KissMeData/356680/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
20231229,161319,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6100,120,2,2.01,3924185900,650396,72.33,5960,6120,5890,7770,4190,5980,6032.19,1.07,-48833,-48253,6186,6082,5966,5862,5746,6025,5805,28,1790,100,3700,10,1,28493492,1738,35.06,7.11,12,2.28,174.00,858.00,8310,20231212,-26.59,2700,20230428,125.93,8310,-26.59,20231212,2700,125.93,20230428,8310,-26.59,20231212,2700,125.93,20230428,3.58,N,356680,100,28 억,,304697,N,N,0,N,00,N
20231229,151307,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6100,120,2,2.01,3924185900,650396,72.33,5960,6120,5890,7770,4190,5980,6032.19,1.07,-48833,-48253,6186,6082,5966,5862,5746,6025,5805,28,1790,100,3700,10,1,28493492,1738,35.06,7.11,12,2.28,174.00,858.00,8310,20231212,-26.59,2700,20230428,125.93,8310,-26.59,20231212,2700,125.93,20230428,8310,-26.59,20231212,2700,125.93,20230428,3.58,N,356680,100,28 억,,304697,N,N,0,N,00,N
20231229,141305,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6100,120,2,2.01,3924185900,650396,72.33,5960,6120,5890,7770,4190,5980,6032.19,1.07,-48833,-48253,6186,6082,5966,5862,5746,6025,5805,28,1790,100,3700,10,1,28493492,1738,35.06,7.11,12,2.28,174.00,858.00,8310,20231212,-26.59,2700,20230428,125.93,8310,-26.59,20231212,2700,125.93,20230428,8310,-26.59,20231212,2700,125.93,20230428,3.58,N,356680,100,28 억,,304697,N,N,0,N,00,N
20231229,131307,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6100,120,2,2.01,3924185900,650396,72.33,5960,6120,5890,7770,4190,5980,6032.19,1.07,-48833,-48253,6186,6082,5966,5862,5746,6025,5805,28,1790,100,3700,10,1,28493492,1738,35.06,7.11,12,2.28,174.00,858.00,8310,20231212,-26.59,2700,20230428,125.93,8310,-26.59,20231212,2700,125.93,20230428,8310,-26.59,20231212,2700,125.93,20230428,3.58,N,356680,100,28 억,,304697,N,N,0,N,00,N
20231229,121310,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6100,120,2,2.01,3924185900,650396,72.33,5960,6120,5890,7770,4190,5980,6032.19,1.07,-48833,-48253,6186,6082,5966,5862,5746,6025,5805,28,1790,100,3700,10,1,28493492,1738,35.06,7.11,12,2.28,174.00,858.00,8310,20231212,-26.59,2700,20230428,125.93,8310,-26.59,20231212,2700,125.93,20230428,8310,-26.59,20231212,2700,125.93,20230428,3.58,N,356680,100,28 억,,304697,N,N,0,N,00,N
20231229,111209,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6100,120,2,2.01,3924185900,650396,72.33,5960,6120,5890,7770,4190,5980,6032.19,1.07,-48833,-48253,6186,6082,5966,5862,5746,6025,5805,28,1790,100,3700,10,1,28493492,1738,35.06,7.11,12,2.28,174.00,858.00,8310,20231212,-26.59,2700,20230428,125.93,8310,-26.59,20231212,2700,125.93,20230428,8310,-26.59,20231212,2700,125.93,20230428,3.58,N,356680,100,28 억,,304697,N,N,0,N,00,N
20231229,101222,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6100,120,2,2.01,3924185900,650396,72.33,5960,6120,5890,7770,4190,5980,6032.19,1.07,-48833,-48253,6186,6082,5966,5862,5746,6025,5805,28,1790,100,3700,10,1,28493492,1738,35.06,7.11,12,2.28,174.00,858.00,8310,20231212,-26.59,2700,20230428,125.93,8310,-26.59,20231212,2700,125.93,20230428,8310,-26.59,20231212,2700,125.93,20230428,3.58,N,356680,100,28 억,,304697,N,N,0,N,00,N
