16540,15353.06,3.64,0,-20325,18013,17276,15803,15066,13593,17645,15435,36,4960,500,0,10,1,7206940,1095,25.02,6.75,12,5.78,607.00,2251.00,17400,20231109,-12.70,8850,20231227,71.64,16600,-8.49,20240108,9330,62.81,20240102,17400,-12.70,20231109,8850,71.64,20231227,1.29,N,413640,500,36 억,,262437,N,N,0,N,02,N
20240111,111214,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15310,-1230,5,-7.44,6100704280,397144,22.37,15900,15920,14500,21500,11580,16540,15360.23,3.64,0,-18829,18013,17276,15803,15066,13593,17645,15435,36,4960,500,0,10,1,7206940,1103,25.22,6.80,12,5.51,607.00,2251.00,17400,20231109,-12.01,8850,20231227,72.99,16600,-7.77,20240108,9330,64.09,20240102,17400,-12.01,20231109,8850,72.99,20231227,1.29,N,413640,500,36 억,,262437,N,N,0,N,02,N
20240111,101213,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15540,-1000,5,-6.05,5337406040,347138,19.56,15900,15920,14500,21500,11580,16540,15374.09,3.64,0,-16601,18013,17276,15803,15066,13593,17645,15435,36,4960,500,0,10,1,7206940,1120,25.60,6.90,12,4.82,607.00,2251.00,17400,20231109,-10.69,8850,20231227,75.59,16600,-6.39,20240108,9330,66.56,20240102,17400,-10.69,20231109,8850,75.59,20231227,1.29,N,413640,500,36 억,,262437,N,N,0,N,02,N
20240111,091214,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15490,-1050,5,-6.35,2328913530,148620,8.37,15900,15920,15430,21500,11580,16540,15667.86,3.64,0,-11004,18013,17276,15803,15066,13593,17645,15435,36,4960,500,0,10,1,7206940,1116,25.52,6.88,12,2.06,607.00,2251.00,17400,20231109,-10.98,8850,20231227,75.03,16600,-6.69,20240108,9330,66.02,20240102,17400,-10.98,20231109,8850,75.03,20231227,1.29,N,413640,500,36 억,,262437,N,N,0,N,02,N
20240110,161208,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16540,1840,2,12.52,26735016360,1742640,156.09,15100,16540,14330,19110,10290,14700,15311.69,4.25,0,-32618,15973,15336,14663,14026,13353,15655,14345,36,4410,500,10290,10,1,7206940,1192,27.25,7.35,12,24.18,607.00,2251.00,17400,20231109,-4.94,8850,20231227,86.89,16600,-0.36,20240108,9330,77.28,20240102,17400,-4.94,20231109,8850,86.89,20231227,1.11,N,413640,500,36 억,,306356,N,N,0,N,00,N
20240110,151212,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15630,930,2,6.33,20987656340,1386760,124.21,15100,15790,14330,19110,10290,14700,15134.31,4.25,0,-15651,15973,15336,14663,14026,13353,15655,14345,36,4410,500,10290,10,1,7206940,1126,25.75,6.94,12,19.24,607.00,2251.00,17400,20231109,-10.17,8850,20231227,76.61,16600,-5.84,20240108,9330,67.52,20240102,17400,-10.17,20231109,8850,76.61,20231227,1.11,N,413640,500,36 억,,306356,N,N,0,N,00,N
20240110,141213,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15420,720,2,4.90,18115277550,1200805,107.56,15100,15790,14330,19110,10290,14700,15085.94,4.25,0,-21400,15973,15336,14663,14026,13353,15655,14345,36,4410,500,10290,10,1,7206940,1111,25.40,6.85,12,16.66,607.00,2251.00,17400,20231109,-11.38,8850,20231227,74.24,16600,-7.11,20240108,9330,65.27,20240102,17400,-11.38,20231109,8850,74.24,20231227,1.11,N,413640,500,36 억,,306356,N,N,0,N,00,N
20240110,131210,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15100,400,2,2.72,12588918220,842200,75.44,15100,15360,14330,19110,10290,14700,14947.66,4.25,0,-12660,15973,15336,14663,14026,13353,15655,14345,36,4410,500,10290,10,1,7206940,1088,24.88,6.71,12,11.69,607.00,2251.00,17400,20231109,-13.22,8850,20231227,70.62,16600,-9.04,20240108,9330,61.84,20240102,17400,-13.22,20231109,8850,70.62,20231227,1.11,N,413640,500,36 억,,306356,N,N,0,N,00,N
