KissMeData/219420/price/prices-20231201.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
20231229,161058,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6550,150,2,2.34,173900370,26724,75.37,6440,6570,6410,8320,4480,6400,6507.05,0.76,3903,3880,6753,6576,6443,6266,6133,6665,6355,11,1920,100,4090,10,1,11469507,751,38.99,1.73,12,0.23,168.00,3784.00,8630,20230303,-24.10,4995,20231026,31.13,8630,-24.10,20230303,4995,31.13,20231026,8630,-24.10,20230303,4995,31.13,20231026,2.85,N,219420,100,11 억,,87607,N,N,0,N,00,N
20231229,151045,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6550,150,2,2.34,173900370,26724,75.37,6440,6570,6410,8320,4480,6400,6507.05,0.76,3903,3880,6753,6576,6443,6266,6133,6665,6355,11,1920,100,4090,10,1,11469507,751,38.99,1.73,12,0.23,168.00,3784.00,8630,20230303,-24.10,4995,20231026,31.13,8630,-24.10,20230303,4995,31.13,20231026,8630,-24.10,20230303,4995,31.13,20231026,2.85,N,219420,100,11 억,,87607,N,N,0,N,00,N
20231229,141044,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6550,150,2,2.34,173900370,26724,75.37,6440,6570,6410,8320,4480,6400,6507.05,0.76,3903,3880,6753,6576,6443,6266,6133,6665,6355,11,1920,100,4090,10,1,11469507,751,38.99,1.73,12,0.23,168.00,3784.00,8630,20230303,-24.10,4995,20231026,31.13,8630,-24.10,20230303,4995,31.13,20231026,8630,-24.10,20230303,4995,31.13,20231026,2.85,N,219420,100,11 억,,87607,N,N,0,N,00,N
20231229,131045,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6550,150,2,2.34,173900370,26724,75.37,6440,6570,6410,8320,4480,6400,6507.05,0.76,3903,3880,6753,6576,6443,6266,6133,6665,6355,11,1920,100,4090,10,1,11469507,751,38.99,1.73,12,0.23,168.00,3784.00,8630,20230303,-24.10,4995,20231026,31.13,8630,-24.10,20230303,4995,31.13,20231026,8630,-24.10,20230303,4995,31.13,20231026,2.85,N,219420,100,11 억,,87607,N,N,0,N,00,N
20231229,121048,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6550,150,2,2.34,173900370,26724,75.37,6440,6570,6410,8320,4480,6400,6507.05,0.76,3903,3880,6753,6576,6443,6266,6133,6665,6355,11,1920,100,4090,10,1,11469507,751,38.99,1.73,12,0.23,168.00,3784.00,8630,20230303,-24.10,4995,20231026,31.13,8630,-24.10,20230303,4995,31.13,20231026,8630,-24.10,20230303,4995,31.13,20231026,2.85,N,219420,100,11 억,,87607,N,N,0,N,00,N
20231229,110959,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6550,150,2,2.34,173900370,26724,75.37,6440,6570,6410,8320,4480,6400,6507.05,0.76,3903,3880,6753,6576,6443,6266,6133,6665,6355,11,1920,100,4090,10,1,11469507,751,38.99,1.73,12,0.23,168.00,3784.00,8630,20230303,-24.10,4995,20231026,31.13,8630,-24.10,20230303,4995,31.13,20231026,8630,-24.10,20230303,4995,31.13,20231026,2.85,N,219420,100,11 억,,87607,N,N,0,N,00,N
20231229,101010,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6550,150,2,2.34,173900370,26724,75.37,6440,6570,6410,8320,4480,6400,6507.05,0.76,3903,3880,6753,6576,6443,6266,6133,6665,6355,11,1920,100,4090,10,1,11469507,751,38.99,1.73,12,0.23,168.00,3784.00,8630,20230303,-24.10,4995,20231026,31.13,8630,-24.10,20230303,4995,31.13,20231026,8630,-24.10,20230303,4995,31.13,20231026,2.85,N,219420,100,11 억,,87607,N,N,0,N,00,N
20231229,091009,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6550,150,2,2.34,173900370,26724,75.37,6440,6570,6410,8320,4480,6400,6507.05,0.76,3903,3880,6753,6576,6443,6266,6133,6665,6355,11,1920,100,4090,10,1,11469507,751,38.99,1.73,12,0.23,168.00,3784.00,8630,20230303,-24.10,4995,20231026,31.13,8630,-24.10,20230303,4995,31.13,20231026,8630,-24.10,20230303,4995,31.13,20231026,2.85,N,219420,100,11 억,,87607,N,N,0,N,00,N
20231228,160959,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6550,150,2,2.34,173376040,26644,75.15,6440,6570,6410,8320,4480,6400,6507.05,0.73,0,3880,6753,6576,6443,6266,6133,6665,6355,11,1920,100,4090,10,1,11469507,751,38.99,1.73,12,0.23,168.00,3784.00,8630,20230303,-24.10,4995,20231026,31.13,8630,-24.10,20230303,4995,31.13,20231026,8630,-24.10,20230303,4995,31.13,20231026,2.85,N,219420,100,11 억,,83704,N,N,0,N,00,N
20231228,151007,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6560,160,2,2.50,158651890,24394,68.80,6440,6570,6410,8320,4480,6400,6503.73,0.73,0,4318,6753,6576,6443,6266,6133,6665,6355,11,1920,100,4090,10,1,11469507,752,39.05,1.73,12,0.21,168.00,3784.00,8630,20230303,-23.99,4995,20231026,31.33,8630,-23.99,20230303,4995,31.33,20231026,8630,-23.99,20230303,4995,31.33,20231026,2.85,N,219420,100,11 억,,83704,N,N,0,N,00,N
20231228,140957,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6530,130,2,2.03,127722760,19660,55.45,6440,6570,6410,8320,4480,6400,6496.58,0.73,0,2705,6753,6576,6443,6266,6133,6665,6355,11,1920,100,4090,10,1,11469507,749,38.87,1.73,12,0.17,168.00,3784.00,8630,20230303,-24.33,4995,20231026,30.73,8630,-24.33,20230303,4995,30.73,20231026,8630,-24.33,20230303,4995,30.73,20231026,2.85,N,219420,100,11 억,,83704,N,N,0,N,00,N
20231228,130958,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6540,140,2,2.19,91003140,14034,39.58,6440,6570,6410,8320,4480,6400,6484.48,0.73,0,2576,6753,6576,6443,6266,6133,6665,6355,11,1920,100,4090,10,1,11469507,750,38.93,1.73,12,0.12,168.00,3784.00,8630,20230303,-24.22,4995,20231026,30.93,8630,-24.22,20230303,4995,30.93,20231026,8630,-24.22,20230303,4995,30.93,20231026,2.85,N,219420,100,11 억,,83704,N,N,0,N,00,N
20231228,121001,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6510,110,2,1.72,76397860,11792,33.26,6440,6570,6410,8320,4480,6400,6478.79,0.73,0,2256,6753,6576,6443,6266,6133,6665,6355,11,1920,100,4090,10,1,11469507,747,38.75,1.72,12,0.10,168.00,3784.00,8630,20230303,-24.57,4995,20231026,30.33,8630,-24.57,20230303,4995,30.33,20231026,8630,-24.57,20230303,4995,30.33,20231026,2.85,N,219420,100,11 억,,83704,N,N,0,N,00,N
20231228,111002,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6500,100,2,1.56,66871300,10325,29.12,6440,6570,6410,8320,4480,6400,6476.64,0.73,0,2113,6753,6576,6443,6266,6133,6665,6355,11,1920,100,4090,10,1,11469507,746,38.69,1.72,12,0.09,168.00,3784.00,8630,20230303,-24.68,4995,20231026,30.13,8630,-24.68,20230303,4995,30.13,20231026,8630,-24.68,20230303,4995,30.13,20231026,2.85,N,219420,100,11 억,,83704,N,N,0,N,00,N
20231228,100959,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6470,70,2,1.09,27427260,4257,12.01,6440,6570,6410,8320,4480,6400,6442.86,0.73,0,424,6753,6576,6443,6266,6133,6665,6355,11,1920,100,4090,10,1,11469507,742,38.51,1.71,12,0.04,168.00,3784.00,8630,20230303,-25.03,4995,20231026,29.53,8630,-25.03,20230303,4995,29.53,20231026,8630,-25.03,20230303,4995,29.53,20231026,2.85,N,219420,100,11 억,,83704,N,N,0,N,00,N
20231228,091004,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6450,50,2,0.78,6138720,950,2.68,6440,6570,6420,8320,4480,6400,6461.81,0.73,0,-479,6753,6576,6443,6266,6133,6665,6355,11,1920,100,4090,10,1,11469507,740,38.39,1.70,12,0.01,168.00,3784.00,8630,20230303,-25.26,4995,20231026,29.13,8630,-25.26,20230303,4995,29.13,20231026,8630,-25.26,20230303,4995,29.13,20231026,2.85,N,219420,100,11 억,,83704,N,N,0,N,00,N
20231227,160949,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6400,-40,5,-0.62,223105010,34605,57.03,6320,6620,6310,8370,4510,6440,6447.20,0.65,0,8583,6633,6536,6473,6376,6313,6505,6345,11,1930,100,4120,10,1,11469507,734,38.10,1.69,12,0.30,168.00,3784.00,8630,20230303,-25.84,4995,20231026,28.13,8630,-25.84,20230303,4995,28.13,20231026,8630,-25.84,20230303,4995,28.13,20231026,2.86,N,219420,100,11 억,,75121,N,N,0,N,00,N
20231227,151003,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6450,10,2,0.16,183473110,28428,46.85,6320,6620,6310,8370,4510,6440,6453.96,0.65,0,7841,6633,6536,6473,6376,6313,6505,6345,11,1930,100,4120,10,1,11469507,740,38.39,1.70,12,0.25,168.00,3784.00,8630,20230303,-25.26,4995,20231026,29.13,8630,-25.26,20230303,4995,29.13,20231026,8630,-25.26,20230303,4995,29.13,20231026,2.86,N,219420,100,11 억,,75121,N,N,0,N,00,N
20231227,140959,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6430,-10,5,-0.16,152861660,23665,39.00,6320,6620,6310,8370,4510,6440,6459.40,0.65,0,4126,6633,6536,6473,6376,6313,6505,6345,11,1930,100,4120,10,1,11469507,737,38.27,1.70,12,0.21,168.00,3784.00,8630,20230303,-25.49,4995,20231026,28.73,8630,-25.49,20230303,4995,28.73,20231026,8630,-25.49,20230303,4995,28.73,20231026,2.86,N,219420,100,11 억,,75121,N,N,0,N,00,N
20231227,130950,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6450,10,2,0.16,128594060,19901,32.80,6320,6620,6310,8370,4510,6440,6461.69,0.65,0,3059,6633,6536,6473,6376,6313,6505,6345,11,1930,100,4120,10,1,11469507,740,38.39,1.70,12,0.17,168.00,3784.00,8630,20230303,-25.26,4995,20231026,29.13,8630,-25.26,20230303,4995,29.13,20231026,8630,-25.26,20230303,4995,29.13,20231026,2.86,N,219420,100,11 억,,75121,N,N,0,N,00,N