20231229,091221,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6100,120,2,2.01,3924185900,650396,72.33,5960,6120,5890,7770,4190,5980,6032.19,1.07,-48833,-48253,6186,6082,5966,5862,5746,6025,5805,28,1790,100,3700,10,1,28493492,1738,35.06,7.11,12,2.28,174.00,858.00,8310,20231212,-26.59,2700,20230428,125.93,8310,-26.59,20231212,2700,125.93,20230428,8310,-26.59,20231212,2700,125.93,20230428,3.58,N,356680,100,28 억,,304697,N,N,0,N,00,N
20231228,161208,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6100,120,2,2.01,3863711420,640451,71.22,5960,6120,5890,7770,4190,5980,6032.19,1.24,0,-48253,6186,6082,5966,5862,5746,6025,5805,28,1790,100,3700,10,1,28493492,1738,35.06,7.11,12,2.25,174.00,858.00,8310,20231212,-26.59,2700,20230428,125.93,8310,-26.59,20231212,2700,125.93,20230428,8310,-26.59,20231212,2700,125.93,20230428,3.58,N,356680,100,28 억,,353530,N,N,0,N,00,N
20231228,151218,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6100,120,2,2.01,3426875860,568801,63.26,5960,6120,5890,7770,4190,5980,6024.87,1.24,0,-27693,6186,6082,5966,5862,5746,6025,5805,28,1790,100,3700,10,1,28493492,1738,35.06,7.11,12,2.00,174.00,858.00,8310,20231212,-26.59,2700,20230428,125.93,8310,-26.59,20231212,2700,125.93,20230428,8310,-26.59,20231212,2700,125.93,20230428,3.58,N,356680,100,28 억,,353530,N,N,0,N,00,N
20231228,141213,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6080,100,2,1.67,2941716760,488795,54.36,5960,6120,5890,7770,4190,5980,6018.44,1.24,0,-19983,6186,6082,5966,5862,5746,6025,5805,28,1790,100,3700,10,1,28493492,1732,34.94,7.09,12,1.72,174.00,858.00,8310,20231212,-26.84,2700,20230428,125.19,8310,-26.84,20231212,2700,125.19,20230428,8310,-26.84,20231212,2700,125.19,20230428,3.58,N,356680,100,28 억,,353530,N,N,0,N,00,N
20231228,131207,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6010,30,2,0.50,2326097680,387428,43.09,5960,6110,5890,7770,4190,5980,6004.06,1.24,0,-42474,6186,6082,5966,5862,5746,6025,5805,28,1790,100,3700,10,1,28493492,1712,34.54,7.00,12,1.36,174.00,858.00,8310,20231212,-27.68,2700,20230428,122.59,8310,-27.68,20231212,2700,122.59,20230428,8310,-27.68,20231212,2700,122.59,20230428,3.58,N,356680,100,28 억,,353530,N,N,0,N,00,N
20231228,121211,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5990,10,2,0.17,2129164640,354729,39.45,5960,6110,5890,7770,4190,5980,6002.34,1.24,0,-54163,6186,6082,5966,5862,5746,6025,5805,28,1790,100,3700,10,1,28493492,1707,34.43,6.98,12,1.24,174.00,858.00,8310,20231212,-27.92,2700,20230428,121.85,8310,-27.92,20231212,2700,121.85,20230428,8310,-27.92,20231212,2700,121.85,20230428,3.58,N,356680,100,28 억,,353530,N,N,0,N,00,N