20240110,121212,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15130,430,2,2.93,11418553290,764408,68.47,15100,15360,14330,19110,10290,14700,14937.77,4.25,0,-9997,15973,15336,14663,14026,13353,15655,14345,36,4410,500,10290,10,1,7206940,1090,24.93,6.72,12,10.61,607.00,2251.00,17400,20231109,-13.05,8850,20231227,70.96,16600,-8.86,20240108,9330,62.17,20240102,17400,-13.05,20231109,8850,70.96,20231227,1.11,N,413640,500,36 억,,306356,N,N,0,N,00,N
20240110,111211,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14800,100,2,0.68,9632778510,646315,57.89,15100,15320,14330,19110,10290,14700,14904.15,4.25,0,-22477,15973,15336,14663,14026,13353,15655,14345,36,4410,500,10290,10,1,7206940,1067,24.38,6.57,12,8.97,607.00,2251.00,17400,20231109,-14.94,8850,20231227,67.23,16600,-10.84,20240108,9330,58.63,20240102,17400,-14.94,20231109,8850,67.23,20231227,1.11,N,413640,500,36 억,,306356,N,N,0,N,00,N
20240110,101209,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14690,-10,5,-0.07,5797969540,390586,34.99,15100,15270,14330,19110,10290,14700,14844.28,4.25,0,-8245,15973,15336,14663,14026,13353,15655,14345,36,4410,500,10290,10,1,7206940,1059,24.20,6.53,12,5.42,607.00,2251.00,17400,20231109,-15.57,8850,20231227,65.99,16600,-11.51,20240108,9330,57.45,20240102,17400,-15.57,20231109,8850,65.99,20231227,1.11,N,413640,500,36 억,,306356,N,N,0,N,00,N
20240110,091209,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14450,-250,5,-1.70,2012403800,135839,12.17,15100,15200,14330,19110,10290,14700,14814.62,4.25,0,-7841,15973,15336,14663,14026,13353,15655,14345,36,4410,500,10290,10,1,7206940,1041,23.81,6.42,12,1.88,607.00,2251.00,17400,20231109,-16.95,8850,20231227,63.28,16600,-12.95,20240108,9330,54.88,20240102,17400,-16.95,20231109,8850,63.28,20231227,1.11,N,413640,500,36 억,,306356,N,N,0,N,00,N
20240109,161206,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14700,-740,5,-4.79,15978615760,1093881,23.59,14650,15300,13990,20050,10810,15440,14606.99,2.68,0,113603,18713,17076,14963,13326,11213,17895,14145,36,4610,500,10800,10,1,7206940,1059,24.22,6.53,12,15.18,607.00,2251.00,17400,20231109,-15.52,8850,20231227,66.10,16600,-11.45,20240108,9330,57.56,20240102,17400,-15.52,20231109,8850,66.10,20231227,0.68,N,413640,500,36 억,,193025,N,N,0,N,01,N
20240109,151208,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14740,-700,5,-4.53,15324771480,1049533,22.64,14650,15300,13990,20050,10810,15440,14601.50,2.68,0,116647,18713,17076,14963,13326,11213,17895,14145,36,4610,500,10800,10,1,7206940,1062,24.28,6.55,12,14.56,607.00,2251.00,17400,20231109,-15.29,8850,20231227,66.55,16600,-11.20,20240108,9330,57.98,20240102,17400,-15.29,20231109,8850,66.55,20231227,0.68,N,413640,500,36 억,,193025,N,N,0,N,01,N
20240109,141207,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14890,-550,5,-3.56,14237195550,975943,21.05,14650,15300,13990,20050,10810,15440,14588.13,2.68,0,124437,18713,17076,14963,13326,11213,17895,14145,36,4610,500,10800,10,1,7206940,1073,24.53,6.61,12,13.54,607.00,2251.00,17400,20231109,-14.43,8850,20231227,68.25,16600,-10.30,20240108,9330,59.59,20240102,17400,-14.43,20231109,8850,68.25,20231227,0.68,N,413640,500,36 억,,193025,N,N,0,N,01,N