20231227,120952,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6440,0,3,0.00,115398490,17856,29.43,6320,6620,6310,8370,4510,6440,6462.73,0.65,0,3133,6633,6536,6473,6376,6313,6505,6345,11,1930,100,4120,10,1,11469507,739,38.33,1.70,12,0.16,168.00,3784.00,8630,20230303,-25.38,4995,20231026,28.93,8630,-25.38,20230303,4995,28.93,20231026,8630,-25.38,20230303,4995,28.93,20231026,2.86,N,219420,100,11 억,,75121,N,N,0,N,00,N
20231227,111000,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6490,50,2,0.78,99904460,15463,25.48,6320,6620,6310,8370,4510,6440,6460.87,0.65,0,3574,6633,6536,6473,6376,6313,6505,6345,11,1930,100,4120,10,1,11469507,744,38.63,1.72,12,0.13,168.00,3784.00,8630,20230303,-24.80,4995,20231026,29.93,8630,-24.80,20230303,4995,29.93,20231026,8630,-24.80,20230303,4995,29.93,20231026,2.86,N,219420,100,11 억,,75121,N,N,0,N,00,N
20231227,100958,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6430,-10,5,-0.16,67626280,10485,17.28,6320,6620,6310,8370,4510,6440,6449.81,0.65,0,917,6633,6536,6473,6376,6313,6505,6345,11,1930,100,4120,10,1,11469507,737,38.27,1.70,12,0.09,168.00,3784.00,8630,20230303,-25.49,4995,20231026,28.73,8630,-25.49,20230303,4995,28.73,20231026,8630,-25.49,20230303,4995,28.73,20231026,2.86,N,219420,100,11 억,,75121,N,N,0,N,00,N
20231227,091001,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6530,90,2,1.40,25650960,3984,6.57,6320,6620,6310,8370,4510,6440,6438.49,0.65,0,1705,6633,6536,6473,6376,6313,6505,6345,11,1930,100,4120,10,1,11469507,749,38.87,1.73,12,0.03,168.00,3784.00,8630,20230303,-24.33,4995,20231026,30.73,8630,-24.33,20230303,4995,30.73,20231026,8630,-24.33,20230303,4995,30.73,20231026,2.86,N,219420,100,11 억,,75121,N,N,0,N,00,N
20231226,161000,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6440,-90,5,-1.38,391675370,60683,171.53,6530,6570,6410,8480,4580,6530,6454.60,0.62,0,4529,6723,6626,6533,6436,6343,6675,6485,11,1950,100,4170,10,1,11469507,739,38.33,1.70,12,0.53,168.00,3784.00,8630,20230303,-25.38,4995,20231026,28.93,8630,-25.38,20230303,4995,28.93,20231026,8630,-25.38,20230303,4995,28.93,20231026,2.88,N,219420,100,11 억,,70590,N,N,0,N,00,N
20231226,150958,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6510,-20,5,-0.31,364726840,56529,159.79,6530,6570,6410,8480,4580,6530,6452.03,0.62,0,5118,6723,6626,6533,6436,6343,6675,6485,11,1950,100,4170,10,1,11469507,747,38.75,1.72,12,0.49,168.00,3784.00,8630,20230303,-24.57,4995,20231026,30.33,8630,-24.57,20230303,4995,30.33,20231026,8630,-24.57,20230303,4995,30.33,20231026,2.88,N,219420,100,11 억,,70590,N,N,0,N,00,N
20231226,141002,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6500,-30,5,-0.46,299164380,46397,131.15,6530,6570,6410,8480,4580,6530,6447.93,0.62,0,2067,6723,6626,6533,6436,6343,6675,6485,11,1950,100,4170,10,1,11469507,746,38.69,1.72,12,0.40,168.00,3784.00,8630,20230303,-24.68,4995,20231026,30.13,8630,-24.68,20230303,4995,30.13,20231026,8630,-24.68,20230303,4995,30.13,20231026,2.88,N,219420,100,11 억,,70590,N,N,0,N,00,N
20231226,130958,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6430,-100,5,-1.53,275647070,42754,120.85,6530,6570,6410,8480,4580,6530,6447.28,0.62,0,-331,6723,6626,6533,6436,6343,6675,6485,11,1950,100,4170,10,1,11469507,737,38.27,1.70,12,0.37,168.00,3784.00,8630,20230303,-25.49,4995,20231026,28.73,8630,-25.49,20230303,4995,28.73,20231026,8630,-25.49,20230303,4995,28.73,20231026,2.88,N,219420,100,11 억,,70590,N,N,0,N,00,N
20231226,120958,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6480,-50,5,-0.77,201517830,31255,88.35,6530,6570,6410,8480,4580,6530,6447.54,0.62,0,-616,6723,6626,6533,6436,6343,6675,6485,11,1950,100,4170,10,1,11469507,743,38.57,1.71,12,0.27,168.00,3784.00,8630,20230303,-24.91,4995,20231026,29.73,8630,-24.91,20230303,4995,29.73,20231026,8630,-24.91,20230303,4995,29.73,20231026,2.88,N,219420,100,11 억,,70590,N,N,0,N,00,N
20231226,111002,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6430,-100,5,-1.53,158548230,24598,69.53,6530,6570,6410,8480,4580,6530,6445.57,0.62,0,-1329,6723,6626,6533,6436,6343,6675,6485,11,1950,100,4170,10,1,11469507,737,38.27,1.70,12,0.21,168.00,3784.00,8630,20230303,-25.49,4995,20231026,28.73,8630,-25.49,20230303,4995,28.73,20231026,8630,-25.49,20230303,4995,28.73,20231026,2.88,N,219420,100,11 억,,70590,N,N,0,N,00,N
20231226,100957,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6460,-70,5,-1.07,102985110,15965,45.13,6530,6570,6410,8480,4580,6530,6450.68,0.62,0,-3235,6723,6626,6533,6436,6343,6675,6485,11,1950,100,4170,10,1,11469507,741,38.45,1.71,12,0.14,168.00,3784.00,8630,20230303,-25.14,4995,20231026,29.33,8630,-25.14,20230303,4995,29.33,20231026,8630,-25.14,20230303,4995,29.33,20231026,2.88,N,219420,100,11 억,,70590,N,N,0,N,00,N
20231226,091000,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6440,-90,5,-1.38,31639240,4869,13.76,6530,6570,6440,8480,4580,6530,6498.10,0.62,0,-3140,6723,6626,6533,6436,6343,6675,6485,11,1950,100,4170,10,1,11469507,739,38.33,1.70,12,0.04,168.00,3784.00,8630,20230303,-25.38,4995,20231026,28.93,8630,-25.38,20230303,4995,28.93,20231026,8630,-25.38,20230303,4995,28.93,20231026,2.88,N,219420,100,11 억,,70590,N,N,0,N,00,N
20231222,160944,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6530,80,2,1.24,229584530,35353,62.01,6470,6630,6440,8380,4520,6450,6493.59,0.60,0,1465,6796,6622,6536,6362,6276,6580,6320,11,1930,100,4120,10,1,11469507,749,38.87,1.73,12,0.31,168.00,3784.00,8630,20230303,-24.33,4995,20231026,30.73,8630,-24.33,20230303,4995,30.73,20231026,8630,-24.33,20230303,4995,30.73,20231026,2.98,N,219420,100,11 억,,69118,N,N,0,N,00,N
20231222,150942,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6500,50,2,0.78,210640390,32436,56.90,6470,6630,6440,8380,4520,6450,6494.03,0.60,0,1495,6796,6622,6536,6362,6276,6580,6320,11,1930,100,4120,10,1,11469507,746,38.69,1.72,12,0.28,168.00,3784.00,8630,20230303,-24.68,4995,20231026,30.13,8630,-24.68,20230303,4995,30.13,20231026,8630,-24.68,20230303,4995,30.13,20231026,2.98,N,219420,100,11 억,,69118,N,N,0,N,00,N
20231222,140939,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6520,70,2,1.09,177201450,27284,47.86,6470,6630,6440,8380,4520,6450,6494.70,0.60,0,1632,6796,6622,6536,6362,6276,6580,6320,11,1930,100,4120,10,1,11469507,748,38.81,1.72,12,0.24,168.00,3784.00,8630,20230303,-24.45,4995,20231026,30.53,8630,-24.45,20230303,4995,30.53,20231026,8630,-24.45,20230303,4995,30.53,20231026,2.98,N,219420,100,11 억,,69118,N,N,0,N,00,N
20231222,130941,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6470,20,2,0.31,131921730,20315,35.64,6470,6630,6440,8380,4520,6450,6493.81,0.60,0,2130,6796,6622,6536,6362,6276,6580,6320,11,1930,100,4120,10,1,11469507,742,38.51,1.71,12,0.18,168.00,3784.00,8630,20230303,-25.03,4995,20231026,29.53,8630,-25.03,20230303,4995,29.53,20231026,8630,-25.03,20230303,4995,29.53,20231026,2.98,N,219420,100,11 억,,69118,N,N,0,N,00,N
20231222,120940,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6490,40,2,0.62,95804540,14724,25.83,6470,6630,6460,8380,4520,6450,6506.69,0.60,0,815,6796,6622,6536,6362,6276,6580,6320,11,1930,100,4120,10,1,11469507,744,38.63,1.72,12,0.13,168.00,3784.00,8630,20230303,-24.80,4995,20231026,29.93,8630,-24.80,20230303,4995,29.93,20231026,8630,-24.80,20230303,4995,29.93,20231026,2.98,N,219420,100,11 억,,69118,N,N,0,N,00,N
20231222,110939,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6500,50,2,0.78,84116460,12926,22.67,6470,6630,6460,8380,4520,6450,6507.54,0.60,0,1097,6796,6622,6536,6362,6276,6580,6320,11,1930,100,4120,10,1,11469507,746,38.69,1.72,12,0.11,168.00,3784.00,8630,20230303,-24.68,4995,20231026,30.13,8630,-24.68,20230303,4995,30.13,20231026,8630,-24.68,20230303,4995,30.13,20231026,2.98,N,219420,100,11 억,,69118,N,N,0,N,00,N
20231222,100935,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6500,50,2,0.78,71907510,11043,19.37,6470,6630,6460,8380,4520,6450,6511.59,0.60,0,462,6796,6622,6536,6362,6276,6580,6320,11,1930,100,4120,10,1,11469507,746,38.69,1.72,12,0.10,168.00,3784.00,8630,20230303,-24.68,4995,20231026,30.13,8630,-24.68,20230303,4995,30.13,20231026,8630,-24.68,20230303,4995,30.13,20231026,2.98,N,219420,100,11 억,,69118,N,N,0,N,00,N
20231222,090940,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6540,90,2,1.40,20865270,3198,5.61,6470,6630,6470,8380,4520,6450,6524.47,0.60,0,-795,6796,6622,6536,6362,6276,6580,6320,11,1930,100,4120,10,1,11469507,750,38.93,1.73,12,0.03,168.00,3784.00,8630,20230303,-24.22,4995,20231026,30.93,8630,-24.22,20230303,4995,30.93,20231026,8630,-24.22,20230303,4995,30.93,20231026,2.98,N,219420,100,11 억,,69118,N,N,0,N,00,N