20231228,111216,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6030,50,2,0.84,1846348510,307640,34.21,5960,6110,5890,7770,4190,5980,6001.78,1.24,0,-47202,6186,6082,5966,5862,5746,6025,5805,28,1790,100,3700,10,1,28493492,1718,34.66,7.03,12,1.08,174.00,858.00,8310,20231212,-27.44,2700,20230428,123.33,8310,-27.44,20231212,2700,123.33,20230428,8310,-27.44,20231212,2700,123.33,20230428,3.58,N,356680,100,28 억,,353530,N,N,0,N,00,N
20231228,101210,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6000,20,2,0.33,990552730,166117,18.47,5960,6030,5890,7770,4190,5980,5962.80,1.24,0,-31229,6186,6082,5966,5862,5746,6025,5805,28,1790,100,3700,10,1,28493492,1710,34.48,6.99,12,0.58,174.00,858.00,8310,20231212,-27.80,2700,20230428,122.22,8310,-27.80,20231212,2700,122.22,20230428,8310,-27.80,20231212,2700,122.22,20230428,3.58,N,356680,100,28 억,,353530,N,N,0,N,00,N
20231228,091229,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5910,-70,5,-1.17,373713920,62967,7.00,5960,5980,5900,7770,4190,5980,5933.81,1.24,0,-20003,6186,6082,5966,5862,5746,6025,5805,28,1790,100,3700,10,1,28493492,1684,33.97,6.89,12,0.22,174.00,858.00,8310,20231212,-28.88,2700,20230428,118.89,8310,-28.88,20231212,2700,118.89,20230428,8310,-28.88,20231212,2700,118.89,20230428,3.58,N,356680,100,28 억,,353530,N,N,0,N,00,N
20231227,161156,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5980,-10,5,-0.17,5271383030,883592,93.05,6050,6070,5850,7780,4200,5990,5965.84,1.22,0,5951,6316,6152,6056,5892,5796,6105,5845,28,1790,100,3710,10,1,28493492,1704,34.37,6.97,12,3.10,174.00,858.00,8310,20231212,-28.04,2700,20230428,121.48,8310,-28.04,20231212,2700,121.48,20230428,8310,-28.04,20231212,2700,121.48,20230428,3.79,N,356680,100,28 억,,348477,N,N,0,N,00,N
20231227,151214,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5950,-40,5,-0.67,4985441960,835652,88.00,6050,6070,5850,7780,4200,5990,5965.93,1.22,0,7879,6316,6152,6056,5892,5796,6105,5845,28,1790,100,3710,10,1,28493492,1695,34.20,6.93,12,2.93,174.00,858.00,8310,20231212,-28.40,2700,20230428,120.37,8310,-28.40,20231212,2700,120.37,20230428,8310,-28.40,20231212,2700,120.37,20230428,3.79,N,356680,100,28 억,,348477,N,N,0,N,00,N
20231227,141207,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6030,40,2,0.67,4143044500,694833,73.17,6050,6070,5850,7780,4200,5990,5962.65,1.22,0,7910,6316,6152,6056,5892,5796,6105,5845,28,1790,100,3710,10,1,28493492,1718,34.66,7.03,12,2.44,174.00,858.00,8310,20231212,-27.44,2700,20230428,123.33,8310,-27.44,20231212,2700,123.33,20230428,8310,-27.44,20231212,2700,123.33,20230428,3.79,N,356680,100,28 억,,348477,N,N,0,N,00,N
20231227,131200,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5980,-10,5,-0.17,3691511870,619849,65.28,6050,6070,5850,7780,4200,5990,5955.50,1.22,0,22809,6316,6152,6056,5892,5796,6105,5845,28,1790,100,3710,10,1,28493492,1704,34.37,6.97,12,2.18,174.00,858.00,8310,20231212,-28.04,2700,20230428,121.48,8310,-28.04,20231212,2700,121.48,20230428,8310,-28.04,20231212,2700,121.48,20230428,3.79,N,356680,100,28 억,,348477,N,N,0,N,00,N