20240109,131207,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14500,-940,5,-6.09,12879641460,883213,19.05,14650,15300,13990,20050,10810,15440,14582.70,2.68,0,106557,18713,17076,14963,13326,11213,17895,14145,36,4610,500,10800,10,1,7206940,1045,23.89,6.44,12,12.26,607.00,2251.00,17400,20231109,-16.67,8850,20231227,63.84,16600,-12.65,20240108,9330,55.41,20240102,17400,-16.67,20231109,8850,63.84,20231227,0.68,N,413640,500,36 억,,193025,N,N,0,N,01,N
20240109,121217,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14790,-650,5,-4.21,11559402470,792483,17.09,14650,15300,13990,20050,10810,15440,14586.30,2.68,0,82489,18713,17076,14963,13326,11213,17895,14145,36,4610,500,10800,10,1,7206940,1066,24.37,6.57,12,11.00,607.00,2251.00,17400,20231109,-15.00,8850,20231227,67.12,16600,-10.90,20240108,9330,58.52,20240102,17400,-15.00,20231109,8850,67.12,20231227,0.68,N,413640,500,36 억,,193025,N,N,0,N,01,N
20240109,111211,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15120,-320,5,-2.07,10487128280,720222,15.53,14650,15300,13990,20050,10810,15440,14560.95,2.68,0,70639,18713,17076,14963,13326,11213,17895,14145,36,4610,500,10800,10,1,7206940,1090,24.91,6.72,12,9.99,607.00,2251.00,17400,20231109,-13.10,8850,20231227,70.85,16600,-8.92,20240108,9330,62.06,20240102,17400,-13.10,20231109,8850,70.85,20231227,0.68,N,413640,500,36 억,,193025,N,N,0,N,01,N
20240109,101208,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14770,-670,5,-4.34,8759703590,604658,13.04,14650,15170,13990,20050,10810,15440,14487.02,2.68,0,42295,18713,17076,14963,13326,11213,17895,14145,36,4610,500,10800,10,1,7206940,1064,24.33,6.56,12,8.39,607.00,2251.00,17400,20231109,-15.11,8850,20231227,66.89,16600,-11.02,20240108,9330,58.31,20240102,17400,-15.11,20231109,8850,66.89,20231227,0.68,N,413640,500,36 억,,193025,N,N,0,N,01,N
20240109,091208,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14100,-1340,5,-8.68,4183699780,293469,6.33,14650,14660,13990,20050,10810,15440,14255.97,2.68,0,-2941,18713,17076,14963,13326,11213,17895,14145,36,4610,500,10800,10,1,7206940,1016,23.23,6.26,12,4.07,607.00,2251.00,17400,20231109,-18.97,8850,20231227,59.32,16600,-15.06,20240108,9330,51.13,20240102,17400,-18.97,20231109,8850,59.32,20231227,0.68,N,413640,500,36 억,,193025,N,N,0,N,01,N
20240108,161205,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15440,2590,2,20.16,68051667270,4614069,99.20,13500,16600,12850,16700,9000,12850,14747.48,1.85,0,48037,15123,13986,12253,11116,9383,14555,11685,36,3850,500,8990,10,1,7206940,1113,25.44,6.86,12,64.02,607.00,2251.00,17400,20231109,-11.26,8850,20231227,74.46,16600,-6.99,20240108,9330,65.49,20240102,17400,-11.26,20231109,8850,74.46,20231227,0.79,N,413640,500,36 억,,133454,N,N,0,N,00,N
20240108,151207,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15120,2270,2,17.67,66540104350,4515131,97.07,13500,16600,12850,16700,9000,12850,14737.36,1.85,0,45962,15123,13986,12253,11116,9383,14555,11685,36,3850,500,8990,10,1,7206940,1090,24.91,6.72,12,62.65,607.00,2251.00,17400,20231109,-13.10,8850,20231227,70.85,16600,-8.92,20240108,9330,62.06,20240102,17400,-13.10,20231109,8850,70.85,20231227,0.79,N,413640,500,36 억,,133454,N,N,0,N,00,N