20231221,160933,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6450,-250,5,-3.73,369089210,56435,55.68,6700,6710,6450,8710,4690,6700,6539.86,0.66,0,-6995,6973,6836,6633,6496,6293,6905,6565,11,2010,100,4280,10,1,11469507,740,38.39,1.70,12,0.49,168.00,3784.00,8630,20230303,-25.26,4995,20231026,29.13,8630,-25.26,20230303,4995,29.13,20231026,8630,-25.26,20230303,4995,29.13,20231026,2.98,N,219420,100,11 억,,76111,N,N,0,N,00,N
20231221,150937,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6470,-230,5,-3.43,345632900,52801,52.09,6700,6710,6460,8710,4690,6700,6545.73,0.66,0,-6793,6973,6836,6633,6496,6293,6905,6565,11,2010,100,4280,10,1,11469507,742,38.51,1.71,12,0.46,168.00,3784.00,8630,20230303,-25.03,4995,20231026,29.53,8630,-25.03,20230303,4995,29.53,20231026,8630,-25.03,20230303,4995,29.53,20231026,2.98,N,219420,100,11 억,,76111,N,N,0,N,00,N
20231221,140934,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6520,-180,5,-2.69,269170070,41007,40.46,6700,6710,6480,8710,4690,6700,6563.74,0.66,0,-7318,6973,6836,6633,6496,6293,6905,6565,11,2010,100,4280,10,1,11469507,748,38.81,1.72,12,0.36,168.00,3784.00,8630,20230303,-24.45,4995,20231026,30.53,8630,-24.45,20230303,4995,30.53,20231026,8630,-24.45,20230303,4995,30.53,20231026,2.98,N,219420,100,11 억,,76111,N,N,0,N,00,N
20231221,130931,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6570,-130,5,-1.94,255130200,38854,38.33,6700,6710,6480,8710,4690,6700,6566.11,0.66,0,-6415,6973,6836,6633,6496,6293,6905,6565,11,2010,100,4280,10,1,11469507,754,39.11,1.74,12,0.34,168.00,3784.00,8630,20230303,-23.87,4995,20231026,31.53,8630,-23.87,20230303,4995,31.53,20231026,8630,-23.87,20230303,4995,31.53,20231026,2.98,N,219420,100,11 억,,76111,N,N,0,N,00,N
20231221,120938,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6520,-180,5,-2.69,223327440,33988,33.53,6700,6710,6480,8710,4690,6700,6570.48,0.66,0,-5157,6973,6836,6633,6496,6293,6905,6565,11,2010,100,4280,10,1,11469507,748,38.81,1.72,12,0.30,168.00,3784.00,8630,20230303,-24.45,4995,20231026,30.53,8630,-24.45,20230303,4995,30.53,20231026,8630,-24.45,20230303,4995,30.53,20231026,2.98,N,219420,100,11 억,,76111,N,N,0,N,00,N
20231221,110938,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6530,-170,5,-2.54,200409610,30466,30.06,6700,6710,6480,8710,4690,6700,6577.83,0.66,0,-4968,6973,6836,6633,6496,6293,6905,6565,11,2010,100,4280,10,1,11469507,749,38.87,1.73,12,0.27,168.00,3784.00,8630,20230303,-24.33,4995,20231026,30.73,8630,-24.33,20230303,4995,30.73,20231026,8630,-24.33,20230303,4995,30.73,20231026,2.98,N,219420,100,11 억,,76111,N,N,0,N,00,N
20231221,100933,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6650,-50,5,-0.75,56349590,8521,8.41,6700,6700,6550,8710,4690,6700,6612.22,0.66,0,-87,6973,6836,6633,6496,6293,6905,6565,11,2010,100,4280,10,1,11469507,763,39.58,1.76,12,0.07,168.00,3784.00,8630,20230303,-22.94,4995,20231026,33.13,8630,-22.94,20230303,4995,33.13,20231026,8630,-22.94,20230303,4995,33.13,20231026,2.98,N,219420,100,11 억,,76111,N,N,0,N,00,N
20231221,090934,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6620,-80,5,-1.19,14954410,2259,2.23,6700,6700,6550,8710,4690,6700,6617.06,0.66,0,57,6973,6836,6633,6496,6293,6905,6565,11,2010,100,4280,10,1,11469507,759,39.40,1.75,12,0.02,168.00,3784.00,8630,20230303,-23.29,4995,20231026,32.53,8630,-23.29,20230303,4995,32.53,20231026,8630,-23.29,20230303,4995,32.53,20231026,2.98,N,219420,100,11 억,,76111,N,N,0,N,00,N
20231220,160937,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6700,220,2,3.40,667986340,101116,149.72,6480,6770,6430,8420,4540,6480,6605.23,0.67,0,-185,6673,6576,6463,6366,6253,6520,6310,11,1940,100,4140,10,1,11469507,768,39.88,1.77,12,0.88,168.00,3784.00,8630,20230303,-22.36,4995,20231026,34.13,8630,-22.36,20230303,4995,34.13,20231026,8630,-22.36,20230303,4995,34.13,20231026,2.98,N,219420,100,11 억,,76604,N,N,0,N,00,N
20231220,151024,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6690,210,2,3.24,633267380,95928,142.04,6480,6770,6430,8420,4540,6480,6601.49,0.67,0,684,6673,6576,6463,6366,6253,6520,6310,11,1940,100,4140,10,1,11469507,767,39.82,1.77,12,0.84,168.00,3784.00,8630,20230303,-22.48,4995,20231026,33.93,8630,-22.48,20230303,4995,33.93,20231026,8630,-22.48,20230303,4995,33.93,20231026,2.98,N,219420,100,11 억,,76604,N,N,0,N,00,N
20231220,141042,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6620,140,2,2.16,438206720,66865,99.00,6480,6660,6430,8420,4540,6480,6553.60,0.67,0,9001,6673,6576,6463,6366,6253,6520,6310,11,1940,100,4140,10,1,11469507,759,39.40,1.75,12,0.58,168.00,3784.00,8630,20230303,-23.29,4995,20231026,32.53,8630,-23.29,20230303,4995,32.53,20231026,8630,-23.29,20230303,4995,32.53,20231026,2.98,N,219420,100,11 억,,76604,N,N,0,N,00,N
20231220,131032,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6570,90,2,1.39,396260850,60477,89.55,6480,6660,6430,8420,4540,6480,6552.26,0.67,0,9757,6673,6576,6463,6366,6253,6520,6310,11,1940,100,4140,10,1,11469507,754,39.11,1.74,12,0.53,168.00,3784.00,8630,20230303,-23.87,4995,20231026,31.53,8630,-23.87,20230303,4995,31.53,20231026,8630,-23.87,20230303,4995,31.53,20231026,2.98,N,219420,100,11 억,,76604,N,N,0,N,00,N
20231220,120932,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6620,140,2,2.16,357465060,54574,80.81,6480,6660,6430,8420,4540,6480,6550.10,0.67,0,10088,6673,6576,6463,6366,6253,6520,6310,11,1940,100,4140,10,1,11469507,759,39.40,1.75,12,0.48,168.00,3784.00,8630,20230303,-23.29,4995,20231026,32.53,8630,-23.29,20230303,4995,32.53,20231026,8630,-23.29,20230303,4995,32.53,20231026,2.98,N,219420,100,11 억,,76604,N,N,0,N,00,N
20231220,110935,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6640,160,2,2.47,327220480,50014,74.05,6480,6650,6430,8420,4540,6480,6542.58,0.67,0,11237,6673,6576,6463,6366,6253,6520,6310,11,1940,100,4140,10,1,11469507,762,39.52,1.75,12,0.44,168.00,3784.00,8630,20230303,-23.06,4995,20231026,32.93,8630,-23.06,20230303,4995,32.93,20231026,8630,-23.06,20230303,4995,32.93,20231026,2.98,N,219420,100,11 억,,76604,N,N,0,N,00,N
20231220,100936,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6610,130,2,2.01,205068490,31440,46.55,6480,6640,6430,8420,4540,6480,6522.53,0.67,0,13338,6673,6576,6463,6366,6253,6520,6310,11,1940,100,4140,10,1,11469507,758,39.35,1.75,12,0.27,168.00,3784.00,8630,20230303,-23.41,4995,20231026,32.33,8630,-23.41,20230303,4995,32.33,20231026,8630,-23.41,20230303,4995,32.33,20231026,2.98,N,219420,100,11 억,,76604,N,N,0,N,00,N
20231220,090932,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6450,-30,5,-0.46,49583480,7694,11.39,6480,6490,6430,8420,4540,6480,6444.43,0.67,0,5881,6673,6576,6463,6366,6253,6520,6310,11,1940,100,4140,10,1,11469507,740,38.39,1.70,12,0.07,168.00,3784.00,8630,20230303,-25.26,4995,20231026,29.13,8630,-25.26,20230303,4995,29.13,20231026,8630,-25.26,20230303,4995,29.13,20231026,2.98,N,219420,100,11 억,,76604,N,N,0,N,00,N
20231219,160933,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6480,-70,5,-1.07,433869710,67300,95.74,6550,6560,6350,8510,4590,6550,6446.78,0.63,0,5242,6796,6672,6546,6422,6296,6610,6360,11,1960,100,4190,10,1,11469507,743,38.57,1.71,12,0.59,168.00,3784.00,8630,20230303,-24.91,4995,20231026,29.73,8630,-24.91,20230303,4995,29.73,20231026,8630,-24.91,20230303,4995,29.73,20231026,2.97,N,219420,100,11 억,,71706,N,N,0,N,00,N
20231219,150937,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6470,-80,5,-1.22,422817940,65588,93.31,6550,6560,6350,8510,4590,6550,6446.57,0.63,0,5311,6796,6672,6546,6422,6296,6610,6360,11,1960,100,4190,10,1,11469507,742,38.51,1.71,12,0.57,168.00,3784.00,8630,20230303,-25.03,4995,20231026,29.53,8630,-25.03,20230303,4995,29.53,20231026,8630,-25.03,20230303,4995,29.53,20231026,2.97,N,219420,100,11 억,,71706,N,N,0,N,00,N
20231219,140931,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6430,-120,5,-1.83,373804040,57967,82.46,6550,6560,6350,8510,4590,6550,6448.57,0.63,0,3879,6796,6672,6546,6422,6296,6610,6360,11,1960,100,4190,10,1,11469507,737,38.27,1.70,12,0.51,168.00,3784.00,8630,20230303,-25.49,4995,20231026,28.73,8630,-25.49,20230303,4995,28.73,20231026,8630,-25.49,20230303,4995,28.73,20231026,2.97,N,219420,100,11 억,,71706,N,N,0,N,00,N
20231219,130937,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6470,-80,5,-1.22,351340880,54481,77.50,6550,6560,6350,8510,4590,6550,6448.87,0.63,0,3721,6796,6672,6546,6422,6296,6610,6360,11,1960,100,4190,10,1,11469507,742,38.51,1.71,12,0.48,168.00,3784.00,8630,20230303,-25.03,4995,20231026,29.53,8630,-25.03,20230303,4995,29.53,20231026,8630,-25.03,20230303,4995,29.53,20231026,2.97,N,219420,100,11 억,,71706,N,N,0,N,00,N