20231227,121200,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5960,-30,5,-0.50,2931662120,493554,51.98,6050,6060,5850,7780,4200,5990,5939.90,1.22,0,47344,6316,6152,6056,5892,5796,6105,5845,28,1790,100,3710,10,1,28493492,1698,34.25,6.95,12,1.73,174.00,858.00,8310,20231212,-28.28,2700,20230428,120.74,8310,-28.28,20231212,2700,120.74,20230428,8310,-28.28,20231212,2700,120.74,20230428,3.79,N,356680,100,28 억,,348477,N,N,0,N,00,N
20231227,111211,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5960,-30,5,-0.50,2655011190,447075,47.08,6050,6060,5850,7780,4200,5990,5938.62,1.22,0,53196,6316,6152,6056,5892,5796,6105,5845,28,1790,100,3710,10,1,28493492,1698,34.25,6.95,12,1.57,174.00,858.00,8310,20231212,-28.28,2700,20230428,120.74,8310,-28.28,20231212,2700,120.74,20230428,8310,-28.28,20231212,2700,120.74,20230428,3.79,N,356680,100,28 억,,348477,N,N,0,N,00,N
20231227,101208,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5870,-120,5,-2.00,2312978740,389304,41.00,6050,6060,5850,7780,4200,5990,5941.31,1.22,0,39575,6316,6152,6056,5892,5796,6105,5845,28,1790,100,3710,10,1,28493492,1673,33.74,6.84,12,1.37,174.00,858.00,8310,20231212,-29.36,2700,20230428,117.41,8310,-29.36,20231212,2700,117.41,20230428,8310,-29.36,20231212,2700,117.41,20230428,3.79,N,356680,100,28 억,,348477,N,N,0,N,00,N
20231227,091211,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5980,-10,5,-0.17,612889460,101691,10.71,6050,6060,5980,7780,4200,5990,6026.99,1.22,0,-33484,6316,6152,6056,5892,5796,6105,5845,28,1790,100,3710,10,1,28493492,1704,34.37,6.97,12,0.36,174.00,858.00,8310,20231212,-28.04,2700,20230428,121.48,8310,-28.04,20231212,2700,121.48,20230428,8310,-28.04,20231212,2700,121.48,20230428,3.79,N,356680,100,28 억,,348477,N,N,0,N,00,N
20231226,161209,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5990,-220,5,-3.54,5617463470,930096,69.12,6150,6220,5960,8070,4350,6210,6039.60,0.92,0,88482,6690,6450,6320,6080,5950,6385,6015,28,1860,100,3850,10,1,28493492,1707,34.43,6.98,12,3.26,174.00,858.00,8310,20231212,-27.92,2700,20230428,121.85,8310,-27.92,20231212,2700,121.85,20230428,8310,-27.92,20231212,2700,121.85,20230428,3.73,N,356680,100,28 억,,260998,N,N,0,N,00,N
20231226,151209,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6000,-210,5,-3.38,5116912290,846581,62.91,6150,6220,5960,8070,4350,6210,6043.81,0.92,0,84759,6690,6450,6320,6080,5950,6385,6015,28,1860,100,3850,10,1,28493492,1710,34.48,6.99,12,2.97,174.00,858.00,8310,20231212,-27.80,2700,20230428,122.22,8310,-27.80,20231212,2700,122.22,20230428,8310,-27.80,20231212,2700,122.22,20230428,3.73,N,356680,100,28 억,,260998,N,N,0,N,00,N
20231226,141211,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6030,-180,5,-2.90,4515566450,746823,55.50,6150,6220,5960,8070,4350,6210,6045.92,0.92,0,68440,6690,6450,6320,6080,5950,6385,6015,28,1860,100,3850,10,1,28493492,1718,34.66,7.03,12,2.62,174.00,858.00,8310,20231212,-27.44,2700,20230428,123.33,8310,-27.44,20231212,2700,123.33,20230428,8310,-27.44,20231212,2700,123.33,20230428,3.73,N,356680,100,28 억,,260998,N,N,0,N,00,N