20240108,141206,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15650,2800,2,21.79,58622365460,3992831,85.84,13500,16600,12850,16700,9000,12850,14682.16,1.85,0,21470,15123,13986,12253,11116,9383,14555,11685,36,3850,500,8990,10,1,7206940,1128,25.78,6.95,12,55.40,607.00,2251.00,17400,20231109,-10.06,8850,20231227,76.84,16600,-5.72,20240108,9330,67.74,20240102,17400,-10.06,20231109,8850,76.84,20231227,0.79,N,413640,500,36 억,,133454,N,N,0,N,00,N
20240108,131206,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15840,2990,2,23.27,54735529400,3748156,80.58,13500,16600,12850,16700,9000,12850,14603.58,1.85,0,42617,15123,13986,12253,11116,9383,14555,11685,36,3850,500,8990,10,1,7206940,1142,26.10,7.04,12,52.01,607.00,2251.00,17400,20231109,-8.97,8850,20231227,78.98,16600,-4.58,20240108,9330,69.77,20240102,17400,-8.97,20231109,8850,78.98,20231227,0.79,N,413640,500,36 억,,133454,N,N,0,N,00,N
20240108,121206,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15810,2960,2,23.04,51221503770,3529552,75.88,13500,16600,12850,16700,9000,12850,14512.44,1.85,0,20855,15123,13986,12253,11116,9383,14555,11685,36,3850,500,8990,10,1,7206940,1139,26.05,7.02,12,48.97,607.00,2251.00,17400,20231109,-9.14,8850,20231227,78.64,16600,-4.76,20240108,9330,69.45,20240102,17400,-9.14,20231109,8850,78.64,20231227,0.79,N,413640,500,36 억,,133454,N,N,0,N,00,N
20240108,111207,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,15210,2360,2,18.37,42632031520,2992581,64.34,13500,15700,12850,16700,9000,12850,14246.16,1.85,0,-7347,15123,13986,12253,11116,9383,14555,11685,36,3850,500,8990,10,1,7206940,1096,25.06,6.76,12,41.52,607.00,2251.00,17400,20231109,-12.59,8850,20231227,71.86,15700,-3.12,20240108,9330,63.02,20240102,17400,-12.59,20231109,8850,71.86,20231227,0.79,N,413640,500,36 억,,133454,N,N,0,N,00,N
20240108,101207,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,14610,1760,2,13.70,33572803170,2397558,51.54,13500,15390,12850,16700,9000,12850,14003.18,1.85,0,-46310,15123,13986,12253,11116,9383,14555,11685,36,3850,500,8990,10,1,7206940,1053,24.07,6.49,12,33.27,607.00,2251.00,17400,20231109,-16.03,8850,20231227,65.08,15390,-5.07,20240108,9330,56.59,20240102,17400,-16.03,20231109,8850,65.08,20231227,0.79,N,413640,500,36 억,,133454,N,N,0,N,00,N
20240108,091204,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,13090,240,2,1.87,9306796610,698826,15.02,13500,13680,12850,16700,9000,12850,13318.12,1.85,0,-81955,15123,13986,12253,11116,9383,14555,11685,36,3850,500,8990,10,1,7206940,943,21.57,5.82,12,9.70,607.00,2251.00,17400,20231109,-24.77,8850,20231227,47.91,13680,-4.31,20240108,9330,40.30,20240102,17400,-24.77,20231109,8850,47.91,20231227,0.79,N,413640,500,36 억,,133454,N,N,0,N,00,N
20240105,161204,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,12850,2550,2,24.76,59171522140,4630810,1457.42,10600,13390,10520,13390,7210,10300,12777.63,0.52,0,67745,11233,10766,10293,9826,9353,11000,10060,36,3090,500,7210,10,1,7206940,926,21.17,5.71,12,64.25,607.00,2251.00,17400,20231109,-26.15,8850,20231227,45.20,13390,-4.03,20240105,9330,37.73,20240102,17400,-26.15,20231109,8850,45.20,20231227,0.56,N,413640,500,36 억,,37374,N,N,0,N,00,N
20240105,151205,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,12330,2030,2,19.71,57160606080,4472524,1407.60,10600,13390,10520,13390,7210,10300,12780.39,0.52,0,68241,11233,10766,10293,9826,9353,11000,10060,36,3090,500,7210,10,1,7206940,889,20.31,5.48,12,62.06,607.00,2251.00,17400,20231109,-29.14,8850,20231227,39.32,13390,-7.92,20240105,9330,32.15,20240102,17400,-29.14,20231109,8850,39.32,20231227,0.56,N,413640,500,36 억,,37374,N,N,0,N,00,N