20231219,120939,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6460,-90,5,-1.37,318054020,49318,70.16,6550,6560,6350,8510,4590,6550,6449.05,0.63,0,5659,6796,6672,6546,6422,6296,6610,6360,11,1960,100,4190,10,1,11469507,741,38.45,1.71,12,0.43,168.00,3784.00,8630,20230303,-25.14,4995,20231026,29.33,8630,-25.14,20230303,4995,29.33,20231026,8630,-25.14,20230303,4995,29.33,20231026,2.97,N,219420,100,11 억,,71706,N,N,0,N,00,N
20231219,110935,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6520,-30,5,-0.46,290815840,45123,64.19,6550,6560,6350,8510,4590,6550,6444.96,0.63,0,6909,6796,6672,6546,6422,6296,6610,6360,11,1960,100,4190,10,1,11469507,748,38.81,1.72,12,0.39,168.00,3784.00,8630,20230303,-24.45,4995,20231026,30.53,8630,-24.45,20230303,4995,30.53,20231026,8630,-24.45,20230303,4995,30.53,20231026,2.97,N,219420,100,11 억,,71706,N,N,0,N,00,N
20231219,100934,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6470,-80,5,-1.22,182783950,28431,40.45,6550,6560,6350,8510,4590,6550,6429.04,0.63,0,5726,6796,6672,6546,6422,6296,6610,6360,11,1960,100,4190,10,1,11469507,742,38.51,1.71,12,0.25,168.00,3784.00,8630,20230303,-25.03,4995,20231026,29.53,8630,-25.03,20230303,4995,29.53,20231026,8630,-25.03,20230303,4995,29.53,20231026,2.97,N,219420,100,11 억,,71706,N,N,0,N,00,N
20231219,090930,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6360,-190,5,-2.90,65766320,10238,14.56,6550,6560,6350,8510,4590,6550,6423.75,0.63,0,152,6796,6672,6546,6422,6296,6610,6360,11,1960,100,4190,10,1,11469507,729,37.86,1.68,12,0.09,168.00,3784.00,8630,20230303,-26.30,4995,20231026,27.33,8630,-26.30,20230303,4995,27.33,20231026,8630,-26.30,20230303,4995,27.33,20231026,2.97,N,219420,100,11 억,,71706,N,N,0,N,00,N
20231218,160928,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6550,50,2,0.77,450585370,69291,61.40,6670,6670,6420,8450,4550,6500,6502.38,0.50,0,14572,6980,6740,6470,6230,5960,6605,6095,11,1950,100,4160,10,1,11469507,751,38.99,1.73,12,0.60,168.00,3784.00,8630,20230303,-24.10,4995,20231026,31.13,8630,-24.10,20230303,4995,31.13,20231026,8630,-24.10,20230303,4995,31.13,20231026,2.95,N,219420,100,11 억,,57125,N,N,0,N,00,N
20231218,150932,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6520,20,2,0.31,422772470,65039,57.63,6670,6670,6420,8450,4550,6500,6500.29,0.50,0,14203,6980,6740,6470,6230,5960,6605,6095,11,1950,100,4160,10,1,11469507,748,38.81,1.72,12,0.57,168.00,3784.00,8630,20230303,-24.45,4995,20231026,30.53,8630,-24.45,20230303,4995,30.53,20231026,8630,-24.45,20230303,4995,30.53,20231026,2.95,N,219420,100,11 억,,57125,N,N,0,N,00,N
20231218,140929,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6520,20,2,0.31,369379500,56853,50.38,6670,6670,6420,8450,4550,6500,6497.10,0.50,0,15781,6980,6740,6470,6230,5960,6605,6095,11,1950,100,4160,10,1,11469507,748,38.81,1.72,12,0.50,168.00,3784.00,8630,20230303,-24.45,4995,20231026,30.53,8630,-24.45,20230303,4995,30.53,20231026,8630,-24.45,20230303,4995,30.53,20231026,2.95,N,219420,100,11 억,,57125,N,N,0,N,00,N
20231218,130928,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6520,20,2,0.31,324679100,50006,44.31,6670,6670,6420,8450,4550,6500,6492.80,0.50,0,17259,6980,6740,6470,6230,5960,6605,6095,11,1950,100,4160,10,1,11469507,748,38.81,1.72,12,0.44,168.00,3784.00,8630,20230303,-24.45,4995,20231026,30.53,8630,-24.45,20230303,4995,30.53,20231026,8630,-24.45,20230303,4995,30.53,20231026,2.95,N,219420,100,11 억,,57125,N,N,0,N,00,N
20231218,120923,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6520,20,2,0.31,310865270,47880,42.43,6670,6670,6420,8450,4550,6500,6492.59,0.50,0,17252,6980,6740,6470,6230,5960,6605,6095,11,1950,100,4160,10,1,11469507,748,38.81,1.72,12,0.42,168.00,3784.00,8630,20230303,-24.45,4995,20231026,30.53,8630,-24.45,20230303,4995,30.53,20231026,8630,-24.45,20230303,4995,30.53,20231026,2.95,N,219420,100,11 억,,57125,N,N,0,N,00,N
20231218,110925,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6530,30,2,0.46,279275650,43009,38.11,6670,6670,6420,8450,4550,6500,6493.42,0.50,0,17316,6980,6740,6470,6230,5960,6605,6095,11,1950,100,4160,10,1,11469507,749,38.87,1.73,12,0.37,168.00,3784.00,8630,20230303,-24.33,4995,20231026,30.73,8630,-24.33,20230303,4995,30.73,20231026,8630,-24.33,20230303,4995,30.73,20231026,2.95,N,219420,100,11 억,,57125,N,N,0,N,00,N
20231218,100924,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6540,40,2,0.62,227216580,35005,31.02,6670,6670,6420,8450,4550,6500,6490.98,0.50,0,15473,6980,6740,6470,6230,5960,6605,6095,11,1950,100,4160,10,1,11469507,750,38.93,1.73,12,0.31,168.00,3784.00,8630,20230303,-24.22,4995,20231026,30.93,8630,-24.22,20230303,4995,30.93,20231026,8630,-24.22,20230303,4995,30.93,20231026,2.95,N,219420,100,11 억,,57125,N,N,0,N,00,N
20231218,090922,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6510,10,2,0.15,45354740,6899,6.11,6670,6670,6510,8450,4550,6500,6574.10,0.50,0,-2129,6980,6740,6470,6230,5960,6605,6095,11,1950,100,4160,10,1,11469507,747,38.75,1.72,12,0.06,168.00,3784.00,8630,20230303,-24.57,4995,20231026,30.33,8630,-24.57,20230303,4995,30.33,20231026,8630,-24.57,20230303,4995,30.33,20231026,2.95,N,219420,100,11 억,,57125,N,N,0,N,00,N
20231215,160924,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6500,-140,5,-2.11,723832200,111819,125.59,6690,6710,6200,8630,4650,6640,6472.91,0.48,0,2111,7026,6832,6666,6472,6306,6930,6570,11,1990,100,4240,10,1,11469507,746,38.69,1.72,12,0.97,168.00,3784.00,8630,20230303,-24.68,4995,20231026,30.13,8630,-24.68,20230303,4995,30.13,20231026,8630,-24.68,20230303,4995,30.13,20231026,2.98,N,219420,100,11 억,,55021,N,N,0,N,00,N
20231215,150928,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6480,-160,5,-2.41,682518990,105430,118.42,6690,6710,6200,8630,4650,6640,6473.34,0.48,0,1322,7026,6832,6666,6472,6306,6930,6570,11,1990,100,4240,10,1,11469507,743,38.57,1.71,12,0.92,168.00,3784.00,8630,20230303,-24.91,4995,20231026,29.73,8630,-24.91,20230303,4995,29.73,20231026,8630,-24.91,20230303,4995,29.73,20231026,2.98,N,219420,100,11 억,,55021,N,N,0,N,00,N
20231215,140927,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6460,-180,5,-2.71,659589990,101896,114.45,6690,6710,6200,8630,4650,6640,6472.82,0.48,0,1395,7026,6832,6666,6472,6306,6930,6570,11,1990,100,4240,10,1,11469507,741,38.45,1.71,12,0.89,168.00,3784.00,8630,20230303,-25.14,4995,20231026,29.33,8630,-25.14,20230303,4995,29.33,20231026,8630,-25.14,20230303,4995,29.33,20231026,2.98,N,219420,100,11 억,,55021,N,N,0,N,00,N
20231215,130922,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6390,-250,5,-3.77,624571510,96499,108.39,6690,6710,6200,8630,4650,6640,6471.94,0.48,0,1207,7026,6832,6666,6472,6306,6930,6570,11,1990,100,4240,10,1,11469507,733,38.04,1.69,12,0.84,168.00,3784.00,8630,20230303,-25.96,4995,20231026,27.93,8630,-25.96,20230303,4995,27.93,20231026,8630,-25.96,20230303,4995,27.93,20231026,2.98,N,219420,100,11 억,,55021,N,N,0,N,00,N
20231215,120922,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6470,-170,5,-2.56,550779210,84986,95.46,6690,6710,6200,8630,4650,6640,6480.43,0.48,0,-1086,7026,6832,6666,6472,6306,6930,6570,11,1990,100,4240,10,1,11469507,742,38.51,1.71,12,0.74,168.00,3784.00,8630,20230303,-25.03,4995,20231026,29.53,8630,-25.03,20230303,4995,29.53,20231026,8630,-25.03,20230303,4995,29.53,20231026,2.98,N,219420,100,11 억,,55021,N,N,0,N,00,N
20231215,110918,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6470,-170,5,-2.56,521183650,80411,90.32,6690,6710,6200,8630,4650,6640,6481.08,0.48,0,-1500,7026,6832,6666,6472,6306,6930,6570,11,1990,100,4240,10,1,11469507,742,38.51,1.71,12,0.70,168.00,3784.00,8630,20230303,-25.03,4995,20231026,29.53,8630,-25.03,20230303,4995,29.53,20231026,8630,-25.03,20230303,4995,29.53,20231026,2.98,N,219420,100,11 억,,55021,N,N,0,N,00,N
20231215,100922,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6550,-90,5,-1.36,458677590,70795,79.52,6690,6710,6200,8630,4650,6640,6478.47,0.48,0,-4373,7026,6832,6666,6472,6306,6930,6570,11,1990,100,4240,10,1,11469507,751,38.99,1.73,12,0.62,168.00,3784.00,8630,20230303,-24.10,4995,20231026,31.13,8630,-24.10,20230303,4995,31.13,20231026,8630,-24.10,20230303,4995,31.13,20231026,2.98,N,219420,100,11 억,,55021,N,N,0,N,00,N
20231215,090927,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6600,-40,5,-0.60,28501210,4300,4.83,6690,6690,6540,8630,4650,6640,6627.58,0.48,0,-2003,7026,6832,6666,6472,6306,6930,6570,11,1990,100,4240,10,1,11469507,757,39.29,1.74,12,0.04,168.00,3784.00,8630,20230303,-23.52,4995,20231026,32.13,8630,-23.52,20230303,4995,32.13,20231026,8630,-23.52,20230303,4995,32.13,20231026,2.98,N,219420,100,11 억,,55021,N,N,0,N,00,N