20231226,131210,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6090,-120,5,-1.93,3968735200,656296,48.77,6150,6220,5960,8070,4350,6210,6046.67,0.92,0,75891,6690,6450,6320,6080,5950,6385,6015,28,1860,100,3850,10,1,28493492,1735,35.00,7.10,12,2.30,174.00,858.00,8310,20231212,-26.71,2700,20230428,125.56,8310,-26.71,20231212,2700,125.56,20230428,8310,-26.71,20231212,2700,125.56,20230428,3.73,N,356680,100,28 억,,260998,N,N,0,N,00,N
20231226,121209,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6140,-70,5,-1.13,3660340120,605598,45.00,6150,6220,5960,8070,4350,6210,6043.62,0.92,0,68827,6690,6450,6320,6080,5950,6385,6015,28,1860,100,3850,10,1,28493492,1750,35.29,7.16,12,2.13,174.00,858.00,8310,20231212,-26.11,2700,20230428,127.41,8310,-26.11,20231212,2700,127.41,20230428,8310,-26.11,20231212,2700,127.41,20230428,3.73,N,356680,100,28 억,,260998,N,N,0,N,00,N
20231226,111213,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6090,-120,5,-1.93,3355618270,555772,41.30,6150,6220,5960,8070,4350,6210,6037.13,0.92,0,61179,6690,6450,6320,6080,5950,6385,6015,28,1860,100,3850,10,1,28493492,1735,35.00,7.10,12,1.95,174.00,858.00,8310,20231212,-26.71,2700,20230428,125.56,8310,-26.71,20231212,2700,125.56,20230428,8310,-26.71,20231212,2700,125.56,20230428,3.73,N,356680,100,28 억,,260998,N,N,0,N,00,N
20231226,101207,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6030,-180,5,-2.90,2667557910,441585,32.81,6150,6220,5960,8070,4350,6210,6040.09,0.92,0,65782,6690,6450,6320,6080,5950,6385,6015,28,1860,100,3850,10,1,28493492,1718,34.66,7.03,12,1.55,174.00,858.00,8310,20231212,-27.44,2700,20230428,123.33,8310,-27.44,20231212,2700,123.33,20230428,8310,-27.44,20231212,2700,123.33,20230428,3.73,N,356680,100,28 억,,260998,N,N,0,N,00,N
20231226,091209,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6060,-150,5,-2.42,1164525400,191344,14.22,6150,6220,6010,8070,4350,6210,6084.70,0.92,0,1503,6690,6450,6320,6080,5950,6385,6015,28,1860,100,3850,10,1,28493492,1727,34.83,7.06,12,0.67,174.00,858.00,8310,20231212,-27.08,2700,20230428,124.44,8310,-27.08,20231212,2700,124.44,20230428,8310,-27.08,20231212,2700,124.44,20230428,3.73,N,356680,100,28 억,,260998,N,N,0,N,00,N
20231222,161150,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6210,-80,5,-1.27,8266574340,1297254,80.84,6330,6560,6190,8170,4410,6290,6372.89,0.77,0,42715,6816,6552,6416,6152,6016,6485,6085,28,1880,100,3890,10,1,28493492,1769,35.69,7.24,12,4.55,174.00,858.00,8310,20231212,-25.27,2700,20230428,130.00,8310,-25.27,20231212,2700,130.00,20230428,8310,-25.27,20231212,2700,130.00,20230428,3.54,N,356680,100,28 억,,218865,N,N,0,N,00,N
20231222,151147,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6210,-80,5,-1.27,7601232340,1190055,74.16,6330,6560,6210,8170,4410,6290,6387.72,0.77,0,22220,6816,6552,6416,6152,6016,6485,6085,28,1880,100,3890,10,1,28493492,1769,35.69,7.24,12,4.18,174.00,858.00,8310,20231212,-25.27,2700,20230428,130.00,8310,-25.27,20231212,2700,130.00,20230428,8310,-25.27,20231212,2700,130.00,20230428,3.54,N,356680,100,28 억,,218865,N,N,0,N,00,N