20240105,141202,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,13390,3090,1,30.00,46191984580,3617955,1138.65,10600,13390,10520,13390,7210,10300,12767.43,0.52,0,55740,11233,10766,10293,9826,9353,11000,10060,36,3090,500,7210,10,1,7206940,965,22.06,5.95,12,50.20,607.00,2251.00,17400,20231109,-23.05,8850,20231227,51.30,13390,0.00,20240105,9330,43.52,20240102,17400,-23.05,20231109,8850,51.30,20231227,0.56,N,413640,500,36 억,,37374,N,N,0,N,00,N
20240105,131204,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,13330,3030,2,29.42,42801557090,3363480,1058.56,10600,13390,10520,13390,7210,10300,12725.38,0.52,0,46345,11233,10766,10293,9826,9353,11000,10060,36,3090,500,7210,10,1,7206940,961,21.96,5.92,12,46.67,607.00,2251.00,17400,20231109,-23.39,8850,20231227,50.62,13390,-0.45,20240105,9330,42.87,20240102,17400,-23.39,20231109,8850,50.62,20231227,0.56,N,413640,500,36 억,,37374,N,N,0,N,00,N
20240105,121205,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,13340,3040,2,29.51,37391884960,2956934,930.61,10600,13390,10520,13390,7210,10300,12645.49,0.52,0,11965,11233,10766,10293,9826,9353,11000,10060,36,3090,500,7210,10,1,7206940,961,21.98,5.93,12,41.03,607.00,2251.00,17400,20231109,-23.33,8850,20231227,50.73,13390,-0.37,20240105,9330,42.98,20240102,17400,-23.33,20231109,8850,50.73,20231227,0.56,N,413640,500,36 억,,37374,N,N,0,N,00,N
20240105,111201,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,13100,2800,2,27.18,22861007330,1865280,587.04,10600,13390,10520,13390,7210,10300,12256.07,0.52,0,16495,11233,10766,10293,9826,9353,11000,10060,36,3090,500,7210,10,1,7206940,944,21.58,5.82,12,25.88,607.00,2251.00,17400,20231109,-24.71,8850,20231227,48.02,13390,-2.17,20240105,9330,40.41,20240102,17400,-24.71,20231109,8850,48.02,20231227,0.56,N,413640,500,36 억,,37374,N,N,0,N,00,N
20240105,101205,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11790,1490,2,14.47,5953952750,527549,166.03,10600,11940,10520,13390,7210,10300,11286.07,0.52,0,52309,11233,10766,10293,9826,9353,11000,10060,36,3090,500,7210,10,1,7206940,850,19.42,5.24,12,7.32,607.00,2251.00,17400,20231109,-32.24,8850,20231227,33.22,11940,-1.26,20240105,9330,26.37,20240102,17400,-32.24,20231109,8850,33.22,20231227,0.56,N,413640,500,36 억,,37374,N,N,0,N,00,N
20240105,091201,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10760,460,2,4.47,682912610,63903,20.11,10600,10830,10520,13390,7210,10300,10686.72,0.52,0,3369,11233,10766,10293,9826,9353,11000,10060,36,3090,500,7210,10,1,7206940,775,17.73,4.78,12,0.89,607.00,2251.00,17400,20231109,-38.16,8850,20231227,21.58,10830,-0.65,20240105,9330,15.33,20240102,17400,-38.16,20231109,8850,21.58,20231227,0.56,N,413640,500,36 억,,37374,N,N,0,N,00,N
20240104,161159,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10300,240,2,2.39,3303588880,317449,141.33,10060,10760,9820,13070,7050,10060,10406.70,0.68,0,-9154,10520,10290,9970,9740,9420,10405,9855,36,3010,500,7040,10,1,7206940,742,16.97,4.58,12,4.40,607.00,2251.00,17400,20231109,-40.80,8850,20231227,16.38,10760,-4.28,20240104,9330,10.40,20240102,17400,-40.80,20231109,8850,16.38,20231227,0.52,N,413640,500,36 억,,48827,N,N,0,N,00,N