20231214,160918,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6640,40,2,0.61,586802990,88365,54.22,6610,6860,6500,8580,4620,6600,6640.73,0.48,0,-445,7026,6812,6706,6492,6386,6760,6440,11,1980,100,4220,10,1,11469507,762,39.52,1.75,12,0.77,168.00,3784.00,8630,20230303,-23.06,4995,20231026,32.93,8630,-23.06,20230303,4995,32.93,20231026,8630,-23.06,20230303,4995,32.93,20231026,3.04,N,219420,100,11 억,,55404,N,N,0,N,00,N
20231214,150950,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6570,-30,5,-0.45,552765870,83224,51.07,6610,6860,6500,8580,4620,6600,6641.97,0.48,0,1077,7026,6812,6706,6492,6386,6760,6440,11,1980,100,4220,10,1,11469507,754,39.11,1.74,12,0.73,168.00,3784.00,8630,20230303,-23.87,4995,20231026,31.53,8630,-23.87,20230303,4995,31.53,20231026,8630,-23.87,20230303,4995,31.53,20231026,3.04,N,219420,100,11 억,,55404,N,N,0,N,00,N
20231214,140922,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6540,-60,5,-0.91,490761550,73760,45.26,6610,6860,6500,8580,4620,6600,6653.59,0.48,0,542,7026,6812,6706,6492,6386,6760,6440,11,1980,100,4220,10,1,11469507,750,38.93,1.73,12,0.64,168.00,3784.00,8630,20230303,-24.22,4995,20231026,30.93,8630,-24.22,20230303,4995,30.93,20231026,8630,-24.22,20230303,4995,30.93,20231026,3.04,N,219420,100,11 억,,55404,N,N,0,N,00,N
20231214,130947,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6550,-50,5,-0.76,450594080,67630,41.50,6610,6860,6500,8580,4620,6600,6662.76,0.48,0,-22,7026,6812,6706,6492,6386,6760,6440,11,1980,100,4220,10,1,11469507,751,38.99,1.73,12,0.59,168.00,3784.00,8630,20230303,-24.10,4995,20231026,31.13,8630,-24.10,20230303,4995,31.13,20231026,8630,-24.10,20230303,4995,31.13,20231026,3.04,N,219420,100,11 억,,55404,N,N,0,N,00,N
20231214,121002,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6650,50,2,0.76,426641920,63981,39.26,6610,6860,6500,8580,4620,6600,6668.40,0.48,0,-549,7026,6812,6706,6492,6386,6760,6440,11,1980,100,4220,10,1,11469507,763,39.58,1.76,12,0.56,168.00,3784.00,8630,20230303,-22.94,4995,20231026,33.13,8630,-22.94,20230303,4995,33.13,20231026,8630,-22.94,20230303,4995,33.13,20231026,3.04,N,219420,100,11 억,,55404,N,N,0,N,00,N
20231214,110934,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6670,70,2,1.06,286944940,42640,26.16,6610,6860,6610,8580,4620,6600,6729.87,0.48,0,-5173,7026,6812,6706,6492,6386,6760,6440,11,1980,100,4220,10,1,11469507,765,39.70,1.76,12,0.37,168.00,3784.00,8630,20230303,-22.71,4995,20231026,33.53,8630,-22.71,20230303,4995,33.53,20231026,8630,-22.71,20230303,4995,33.53,20231026,3.04,N,219420,100,11 억,,55404,N,N,0,N,00,N
20231214,100911,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6720,120,2,1.82,205848370,30517,18.73,6610,6860,6610,8580,4620,6600,6745.99,0.48,0,-2388,7026,6812,6706,6492,6386,6760,6440,11,1980,100,4220,10,1,11469507,771,40.00,1.78,12,0.27,168.00,3784.00,8630,20230303,-22.13,4995,20231026,34.53,8630,-22.13,20230303,4995,34.53,20231026,8630,-22.13,20230303,4995,34.53,20231026,3.04,N,219420,100,11 억,,55404,N,N,0,N,00,N
20231214,090850,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6830,230,2,3.48,84256970,12436,7.63,6610,6860,6610,8580,4620,6600,6777.10,0.48,0,-1547,7026,6812,6706,6492,6386,6760,6440,11,1980,100,4220,10,1,11469507,783,40.65,1.80,12,0.11,168.00,3784.00,8630,20230303,-20.86,4995,20231026,36.74,8630,-20.86,20230303,4995,36.74,20231026,8630,-20.86,20230303,4995,36.74,20231026,3.04,N,219420,100,11 억,,55404,N,N,0,N,00,N
20231213,160916,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6600,-290,5,-4.21,1090253520,160956,39.49,6790,6920,6600,8950,4830,6890,6773.65,0.40,0,7753,7176,7032,6806,6662,6436,7105,6735,11,2060,100,4400,10,1,11469507,757,39.29,1.74,12,1.40,168.00,3784.00,8630,20230303,-23.52,4995,20231026,32.13,8630,-23.52,20230303,4995,32.13,20231026,8630,-23.52,20230303,4995,32.13,20231026,3.13,N,219420,100,11 억,,45835,N,N,0,N,00,N
20231213,150935,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6640,-250,5,-3.63,1009088230,148696,36.48,6790,6920,6640,8950,4830,6890,6786.25,0.40,0,3973,7176,7032,6806,6662,6436,7105,6735,11,2060,100,4400,10,1,11469507,762,39.52,1.75,12,1.30,168.00,3784.00,8630,20230303,-23.06,4995,20231026,32.93,8630,-23.06,20230303,4995,32.93,20231026,8630,-23.06,20230303,4995,32.93,20231026,3.13,N,219420,100,11 억,,45835,N,N,0,N,00,N
20231213,140934,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6750,-140,5,-2.03,875183440,128694,31.57,6790,6920,6700,8950,4830,6890,6800.50,0.40,0,2769,7176,7032,6806,6662,6436,7105,6735,11,2060,100,4400,10,1,11469507,774,40.18,1.78,12,1.12,168.00,3784.00,8630,20230303,-21.78,4995,20231026,35.14,8630,-21.78,20230303,4995,35.14,20231026,8630,-21.78,20230303,4995,35.14,20231026,3.13,N,219420,100,11 억,,45835,N,N,0,N,00,N
20231213,130940,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6740,-150,5,-2.18,798800590,117390,28.80,6790,6920,6700,8950,4830,6890,6804.67,0.40,0,2834,7176,7032,6806,6662,6436,7105,6735,11,2060,100,4400,10,1,11469507,773,40.12,1.78,12,1.02,168.00,3784.00,8630,20230303,-21.90,4995,20231026,34.93,8630,-21.90,20230303,4995,34.93,20231026,8630,-21.90,20230303,4995,34.93,20231026,3.13,N,219420,100,11 억,,45835,N,N,0,N,00,N
20231213,120933,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6780,-110,5,-1.60,745201200,109448,26.85,6790,6920,6700,8950,4830,6890,6808.72,0.40,0,2473,7176,7032,6806,6662,6436,7105,6735,11,2060,100,4400,10,1,11469507,778,40.36,1.79,12,0.95,168.00,3784.00,8630,20230303,-21.44,4995,20231026,35.74,8630,-21.44,20230303,4995,35.74,20231026,8630,-21.44,20230303,4995,35.74,20231026,3.13,N,219420,100,11 억,,45835,N,N,0,N,00,N
20231213,110936,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6840,-50,5,-0.73,632492750,92790,22.76,6790,6920,6700,8950,4830,6890,6816.39,0.40,0,1375,7176,7032,6806,6662,6436,7105,6735,11,2060,100,4400,10,1,11469507,785,40.71,1.81,12,0.81,168.00,3784.00,8630,20230303,-20.74,4995,20231026,36.94,8630,-20.74,20230303,4995,36.94,20231026,8630,-20.74,20230303,4995,36.94,20231026,3.13,N,219420,100,11 억,,45835,N,N,0,N,00,N
20231213,100942,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6770,-120,5,-1.74,436633090,63801,15.65,6790,6920,6760,8950,4830,6890,6843.67,0.40,0,-5114,7176,7032,6806,6662,6436,7105,6735,11,2060,100,4400,10,1,11469507,776,40.30,1.79,12,0.56,168.00,3784.00,8630,20230303,-21.55,4995,20231026,35.54,8630,-21.55,20230303,4995,35.54,20231026,8630,-21.55,20230303,4995,35.54,20231026,3.13,N,219420,100,11 억,,45835,N,N,0,N,00,N
20231213,090928,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6910,20,2,0.29,186950060,27256,6.69,6790,6910,6770,8950,4830,6890,6859.04,0.40,0,-3437,7176,7032,6806,6662,6436,7105,6735,11,2060,100,4400,10,1,11469507,793,41.13,1.83,12,0.24,168.00,3784.00,8630,20230303,-19.93,4995,20231026,38.34,8630,-19.93,20230303,4995,38.34,20231026,8630,-19.93,20230303,4995,38.34,20231026,3.13,N,219420,100,11 억,,45835,N,N,0,N,00,N
20231212,160857,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6890,460,2,7.15,2729156610,401538,234.43,6650,6950,6580,8350,4510,6430,6796.68,0.78,0,-46657,7216,6822,6586,6192,5956,7020,6390,11,1920,100,4110,10,1,11469507,790,41.01,1.82,12,3.50,168.00,3784.00,8630,20230303,-20.16,4995,20231026,37.94,8630,-20.16,20230303,4995,37.94,20231026,8630,-20.16,20230303,4995,37.94,20231026,3.19,N,219420,100,11 억,,89660,N,N,0,N,00,N
20231212,150904,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6850,420,2,6.53,2599817610,382692,223.43,6650,6950,6580,8350,4510,6430,6793.50,0.78,0,-48746,7216,6822,6586,6192,5956,7020,6390,11,1920,100,4110,10,1,11469507,786,40.77,1.81,12,3.34,168.00,3784.00,8630,20230303,-20.63,4995,20231026,37.14,8630,-20.63,20230303,4995,37.14,20231026,8630,-20.63,20230303,4995,37.14,20231026,3.19,N,219420,100,11 억,,89660,N,N,0,N,00,N
20231212,140816,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6860,430,2,6.69,2399727280,353579,206.43,6650,6950,6580,8350,4510,6430,6786.96,0.78,0,-46894,7216,6822,6586,6192,5956,7020,6390,11,1920,100,4110,10,1,11469507,787,40.83,1.81,12,3.08,168.00,3784.00,8630,20230303,-20.51,4995,20231026,37.34,8630,-20.51,20230303,4995,37.34,20231026,8630,-20.51,20230303,4995,37.34,20231026,3.19,N,219420,100,11 억,,89660,N,N,0,N,00,N
20231212,130821,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6710,280,2,4.35,2090906980,308390,180.05,6650,6950,6580,8350,4510,6430,6780.07,0.78,0,-43974,7216,6822,6586,6192,5956,7020,6390,11,1920,100,4110,10,1,11469507,770,39.94,1.77,12,2.69,168.00,3784.00,8630,20230303,-22.25,4995,20231026,34.33,8630,-22.25,20230303,4995,34.33,20231026,8630,-22.25,20230303,4995,34.33,20231026,3.19,N,219420,100,11 억,,89660,N,N,0,N,00,N