20231222,141147,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6330,40,2,0.64,6507841630,1015853,63.31,6330,6560,6270,8170,4410,6290,6406.87,0.77,0,30481,6816,6552,6416,6152,6016,6485,6085,28,1880,100,3890,10,1,28493492,1804,36.38,7.38,12,3.57,174.00,858.00,8310,20231212,-23.83,2700,20230428,134.44,8310,-23.83,20231212,2700,134.44,20230428,8310,-23.83,20231212,2700,134.44,20230428,3.54,N,356680,100,28 억,,218865,N,N,0,N,00,N
20231222,131145,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6380,90,2,1.43,6055302540,944557,58.86,6330,6560,6270,8170,4410,6290,6411.39,0.77,0,34500,6816,6552,6416,6152,6016,6485,6085,28,1880,100,3890,10,1,28493492,1818,36.67,7.44,12,3.31,174.00,858.00,8310,20231212,-23.23,2700,20230428,136.30,8310,-23.23,20231212,2700,136.30,20230428,8310,-23.23,20231212,2700,136.30,20230428,3.54,N,356680,100,28 억,,218865,N,N,0,N,00,N
20231222,121146,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6390,100,2,1.59,5569333360,868608,54.13,6330,6560,6270,8170,4410,6290,6412.52,0.77,0,15393,6816,6552,6416,6152,6016,6485,6085,28,1880,100,3890,10,1,28493492,1821,36.72,7.45,12,3.05,174.00,858.00,8310,20231212,-23.10,2700,20230428,136.67,8310,-23.10,20231212,2700,136.67,20230428,8310,-23.10,20231212,2700,136.67,20230428,3.54,N,356680,100,28 억,,218865,N,N,0,N,00,N
20231222,111144,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6300,10,2,0.16,5058368580,787826,49.10,6330,6560,6280,8170,4410,6290,6421.53,0.77,0,13101,6816,6552,6416,6152,6016,6485,6085,28,1880,100,3890,10,1,28493492,1795,36.21,7.34,12,2.76,174.00,858.00,8310,20231212,-24.19,2700,20230428,133.33,8310,-24.19,20231212,2700,133.33,20230428,8310,-24.19,20231212,2700,133.33,20230428,3.54,N,356680,100,28 억,,218865,N,N,0,N,00,N
20231222,101140,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6390,100,2,1.59,4015406850,623366,38.85,6330,6560,6330,8170,4410,6290,6442.75,0.77,0,30961,6816,6552,6416,6152,6016,6485,6085,28,1880,100,3890,10,1,28493492,1821,36.72,7.45,12,2.19,174.00,858.00,8310,20231212,-23.10,2700,20230428,136.67,8310,-23.10,20231212,2700,136.67,20230428,8310,-23.10,20231212,2700,136.67,20230428,3.54,N,356680,100,28 억,,218865,N,N,0,N,00,N
20231222,091146,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6370,80,2,1.27,1119168810,174861,10.90,6330,6470,6330,8170,4410,6290,6403.68,0.77,0,14567,6816,6552,6416,6152,6016,6485,6085,28,1880,100,3890,10,1,28493492,1815,36.61,7.42,12,0.61,174.00,858.00,8310,20231212,-23.35,2700,20230428,135.93,8310,-23.35,20231212,2700,135.93,20230428,8310,-23.35,20231212,2700,135.93,20230428,3.54,N,356680,100,28 억,,218865,N,N,0,N,00,N
20231221,161136,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6290,-400,5,-5.98,10083769270,1566950,31.87,6550,6680,6280,8690,4690,6690,6435.82,0.89,0,-32179,7456,7072,6746,6362,6036,6910,6200,28,2000,100,4140,10,1,28493492,1792,36.15,7.33,12,5.50,174.00,858.00,8310,20231212,-24.31,2700,20230428,132.96,8310,-24.31,20231212,2700,132.96,20230428,8310,-24.31,20231212,2700,132.96,20230428,3.55,N,356680,100,28 억,,252835,N,N,0,N,00,N