20240104,151201,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10400,340,2,3.38,3259391570,313167,139.43,10060,10760,9820,13070,7050,10060,10407.84,0.68,0,-9495,10520,10290,9970,9740,9420,10405,9855,36,3010,500,7040,10,1,7206940,750,17.13,4.62,12,4.35,607.00,2251.00,17400,20231109,-40.23,8850,20231227,17.51,10760,-3.35,20240104,9330,11.47,20240102,17400,-40.23,20231109,8850,17.51,20231227,0.52,N,413640,500,36 억,,48827,N,N,0,N,00,N
20240104,141201,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10400,340,2,3.38,3015939170,289709,128.98,10060,10760,9820,13070,7050,10060,10410.24,0.68,0,-7221,10520,10290,9970,9740,9420,10405,9855,36,3010,500,7040,10,1,7206940,750,17.13,4.62,12,4.02,607.00,2251.00,17400,20231109,-40.23,8850,20231227,17.51,10760,-3.35,20240104,9330,11.47,20240102,17400,-40.23,20231109,8850,17.51,20231227,0.52,N,413640,500,36 억,,48827,N,N,0,N,00,N
20240104,131201,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10260,200,2,1.99,2877990770,276322,123.02,10060,10760,9820,13070,7050,10060,10415.35,0.68,0,-6800,10520,10290,9970,9740,9420,10405,9855,36,3010,500,7040,10,1,7206940,739,16.90,4.56,12,3.83,607.00,2251.00,17400,20231109,-41.03,8850,20231227,15.93,10760,-4.65,20240104,9330,9.97,20240102,17400,-41.03,20231109,8850,15.93,20231227,0.52,N,413640,500,36 억,,48827,N,N,0,N,00,N
20240104,121156,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10250,190,2,1.89,2690553890,257983,114.86,10060,10760,9820,13070,7050,10060,10429.19,0.68,0,-5169,10520,10290,9970,9740,9420,10405,9855,36,3010,500,7040,10,1,7206940,739,16.89,4.55,12,3.58,607.00,2251.00,17400,20231109,-41.09,8850,20231227,15.82,10760,-4.74,20240104,9330,9.86,20240102,17400,-41.09,20231109,8850,15.82,20231227,0.52,N,413640,500,36 억,,48827,N,N,0,N,00,N
20240104,111157,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10130,70,2,0.70,2542796320,243408,108.37,10060,10760,9820,13070,7050,10060,10446.64,0.68,0,-2955,10520,10290,9970,9740,9420,10405,9855,36,3010,500,7040,10,1,7206940,730,16.69,4.50,12,3.38,607.00,2251.00,17400,20231109,-41.78,8850,20231227,14.46,10760,-5.86,20240104,9330,8.57,20240102,17400,-41.78,20231109,8850,14.46,20231227,0.52,N,413640,500,36 억,,48827,N,N,0,N,00,N
20240104,101156,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10360,300,2,2.98,2125176470,202541,90.17,10060,10760,9820,13070,7050,10060,10492.57,0.68,0,5352,10520,10290,9970,9740,9420,10405,9855,36,3010,500,7040,10,1,7206940,747,17.07,4.60,12,2.81,607.00,2251.00,17400,20231109,-40.46,8850,20231227,17.06,10760,-3.72,20240104,9330,11.04,20240102,17400,-40.46,20231109,8850,17.06,20231227,0.52,N,413640,500,36 억,,48827,N,N,0,N,00,N
20240104,091201,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10150,90,2,0.89,72000960,7202,3.21,10060,10150,9820,13070,7050,10060,9997.36,0.68,0,-1194,10520,10290,9970,9740,9420,10405,9855,36,3010,500,7040,10,1,7206940,732,16.72,4.51,12,0.10,607.00,2251.00,17400,20231109,-41.67,8850,20231227,14.69,10200,-0.49,20240103,9330,8.79,20240102,17400,-41.67,20231109,8850,14.69,20231227,0.52,N,413640,500,36 억,,48827,N,N,0,N,00,N
20240103,161157,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10060,150,2,1.51,2220632370,224330,133.97,9700,10200,9650,12880,6940,9910,9898.01,1.14,0,-41334,10416,10162,9746,9492,9076,10290,9620,36,2970,500,6930,10,1,7206940,725,16.57,4.47,12,3.11,607.00,2251.00,17400,20231109,-42.18,8850,20231227,13.67,10200,-1.37,20240103,9330,7.82,20240102,17400,-42.18,20231109,8850,13.67,20231227,0.58,N,413640,500,36 억,,82325,N,N,0,N,00,N