20231212,120811,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6770,340,2,5.29,1909359480,281214,164.18,6650,6950,6580,8350,4510,6430,6789.70,0.78,0,-43887,7216,6822,6586,6192,5956,7020,6390,11,1920,100,4110,10,1,11469507,776,40.30,1.79,12,2.45,168.00,3784.00,8630,20230303,-21.55,4995,20231026,35.54,8630,-21.55,20230303,4995,35.54,20231026,8630,-21.55,20230303,4995,35.54,20231026,3.19,N,219420,100,11 억,,89660,N,N,0,N,00,N
20231212,110825,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6810,380,2,5.91,1773456320,261222,152.51,6650,6950,6580,8350,4510,6430,6789.08,0.78,0,-42868,7216,6822,6586,6192,5956,7020,6390,11,1920,100,4110,10,1,11469507,781,40.54,1.80,12,2.28,168.00,3784.00,8630,20230303,-21.09,4995,20231026,36.34,8630,-21.09,20230303,4995,36.34,20231026,8630,-21.09,20230303,4995,36.34,20231026,3.19,N,219420,100,11 억,,89660,N,N,0,N,00,N
20231212,100857,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6720,290,2,4.51,1581333960,232738,135.88,6650,6950,6580,8350,4510,6430,6794.48,0.78,0,-43469,7216,6822,6586,6192,5956,7020,6390,11,1920,100,4110,10,1,11469507,771,40.00,1.78,12,2.03,168.00,3784.00,8630,20230303,-22.13,4995,20231026,34.53,8630,-22.13,20230303,4995,34.53,20231026,8630,-22.13,20230303,4995,34.53,20231026,3.19,N,219420,100,11 억,,89660,N,N,0,N,00,N
20231212,090856,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6790,360,2,5.60,448506280,66560,38.86,6650,6890,6580,8350,4510,6430,6738.38,0.78,0,-21668,7216,6822,6586,6192,5956,7020,6390,11,1920,100,4110,10,1,11469507,779,40.42,1.79,12,0.58,168.00,3784.00,8630,20230303,-21.32,4995,20231026,35.94,8630,-21.32,20230303,4995,35.94,20231026,8630,-21.32,20230303,4995,35.94,20231026,3.19,N,219420,100,11 억,,89660,N,N,0,N,00,N
20231211,160859,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6430,110,2,1.74,1106189570,167566,127.44,6400,6980,6350,8210,4430,6320,6601.54,0.50,-8493,25404,6686,6502,6316,6132,5946,6595,6225,11,1890,100,4040,10,1,11469507,737,38.27,1.70,12,1.46,168.00,3784.00,8630,20230303,-25.49,4995,20231026,28.73,8630,-25.49,20230303,4995,28.73,20231026,8630,-25.49,20230303,4995,28.73,20231026,3.22,N,219420,100,11 억,,57442,N,N,0,N,00,N
20231211,150857,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6470,150,2,2.37,1056709470,159864,121.59,6400,6980,6350,8210,4430,6320,6610.07,0.50,-8493,23903,6686,6502,6316,6132,5946,6595,6225,11,1890,100,4040,10,1,11469507,742,38.51,1.71,12,1.39,168.00,3784.00,8630,20230303,-25.03,4995,20231026,29.53,8630,-25.03,20230303,4995,29.53,20231026,8630,-25.03,20230303,4995,29.53,20231026,3.22,N,219420,100,11 억,,57442,N,N,0,N,00,N
20231211,140856,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6440,120,2,1.90,966313500,145801,110.89,6400,6980,6350,8210,4430,6320,6627.64,0.50,-8493,21200,6686,6502,6316,6132,5946,6595,6225,11,1890,100,4040,10,1,11469507,739,38.33,1.70,12,1.27,168.00,3784.00,8630,20230303,-25.38,4995,20231026,28.93,8630,-25.38,20230303,4995,28.93,20231026,8630,-25.38,20230303,4995,28.93,20231026,3.22,N,219420,100,11 억,,57442,N,N,0,N,00,N
20231211,130855,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6500,180,2,2.85,916452310,138099,105.03,6400,6980,6350,8210,4430,6320,6636.23,0.50,-8493,19372,6686,6502,6316,6132,5946,6595,6225,11,1890,100,4040,10,1,11469507,746,38.69,1.72,12,1.20,168.00,3784.00,8630,20230303,-24.68,4995,20231026,30.13,8630,-24.68,20230303,4995,30.13,20231026,8630,-24.68,20230303,4995,30.13,20231026,3.22,N,219420,100,11 억,,57442,N,N,0,N,00,N
20231211,120857,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6560,240,2,3.80,787404930,118212,89.91,6400,6980,6350,8210,4430,6320,6660.99,0.50,-8493,15676,6686,6502,6316,6132,5946,6595,6225,11,1890,100,4040,10,1,11469507,752,39.05,1.73,12,1.03,168.00,3784.00,8630,20230303,-23.99,4995,20231026,31.33,8630,-23.99,20230303,4995,31.33,20231026,8630,-23.99,20230303,4995,31.33,20231026,3.22,N,219420,100,11 억,,57442,N,N,0,N,00,N
20231211,110852,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6660,340,2,5.38,728947030,109353,83.17,6400,6980,6350,8210,4430,6320,6666.04,0.50,-8493,17515,6686,6502,6316,6132,5946,6595,6225,11,1890,100,4040,10,1,11469507,764,39.64,1.76,12,0.95,168.00,3784.00,8630,20230303,-22.83,4995,20231026,33.33,8630,-22.83,20230303,4995,33.33,20231026,8630,-22.83,20230303,4995,33.33,20231026,3.22,N,219420,100,11 억,,57442,N,N,0,N,00,N
20231211,100851,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6550,230,2,3.64,596351520,89321,67.93,6400,6980,6350,8210,4430,6320,6676.55,0.50,-8493,9360,6686,6502,6316,6132,5946,6595,6225,11,1890,100,4040,10,1,11469507,751,38.99,1.73,12,0.78,168.00,3784.00,8630,20230303,-24.10,4995,20231026,31.13,8630,-24.10,20230303,4995,31.13,20231026,8630,-24.10,20230303,4995,31.13,20231026,3.22,N,219420,100,11 억,,57442,N,N,0,N,00,N
20231211,090852,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6500,180,2,2.85,70623630,10949,8.33,6400,6510,6350,8210,4430,6320,6450.38,0.50,-8493,-2478,6686,6502,6316,6132,5946,6595,6225,11,1890,100,4040,10,1,11469507,746,38.69,1.72,12,0.10,168.00,3784.00,8630,20230303,-24.68,4995,20231026,30.13,8630,-24.68,20230303,4995,30.13,20231026,8630,-24.68,20230303,4995,30.13,20231026,3.22,N,219420,100,11 억,,57442,N,N,0,N,00,N
20231208,160843,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6320,140,2,2.27,826188220,129892,110.16,6260,6500,6130,8030,4330,6180,6360.67,0.50,0,7890,6433,6306,6213,6086,5993,6260,6040,11,1850,100,3950,10,1,11469507,725,37.62,1.67,12,1.13,168.00,3784.00,8630,20230303,-26.77,4995,20231026,26.53,8630,-26.77,20230303,4995,26.53,20231026,8630,-26.77,20230303,4995,26.53,20231026,3.83,N,219420,100,11 억,,57442,N,N,0,N,00,N
20231208,150846,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6370,190,2,3.07,779894310,122568,103.95,6260,6500,6130,8030,4330,6180,6362.95,0.50,0,5799,6433,6306,6213,6086,5993,6260,6040,11,1850,100,3950,10,1,11469507,731,37.92,1.68,12,1.07,168.00,3784.00,8630,20230303,-26.19,4995,20231026,27.53,8630,-26.19,20230303,4995,27.53,20231026,8630,-26.19,20230303,4995,27.53,20231026,3.83,N,219420,100,11 억,,57442,N,N,0,N,00,N
20231208,140844,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6440,260,2,4.21,718242360,112891,95.74,6260,6500,6130,8030,4330,6180,6362.26,0.50,0,3583,6433,6306,6213,6086,5993,6260,6040,11,1850,100,3950,10,1,11469507,739,38.33,1.70,12,0.98,168.00,3784.00,8630,20230303,-25.38,4995,20231026,28.93,8630,-25.38,20230303,4995,28.93,20231026,8630,-25.38,20230303,4995,28.93,20231026,3.83,N,219420,100,11 억,,57442,N,N,0,N,00,N
20231208,130844,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6390,210,2,3.40,626312600,98565,83.59,6260,6490,6130,8030,4330,6180,6354.31,0.50,0,1802,6433,6306,6213,6086,5993,6260,6040,11,1850,100,3950,10,1,11469507,733,38.04,1.69,12,0.86,168.00,3784.00,8630,20230303,-25.96,4995,20231026,27.93,8630,-25.96,20230303,4995,27.93,20231026,8630,-25.96,20230303,4995,27.93,20231026,3.83,N,219420,100,11 억,,57442,N,N,0,N,00,N
20231208,120841,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6430,250,2,4.05,552988110,87179,73.93,6260,6480,6130,8030,4330,6180,6343.13,0.50,0,3701,6433,6306,6213,6086,5993,6260,6040,11,1850,100,3950,10,1,11469507,737,38.27,1.70,12,0.76,168.00,3784.00,8630,20230303,-25.49,4995,20231026,28.73,8630,-25.49,20230303,4995,28.73,20231026,8630,-25.49,20230303,4995,28.73,20231026,3.83,N,219420,100,11 억,,57442,N,N,0,N,00,N
20231208,110837,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6350,170,2,2.75,313273110,49919,42.33,6260,6370,6130,8030,4330,6180,6275.63,0.50,0,9573,6433,6306,6213,6086,5993,6260,6040,11,1850,100,3950,10,1,11469507,728,37.80,1.68,12,0.44,168.00,3784.00,8630,20230303,-26.42,4995,20231026,27.13,8630,-26.42,20230303,4995,27.13,20231026,8630,-26.42,20230303,4995,27.13,20231026,3.83,N,219420,100,11 억,,57442,N,N,0,N,00,N
20231208,100846,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6320,140,2,2.27,237056810,37851,32.10,6260,6360,6130,8030,4330,6180,6262.89,0.50,0,9016,6433,6306,6213,6086,5993,6260,6040,11,1850,100,3950,10,1,11469507,725,37.62,1.67,12,0.33,168.00,3784.00,8630,20230303,-26.77,4995,20231026,26.53,8630,-26.77,20230303,4995,26.53,20231026,8630,-26.77,20230303,4995,26.53,20231026,3.83,N,219420,100,11 억,,57442,N,N,0,N,00,N
20231208,090836,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6220,40,2,0.65,46521490,7492,6.35,6260,6260,6180,8030,4330,6180,6209.49,0.50,0,-1766,6433,6306,6213,6086,5993,6260,6040,11,1850,100,3950,10,1,11469507,713,37.02,1.64,12,0.07,168.00,3784.00,8630,20230303,-27.93,4995,20231026,24.52,8630,-27.93,20230303,4995,24.52,20231026,8630,-27.93,20230303,4995,24.52,20231026,3.83,N,219420,100,11 억,,57442,N,N,0,N,00,N