20231221,151142,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6340,-350,5,-5.23,9462599540,1468340,29.86,6550,6680,6290,8690,4690,6690,6444.41,0.89,0,-41655,7456,7072,6746,6362,6036,6910,6200,28,2000,100,4140,10,1,28493492,1806,36.44,7.39,12,5.15,174.00,858.00,8310,20231212,-23.71,2700,20230428,134.81,8310,-23.71,20231212,2700,134.81,20230428,8310,-23.71,20231212,2700,134.81,20230428,3.55,N,356680,100,28 억,,252835,N,N,0,N,00,N
20231221,141138,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6390,-300,5,-4.48,8465762850,1311177,26.67,6550,6680,6310,8690,4690,6690,6456.60,0.89,0,-50629,7456,7072,6746,6362,6036,6910,6200,28,2000,100,4140,10,1,28493492,1821,36.72,7.45,12,4.60,174.00,858.00,8310,20231212,-23.10,2700,20230428,136.67,8310,-23.10,20231212,2700,136.67,20230428,8310,-23.10,20231212,2700,136.67,20230428,3.55,N,356680,100,28 억,,252835,N,N,0,N,00,N
20231221,131135,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6320,-370,5,-5.53,7851143550,1214237,24.70,6550,6680,6310,8690,4690,6690,6465.90,0.89,0,-43175,7456,7072,6746,6362,6036,6910,6200,28,2000,100,4140,10,1,28493492,1801,36.32,7.37,12,4.26,174.00,858.00,8310,20231212,-23.95,2700,20230428,134.07,8310,-23.95,20231212,2700,134.07,20230428,8310,-23.95,20231212,2700,134.07,20230428,3.55,N,356680,100,28 억,,252835,N,N,0,N,00,N
20231221,121143,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6380,-310,5,-4.63,6395772590,985101,20.04,6550,6680,6330,8690,4690,6690,6492.49,0.89,0,-8990,7456,7072,6746,6362,6036,6910,6200,28,2000,100,4140,10,1,28493492,1818,36.67,7.44,12,3.46,174.00,858.00,8310,20231212,-23.23,2700,20230428,136.30,8310,-23.23,20231212,2700,136.30,20230428,8310,-23.23,20231212,2700,136.30,20230428,3.55,N,356680,100,28 억,,252835,N,N,0,N,00,N
20231221,111143,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6410,-280,5,-4.19,5508120040,846880,17.22,6550,6680,6330,8690,4690,6690,6504.00,0.89,0,-2765,7456,7072,6746,6362,6036,6910,6200,28,2000,100,4140,10,1,28493492,1826,36.84,7.47,12,2.97,174.00,858.00,8310,20231212,-22.86,2700,20230428,137.41,8310,-22.86,20231212,2700,137.41,20230428,8310,-22.86,20231212,2700,137.41,20230428,3.55,N,356680,100,28 억,,252835,N,N,0,N,00,N
20231221,101138,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6600,-90,5,-1.35,3292636560,502629,10.22,6550,6680,6420,8690,4690,6690,6550.81,0.89,0,42768,7456,7072,6746,6362,6036,6910,6200,28,2000,100,4140,10,1,28493492,1881,37.93,7.69,12,1.76,174.00,858.00,8310,20231212,-20.58,2700,20230428,144.44,8310,-20.58,20231212,2700,144.44,20230428,8310,-20.58,20231212,2700,144.44,20230428,3.55,N,356680,100,28 억,,252835,N,N,0,N,00,N
20231221,091140,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6610,-80,5,-1.20,883683360,133753,2.72,6550,6660,6540,8690,4690,6690,6606.80,0.89,0,38705,7456,7072,6746,6362,6036,6910,6200,28,2000,100,4140,10,1,28493492,1883,37.99,7.70,12,0.47,174.00,858.00,8310,20231212,-20.46,2700,20230428,144.81,8310,-20.46,20231212,2700,144.81,20230428,8310,-20.46,20231212,2700,144.81,20230428,3.55,N,356680,100,28 억,,252835,N,N,0,N,00,N