20240103,151154,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10010,100,2,1.01,2140838970,216387,129.22,9700,10200,9650,12880,6940,9910,9893.57,1.14,0,-37992,10416,10162,9746,9492,9076,10290,9620,36,2970,500,6930,10,1,7206940,721,16.49,4.45,12,3.00,607.00,2251.00,17400,20231109,-42.47,8850,20231227,13.11,10200,-1.86,20240103,9330,7.29,20240102,17400,-42.47,20231109,8850,13.11,20231227,0.58,N,413640,500,36 억,,82325,N,N,0,N,00,N
20240103,141152,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9710,-200,5,-2.02,1843200150,186336,111.28,9700,10200,9650,12880,6940,9910,9891.81,1.14,0,-30656,10416,10162,9746,9492,9076,10290,9620,36,2970,500,6930,10,1,7206940,700,16.00,4.31,12,2.59,607.00,2251.00,17400,20231109,-44.20,8850,20231227,9.72,10200,-4.80,20240103,9330,4.07,20240102,17400,-44.20,20231109,8850,9.72,20231227,0.58,N,413640,500,36 억,,82325,N,N,0,N,00,N
20240103,131154,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10000,90,2,0.91,1540778440,155571,92.90,9700,10200,9650,12880,6940,9910,9904.02,1.14,0,-30616,10416,10162,9746,9492,9076,10290,9620,36,2970,500,6930,10,1,7206940,721,16.47,4.44,12,2.16,607.00,2251.00,17400,20231109,-42.53,8850,20231227,12.99,10200,-1.96,20240103,9330,7.18,20240102,17400,-42.53,20231109,8850,12.99,20231227,0.58,N,413640,500,36 억,,82325,N,N,0,N,00,N
20240103,121158,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9860,-50,5,-0.50,1035019130,105019,62.72,9700,10150,9650,12880,6940,9910,9855.54,1.14,0,-24655,10416,10162,9746,9492,9076,10290,9620,36,2970,500,6930,10,1,7206940,711,16.24,4.38,12,1.46,607.00,2251.00,17400,20231109,-43.33,8850,20231227,11.41,10150,-2.86,20240103,9330,5.68,20240102,17400,-43.33,20231109,8850,11.41,20231227,0.58,N,413640,500,36 억,,82325,N,N,0,N,00,N
20240103,111153,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9710,-200,5,-2.02,589807920,59898,35.77,9700,10150,9660,12880,6940,9910,9846.87,1.14,0,-1976,10416,10162,9746,9492,9076,10290,9620,36,2970,500,6930,10,1,7206940,700,16.00,4.31,12,0.83,607.00,2251.00,17400,20231109,-44.20,8850,20231227,9.72,10150,-4.33,20240103,9330,4.07,20240102,17400,-44.20,20231109,8850,9.72,20231227,0.58,N,413640,500,36 억,,82325,N,N,0,N,00,N
20240103,101153,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9760,-150,5,-1.51,527343710,53498,31.95,9700,10150,9660,12880,6940,9910,9857.26,1.14,0,-154,10416,10162,9746,9492,9076,10290,9620,36,2970,500,6930,10,1,7206940,703,16.08,4.34,12,0.74,607.00,2251.00,17400,20231109,-43.91,8850,20231227,10.28,10150,-3.84,20240103,9330,4.61,20240102,17400,-43.91,20231109,8850,10.28,20231227,0.58,N,413640,500,36 억,,82325,N,N,0,N,00,N
20240103,091152,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9830,-80,5,-0.81,100072710,10190,6.09,9700,9940,9660,12880,6940,9910,9820.68,1.14,0,1235,10416,10162,9746,9492,9076,10290,9620,36,2970,500,6930,10,1,7206940,708,16.19,4.37,12,0.14,607.00,2251.00,17400,20231109,-43.51,8850,20231227,11.07,10000,-1.70,20240102,9330,5.36,20240102,17400,-43.51,20231109,8850,11.07,20231227,0.58,N,413640,500,36 억,,82325,N,N,0,N,00,N