20231207,160840,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6180,-170,5,-2.68,720523040,116258,4.66,6300,6340,6120,8250,4450,6350,6195.72,0.49,0,1341,7490,6920,6420,5850,5350,7205,6135,11,1900,100,4060,10,1,11469507,709,36.79,1.63,12,1.01,168.00,3784.00,8630,20230303,-28.39,4995,20231026,23.72,8630,-28.39,20230303,4995,23.72,20231026,8630,-28.39,20230303,4995,23.72,20231026,3.86,N,219420,100,11 억,,56098,N,N,0,N,01,N
20231207,150841,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6170,-180,5,-2.83,672330510,108444,4.35,6300,6340,6120,8250,4450,6350,6197.77,0.49,0,4198,7490,6920,6420,5850,5350,7205,6135,11,1900,100,4060,10,1,11469507,708,36.73,1.63,12,0.95,168.00,3784.00,8630,20230303,-28.51,4995,20231026,23.52,8630,-28.51,20230303,4995,23.52,20231026,8630,-28.51,20230303,4995,23.52,20231026,3.86,N,219420,100,11 억,,56098,N,N,0,N,01,N
20231207,140836,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6130,-220,5,-3.46,598495910,96440,3.87,6300,6340,6130,8250,4450,6350,6203.70,0.49,0,5446,7490,6920,6420,5850,5350,7205,6135,11,1900,100,4060,10,1,11469507,703,36.49,1.62,12,0.84,168.00,3784.00,8630,20230303,-28.97,4995,20231026,22.72,8630,-28.97,20230303,4995,22.72,20231026,8630,-28.97,20230303,4995,22.72,20231026,3.86,N,219420,100,11 억,,56098,N,N,0,N,01,N
20231207,130835,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6150,-200,5,-3.15,544100380,87614,3.52,6300,6340,6130,8250,4450,6350,6207.86,0.49,0,4118,7490,6920,6420,5850,5350,7205,6135,11,1900,100,4060,10,1,11469507,705,36.61,1.63,12,0.76,168.00,3784.00,8630,20230303,-28.74,4995,20231026,23.12,8630,-28.74,20230303,4995,23.12,20231026,8630,-28.74,20230303,4995,23.12,20231026,3.86,N,219420,100,11 억,,56098,N,N,0,N,01,N
20231207,120838,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6210,-140,5,-2.20,427030000,68594,2.75,6300,6340,6160,8250,4450,6350,6222.80,0.49,0,4279,7490,6920,6420,5850,5350,7205,6135,11,1900,100,4060,10,1,11469507,712,36.96,1.64,12,0.60,168.00,3784.00,8630,20230303,-28.04,4995,20231026,24.32,8630,-28.04,20230303,4995,24.32,20231026,8630,-28.04,20230303,4995,24.32,20231026,3.86,N,219420,100,11 억,,56098,N,N,0,N,01,N
20231207,110833,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6210,-140,5,-2.20,396515030,63663,2.55,6300,6340,6160,8250,4450,6350,6225.53,0.49,0,4274,7490,6920,6420,5850,5350,7205,6135,11,1900,100,4060,10,1,11469507,712,36.96,1.64,12,0.56,168.00,3784.00,8630,20230303,-28.04,4995,20231026,24.32,8630,-28.04,20230303,4995,24.32,20231026,8630,-28.04,20230303,4995,24.32,20231026,3.86,N,219420,100,11 억,,56098,N,N,0,N,01,N
20231207,100830,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6210,-140,5,-2.20,313303840,50291,2.02,6300,6340,6180,8250,4450,6350,6226.28,0.49,0,8302,7490,6920,6420,5850,5350,7205,6135,11,1900,100,4060,10,1,11469507,712,36.96,1.64,12,0.44,168.00,3784.00,8630,20230303,-28.04,4995,20231026,24.32,8630,-28.04,20230303,4995,24.32,20231026,8630,-28.04,20230303,4995,24.32,20231026,3.86,N,219420,100,11 억,,56098,N,N,0,N,01,N
20231207,090838,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6270,-80,5,-1.26,124008180,19861,0.80,6300,6300,6180,8250,4450,6350,6235.50,0.49,0,2936,7490,6920,6420,5850,5350,7205,6135,11,1900,100,4060,10,1,11469507,719,37.32,1.66,12,0.17,168.00,3784.00,8630,20230303,-27.35,4995,20231026,25.53,8630,-27.35,20230303,4995,25.53,20231026,8630,-27.35,20230303,4995,25.53,20231026,3.86,N,219420,100,11 억,,56098,N,N,0,N,01,N
20231206,160828,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6350,490,2,8.36,16416134210,2485009,3190.12,5940,6990,5920,7610,4110,5860,6606.10,1.24,0,-87041,6233,6046,5923,5736,5613,5985,5675,11,1750,100,3750,10,1,11469507,728,37.80,1.68,12,21.67,168.00,3784.00,8630,20230303,-26.42,4995,20231026,27.13,8630,-26.42,20230303,4995,27.13,20231026,8630,-26.42,20230303,4995,27.13,20231026,3.89,N,219420,100,11 억,,142508,N,N,0,N,00,N
20231206,150841,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6350,490,2,8.36,16296295620,2466118,3165.87,5940,6990,5920,7610,4110,5860,6608.08,1.24,0,-88439,6233,6046,5923,5736,5613,5985,5675,11,1750,100,3750,10,1,11469507,728,37.80,1.68,12,21.50,168.00,3784.00,8630,20230303,-26.42,4995,20231026,27.13,8630,-26.42,20230303,4995,27.13,20231026,8630,-26.42,20230303,4995,27.13,20231026,3.89,N,219420,100,11 억,,142508,N,N,0,N,00,N
20231206,140838,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6280,420,2,7.17,16064650580,2429294,3118.60,5940,6990,5920,7610,4110,5860,6612.89,1.24,0,-95332,6233,6046,5923,5736,5613,5985,5675,11,1750,100,3750,10,1,11469507,720,37.38,1.66,12,21.18,168.00,3784.00,8630,20230303,-27.23,4995,20231026,25.73,8630,-27.23,20230303,4995,25.73,20231026,8630,-27.23,20230303,4995,25.73,20231026,3.89,N,219420,100,11 억,,142508,N,N,0,N,00,N
20231206,130829,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6250,390,2,6.66,15969706250,2414150,3099.16,5940,6990,5920,7610,4110,5860,6615.04,1.24,0,-98626,6233,6046,5923,5736,5613,5985,5675,11,1750,100,3750,10,1,11469507,717,37.20,1.65,12,21.05,168.00,3784.00,8630,20230303,-27.58,4995,20231026,25.13,8630,-27.58,20230303,4995,25.13,20231026,8630,-27.58,20230303,4995,25.13,20231026,3.89,N,219420,100,11 억,,142508,N,N,0,N,00,N
20231206,120827,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6400,540,2,9.22,15632266720,2360837,3030.72,5940,6990,5920,7610,4110,5860,6621.49,1.24,0,-97122,6233,6046,5923,5736,5613,5985,5675,11,1750,100,3750,10,1,11469507,734,38.10,1.69,12,20.58,168.00,3784.00,8630,20230303,-25.84,4995,20231026,28.13,8630,-25.84,20230303,4995,28.13,20231026,8630,-25.84,20230303,4995,28.13,20231026,3.89,N,219420,100,11 억,,142508,N,N,0,N,00,N
20231206,110840,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6300,440,2,7.51,15405337410,2325157,2984.91,5940,6990,5920,7610,4110,5860,6625.50,1.24,0,-95210,6233,6046,5923,5736,5613,5985,5675,11,1750,100,3750,10,1,11469507,723,37.50,1.66,12,20.27,168.00,3784.00,8630,20230303,-27.00,4995,20231026,26.13,8630,-27.00,20230303,4995,26.13,20231026,8630,-27.00,20230303,4995,26.13,20231026,3.89,N,219420,100,11 억,,142508,N,N,0,N,00,N
20231206,100829,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6500,640,2,10.92,14188251260,2135985,2742.06,5940,6990,5920,7610,4110,5860,6642.49,1.24,0,-102211,6233,6046,5923,5736,5613,5985,5675,11,1750,100,3750,10,1,11469507,746,38.69,1.72,12,18.62,168.00,3784.00,8630,20230303,-24.68,4995,20231026,30.13,8630,-24.68,20230303,4995,30.13,20231026,8630,-24.68,20230303,4995,30.13,20231026,3.89,N,219420,100,11 억,,142508,N,N,0,N,00,N
20231206,090832,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6380,520,2,8.87,903922870,142876,183.42,5940,6430,5920,7610,4110,5860,6326.62,1.24,0,-16251,6233,6046,5923,5736,5613,5985,5675,11,1750,100,3750,10,1,11469507,732,37.98,1.69,12,1.25,168.00,3784.00,8630,20230303,-26.07,4995,20231026,27.73,8630,-26.07,20230303,4995,27.73,20231026,8630,-26.07,20230303,4995,27.73,20231026,3.89,N,219420,100,11 억,,142508,N,N,0,N,00,N
20231205,160836,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5860,-210,5,-3.46,461801570,77696,135.74,6110,6110,5800,7890,4250,6070,5943.70,1.31,0,-8121,6210,6140,6040,5970,5870,6175,6005,11,1820,100,3880,10,1,11469507,672,34.88,1.55,12,0.68,168.00,3784.00,8630,20230303,-32.10,4995,20231026,17.32,8630,-32.10,20230303,4995,17.32,20231026,8630,-32.10,20230303,4995,17.32,20231026,4.01,N,219420,100,11 억,,150576,N,N,0,N,00,N
20231205,150832,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5820,-250,5,-4.12,449591270,75610,132.10,6110,6110,5800,7890,4250,6070,5946.19,1.31,0,-7651,6210,6140,6040,5970,5870,6175,6005,11,1820,100,3880,10,1,11469507,668,34.64,1.54,12,0.66,168.00,3784.00,8630,20230303,-32.56,4995,20231026,16.52,8630,-32.56,20230303,4995,16.52,20231026,8630,-32.56,20230303,4995,16.52,20231026,4.01,N,219420,100,11 억,,150576,N,N,0,N,00,N
20231205,140832,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5980,-90,5,-1.48,256363340,42781,74.74,6110,6110,5900,7890,4250,6070,5992.46,1.31,0,-4631,6210,6140,6040,5970,5870,6175,6005,11,1820,100,3880,10,1,11469507,686,35.60,1.58,12,0.37,168.00,3784.00,8630,20230303,-30.71,4995,20231026,19.72,8630,-30.71,20230303,4995,19.72,20231026,8630,-30.71,20230303,4995,19.72,20231026,4.01,N,219420,100,11 억,,150576,N,N,0,N,00,N
20231205,130828,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6020,-50,5,-0.82,220973520,36853,64.39,6110,6110,5900,7890,4250,6070,5996.08,1.31,0,-3695,6210,6140,6040,5970,5870,6175,6005,11,1820,100,3880,10,1,11469507,690,35.83,1.59,12,0.32,168.00,3784.00,8630,20230303,-30.24,4995,20231026,20.52,8630,-30.24,20230303,4995,20.52,20231026,8630,-30.24,20230303,4995,20.52,20231026,4.01,N,219420,100,11 억,,150576,N,N,0,N,00,N
20231205,120826,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6000,-70,5,-1.15,205565550,34287,59.90,6110,6110,5900,7890,4250,6070,5995.44,1.31,0,-3573,6210,6140,6040,5970,5870,6175,6005,11,1820,100,3880,10,1,11469507,688,35.71,1.59,12,0.30,168.00,3784.00,8630,20230303,-30.48,4995,20231026,20.12,8630,-30.48,20230303,4995,20.12,20231026,8630,-30.48,20230303,4995,20.12,20231026,4.01,N,219420,100,11 억,,150576,N,N,0,N,00,N
20231205,110826,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6010,-60,5,-0.99,182263770,30381,53.08,6110,6110,5900,7890,4250,6070,5999.27,1.31,0,-2984,6210,6140,6040,5970,5870,6175,6005,11,1820,100,3880,10,1,11469507,689,35.77,1.59,12,0.26,168.00,3784.00,8630,20230303,-30.36,4995,20231026,20.32,8630,-30.36,20230303,4995,20.32,20231026,8630,-30.36,20230303,4995,20.32,20231026,4.01,N,219420,100,11 억,,150576,N,N,0,N,00,N
20231205,100831,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6060,-10,5,-0.16,46311190,7648,13.36,6110,6110,6020,7890,4250,6070,6055.33,1.31,0,-1294,6210,6140,6040,5970,5870,6175,6005,11,1820,100,3880,10,1,11469507,695,36.07,1.60,12,0.07,168.00,3784.00,8630,20230303,-29.78,4995,20231026,21.32,8630,-29.78,20230303,4995,21.32,20231026,8630,-29.78,20230303,4995,21.32,20231026,4.01,N,219420,100,11 억,,150576,N,N,0,N,00,N
20231205,090824,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6080,10,2,0.16,2706450,447,0.78,6110,6110,6040,7890,4250,6070,6054.70,1.31,0,31,6210,6140,6040,5970,5870,6175,6005,11,1820,100,3880,10,1,11469507,697,36.19,1.61,12,0.00,168.00,3784.00,8630,20230303,-29.55,4995,20231026,21.72,8630,-29.55,20230303,4995,21.72,20231026,8630,-29.55,20230303,4995,21.72,20231026,4.01,N,219420,100,11 억,,150576,N,N,0,N,00,N
20231204,160822,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6070,70,2,1.17,341325500,56752,109.18,6000,6110,5940,7800,4200,6000,6014.04,1.18,0,22202,6213,6106,6043,5936,5873,6075,5905,11,1800,100,3840,10,1,11469507,696,36.13,1.60,12,0.49,168.00,3784.00,8630,20230303,-29.66,4995,20231026,21.52,8630,-29.66,20230303,4995,21.52,20231026,8630,-29.66,20230303,4995,21.52,20231026,4.06,N,219420,100,11 억,,135177,N,N,0,N,00,N
20231204,150826,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6040,40,2,0.67,334741210,55669,107.10,6000,6110,5940,7800,4200,6000,6013.06,1.18,0,22205,6213,6106,6043,5936,5873,6075,5905,11,1800,100,3840,10,1,11469507,693,35.95,1.60,12,0.49,168.00,3784.00,8630,20230303,-30.01,4995,20231026,20.92,8630,-30.01,20230303,4995,20.92,20231026,8630,-30.01,20230303,4995,20.92,20231026,4.06,N,219420,100,11 억,,135177,N,N,0,N,00,N
20231204,140820,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6020,20,2,0.33,246355000,41052,78.98,6000,6060,5940,7800,4200,6000,6001.05,1.18,0,18684,6213,6106,6043,5936,5873,6075,5905,11,1800,100,3840,10,1,11469507,690,35.83,1.59,12,0.36,168.00,3784.00,8630,20230303,-30.24,4995,20231026,20.52,8630,-30.24,20230303,4995,20.52,20231026,8630,-30.24,20230303,4995,20.52,20231026,4.06,N,219420,100,11 억,,135177,N,N,0,N,00,N
20231204,130818,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6030,30,2,0.50,175382360,29267,56.31,6000,6060,5940,7800,4200,6000,5992.50,1.18,0,12210,6213,6106,6043,5936,5873,6075,5905,11,1800,100,3840,10,1,11469507,692,35.89,1.59,12,0.26,168.00,3784.00,8630,20230303,-30.13,4995,20231026,20.72,8630,-30.13,20230303,4995,20.72,20231026,8630,-30.13,20230303,4995,20.72,20231026,4.06,N,219420,100,11 억,,135177,N,N,0,N,00,N
20231204,120819,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6020,20,2,0.33,153067240,25559,49.17,6000,6060,5940,7800,4200,6000,5988.78,1.18,0,8862,6213,6106,6043,5936,5873,6075,5905,11,1800,100,3840,10,1,11469507,690,35.83,1.59,12,0.22,168.00,3784.00,8630,20230303,-30.24,4995,20231026,20.52,8630,-30.24,20230303,4995,20.52,20231026,8630,-30.24,20230303,4995,20.52,20231026,4.06,N,219420,100,11 억,,135177,N,N,0,N,00,N
20231204,110821,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5990,-10,5,-0.17,109035050,18251,35.11,6000,6060,5940,7800,4200,6000,5974.20,1.18,0,2256,6213,6106,6043,5936,5873,6075,5905,11,1800,100,3840,10,1,11469507,687,35.65,1.58,12,0.16,168.00,3784.00,8630,20230303,-30.59,4995,20231026,19.92,8630,-30.59,20230303,4995,19.92,20231026,8630,-30.59,20230303,4995,19.92,20231026,4.06,N,219420,100,11 억,,135177,N,N,0,N,00,N
20231204,100820,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6000,0,3,0.00,66619570,11132,21.42,6000,6060,5960,7800,4200,6000,5984.51,1.18,0,-73,6213,6106,6043,5936,5873,6075,5905,11,1800,100,3840,10,1,11469507,688,35.71,1.59,12,0.10,168.00,3784.00,8630,20230303,-30.48,4995,20231026,20.12,8630,-30.48,20230303,4995,20.12,20231026,8630,-30.48,20230303,4995,20.12,20231026,4.06,N,219420,100,11 억,,135177,N,N,0,N,00,N
20231204,090820,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6010,10,2,0.17,13904450,2317,4.46,6000,6060,5980,7800,4200,6000,6001.06,1.18,0,283,6213,6106,6043,5936,5873,6075,5905,11,1800,100,3840,10,1,11469507,689,35.77,1.59,12,0.02,168.00,3784.00,8630,20230303,-30.36,4995,20231026,20.32,8630,-30.36,20230303,4995,20.32,20231026,8630,-30.36,20230303,4995,20.32,20231026,4.06,N,219420,100,11 억,,135177,N,N,0,N,00,N
20231201,160820,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6000,-50,5,-0.83,314640470,51884,149.53,6070,6150,5980,7860,4240,6050,6064.31,1.18,0,17,6216,6132,6056,5972,5896,6175,6015,11,1810,100,3870,10,1,11469507,688,35.71,1.59,12,0.45,168.00,3784.00,8630,20230303,-30.48,4995,20231026,20.12,8630,-30.48,20230303,4995,20.12,20231026,8630,-30.48,20230303,4995,20.12,20231026,4.05,N,219420,100,11 억,,135163,N,N,0,N,00,N
20231201,150818,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6090,40,2,0.66,270111220,44475,128.18,6070,6150,5980,7860,4240,6050,6073.33,1.18,0,-2848,6216,6132,6056,5972,5896,6175,6015,11,1810,100,3870,10,1,11469507,698,36.25,1.61,12,0.39,168.00,3784.00,8630,20230303,-29.43,4995,20231026,21.92,8630,-29.43,20230303,4995,21.92,20231026,8630,-29.43,20230303,4995,21.92,20231026,4.05,N,219420,100,11 억,,135163,N,N,0,N,00,N
20231201,140818,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6090,40,2,0.66,219099750,36062,103.93,6070,6150,5980,7860,4240,6050,6075.64,1.18,0,-3054,6216,6132,6056,5972,5896,6175,6015,11,1810,100,3870,10,1,11469507,698,36.25,1.61,12,0.31,168.00,3784.00,8630,20230303,-29.43,4995,20231026,21.92,8630,-29.43,20230303,4995,21.92,20231026,8630,-29.43,20230303,4995,21.92,20231026,4.05,N,219420,100,11 억,,135163,N,N,0,N,00,N
20231201,130820,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6120,70,2,1.16,190963800,31448,90.64,6070,6150,5980,7860,4240,6050,6072.37,1.18,0,-2768,6216,6132,6056,5972,5896,6175,6015,11,1810,100,3870,10,1,11469507,702,36.43,1.62,12,0.27,168.00,3784.00,8630,20230303,-29.08,4995,20231026,22.52,8630,-29.08,20230303,4995,22.52,20231026,8630,-29.08,20230303,4995,22.52,20231026,4.05,N,219420,100,11 억,,135163,N,N,0,N,00,N
20231201,120825,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6150,100,2,1.65,167330580,27594,79.53,6070,6150,5980,7860,4240,6050,6064.02,1.18,0,-1288,6216,6132,6056,5972,5896,6175,6015,11,1810,100,3870,10,1,11469507,705,36.61,1.63,12,0.24,168.00,3784.00,8630,20230303,-28.74,4995,20231026,23.12,8630,-28.74,20230303,4995,23.12,20231026,8630,-28.74,20230303,4995,23.12,20231026,4.05,N,219420,100,11 억,,135163,N,N,0,N,00,N
20231201,110820,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6110,60,2,0.99,128336310,21220,61.16,6070,6140,5980,7860,4240,6050,6047.89,1.18,0,-1018,6216,6132,6056,5972,5896,6175,6015,11,1810,100,3870,10,1,11469507,701,36.37,1.61,12,0.19,168.00,3784.00,8630,20230303,-29.20,4995,20231026,22.32,8630,-29.20,20230303,4995,22.32,20231026,8630,-29.20,20230303,4995,22.32,20231026,4.05,N,219420,100,11 억,,135163,N,N,0,N,00,N
20231201,100826,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6080,30,2,0.50,90628010,15049,43.37,6070,6100,5980,7860,4240,6050,6022.19,1.18,0,-1035,6216,6132,6056,5972,5896,6175,6015,11,1810,100,3870,10,1,11469507,697,36.19,1.61,12,0.13,168.00,3784.00,8630,20230303,-29.55,4995,20231026,21.72,8630,-29.55,20230303,4995,21.72,20231026,8630,-29.55,20230303,4995,21.72,20231026,4.05,N,219420,100,11 억,,135163,N,N,0,N,00,N
20231201,090817,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6100,50,2,0.83,9917280,1631,4.70,6070,6100,6060,7860,4240,6050,6080.49,1.18,0,-803,6216,6132,6056,5972,5896,6175,6015,11,1810,100,3870,10,1,11469507,700,36.31,1.61,12,0.01,168.00,3784.00,8630,20230303,-29.32,4995,20231026,22.12,8630,-29.32,20230303,4995,22.12,20231026,8630,-29.32,20230303,4995,22.12,20231026,4.05,N,219420,100,11 억,,135163,N,N,0,N,00,N