20240102,161150,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9910,670,2,7.25,1634285640,167248,231.56,9490,10000,9330,12010,6470,9240,9771.57,0.75,0,27800,9600,9420,9190,9010,8780,9510,9100,36,2770,500,6460,10,1,7206940,714,16.33,4.40,12,2.32,607.00,2251.00,17400,20231109,-43.05,8850,20231227,11.98,10000,-0.90,20240102,9330,6.22,20240102,17400,-43.05,20231109,8850,11.98,20231227,0.46,N,413640,500,36 억,,54224,N,N,0,N,00,N
20240102,151149,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9790,550,2,5.95,1545022200,158238,219.08,9490,10000,9330,12010,6470,9240,9763.91,0.75,0,28308,9600,9420,9190,9010,8780,9510,9100,36,2770,500,6460,10,1,7206940,706,16.13,4.35,12,2.20,607.00,2251.00,17400,20231109,-43.74,8850,20231227,10.62,10000,-2.10,20240102,9330,4.93,20240102,17400,-43.74,20231109,8850,10.62,20231227,0.46,N,413640,500,36 억,,54224,N,N,0,N,00,N
20240102,141150,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9730,490,2,5.30,1024059280,105509,146.08,9490,9940,9330,12010,6470,9240,9705.90,0.75,0,15547,9600,9420,9190,9010,8780,9510,9100,36,2770,500,6460,10,1,7206940,701,16.03,4.32,12,1.46,607.00,2251.00,17400,20231109,-44.08,8850,20231227,9.94,9940,-2.11,20240102,9330,4.29,20240102,17400,-44.08,20231109,8850,9.94,20231227,0.46,N,413640,500,36 억,,54224,N,N,0,N,00,N
20240102,131144,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9640,400,2,4.33,795196550,81966,113.48,9490,9940,9330,12010,6470,9240,9701.54,0.75,0,4772,9600,9420,9190,9010,8780,9510,9100,36,2770,500,6460,10,1,7206940,695,15.88,4.28,12,1.14,607.00,2251.00,17400,20231109,-44.60,8850,20231227,8.93,9940,-3.02,20240102,9330,3.32,20240102,17400,-44.60,20231109,8850,8.93,20231227,0.46,N,413640,500,36 억,,54224,N,N,0,N,00,N
20240102,121144,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9700,460,2,4.98,726907570,74894,103.69,9490,9940,9330,12010,6470,9240,9705.82,0.75,0,2874,9600,9420,9190,9010,8780,9510,9100,36,2770,500,6460,10,1,7206940,699,15.98,4.31,12,1.04,607.00,2251.00,17400,20231109,-44.25,8850,20231227,9.60,9940,-2.41,20240102,9330,3.97,20240102,17400,-44.25,20231109,8850,9.60,20231227,0.46,N,413640,500,36 억,,54224,N,N,0,N,00,N
20240102,111142,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9650,410,2,4.44,610815340,62982,87.20,9490,9940,9330,12010,6470,9240,9698.25,0.75,0,2689,9600,9420,9190,9010,8780,9510,9100,36,2770,500,6460,10,1,7206940,695,15.90,4.29,12,0.87,607.00,2251.00,17400,20231109,-44.54,8850,20231227,9.04,9940,-2.92,20240102,9330,3.43,20240102,17400,-44.54,20231109,8850,9.04,20231227,0.46,N,413640,500,36 억,,54224,N,N,0,N,00,N
20240102,101133,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9370,130,2,1.41,77833990,8249,11.42,9490,9530,9330,12010,6470,9240,9435.57,0.75,0,-2526,9600,9420,9190,9010,8780,9510,9100,36,2770,500,6460,10,1,7206940,675,15.44,4.16,12,0.11,607.00,2251.00,17400,20231109,-46.15,8850,20231227,5.88,9530,-1.68,20240102,9330,0.43,20240102,17400,-46.15,20231109,8850,5.88,20231227,0.46,N,413640,500,36 억,,54224,N,N,0,N,00,N
20240102,091117,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9240,0,3,0.00,0,0,0.00,0,0,0,12010,6470,9240,0.00,0.75,0,0,9600,9420,9190,9010,8780,9510,9100,36,2770,500,6460,10,1,7206940,666,15.22,4.10,12,0.00,607.00,2251.00,17400,20231109,-46.90,8850,20231227,4.41,0,0.00,0,0,0.00,0,17400,-46.90,20231109,8850,4.41,20231227,0.46,N,413640,500,36 억,,54224,N,N,0,N,00,N