20231220,161143,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6690,-40,5,-0.59,32619222000,4768148,261.06,6730,7130,6420,8740,4720,6730,6841.22,1.61,0,-207048,6990,6860,6690,6560,6390,6925,6625,28,2010,100,4170,10,1,28493492,1906,38.45,7.80,12,16.73,174.00,858.00,8310,20231212,-19.49,2700,20230428,147.78,8310,-19.49,20231212,2700,147.78,20230428,8310,-19.49,20231212,2700,147.78,20230428,3.55,N,356680,100,28 억,,460020,N,Y,0,N,00,N
20231220,151239,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6650,-80,5,-1.19,31624765950,4619098,252.90,6730,7130,6420,8740,4720,6730,6846.54,1.61,0,-222451,6990,6860,6690,6560,6390,6925,6625,28,2010,100,4170,10,1,28493492,1895,38.22,7.75,12,16.21,174.00,858.00,8310,20231212,-19.98,2700,20230428,146.30,8310,-19.98,20231212,2700,146.30,20230428,8310,-19.98,20231212,2700,146.30,20230428,3.55,N,356680,100,28 억,,460020,N,N,0,N,00,N
20231220,141301,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6510,-220,5,-3.27,30055483580,4380860,239.86,6730,7130,6420,8740,4720,6730,6860.65,1.61,0,-298997,6990,6860,6690,6560,6390,6925,6625,28,2010,100,4170,10,1,28493492,1855,37.41,7.59,12,15.37,174.00,858.00,8310,20231212,-21.66,2700,20230428,141.11,8310,-21.66,20231212,2700,141.11,20230428,8310,-21.66,20231212,2700,141.11,20230428,3.55,N,356680,100,28 억,,460020,N,N,0,N,00,N
20231220,131248,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6600,-130,5,-1.93,26812269860,3882112,212.55,6730,7130,6560,8740,4720,6730,6906.64,1.61,0,-256789,6990,6860,6690,6560,6390,6925,6625,28,2010,100,4170,10,1,28493492,1881,37.93,7.69,12,13.62,174.00,858.00,8310,20231212,-20.58,2700,20230428,144.44,8310,-20.58,20231212,2700,144.44,20230428,8310,-20.58,20231212,2700,144.44,20230428,3.55,N,356680,100,28 억,,460020,N,N,0,N,00,N
20231220,121136,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6650,-80,5,-1.19,24677578510,3559016,194.86,6730,7130,6610,8740,4720,6730,6933.85,1.61,0,-206178,6990,6860,6690,6560,6390,6925,6625,28,2010,100,4170,10,1,28493492,1895,38.22,7.75,12,12.49,174.00,858.00,8310,20231212,-19.98,2700,20230428,146.30,8310,-19.98,20231212,2700,146.30,20230428,8310,-19.98,20231212,2700,146.30,20230428,3.55,N,356680,100,28 억,,460020,N,N,0,N,00,N
20231220,111139,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6900,170,2,2.53,21636656500,3109149,170.23,6730,7130,6670,8740,4720,6730,6959.07,1.61,0,-143252,6990,6860,6690,6560,6390,6925,6625,28,2010,100,4170,10,1,28493492,1966,39.66,8.04,12,10.91,174.00,858.00,8310,20231212,-16.97,2700,20230428,155.56,8310,-16.97,20231212,2700,155.56,20230428,8310,-16.97,20231212,2700,155.56,20230428,3.55,N,356680,100,28 억,,460020,N,N,0,N,00,N
20231220,101141,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6920,190,2,2.82,17746424120,2543008,139.23,6730,7130,6670,8740,4720,6730,6978.57,1.61,0,-79604,6990,6860,6690,6560,6390,6925,6625,28,2010,100,4170,10,1,28493492,1972,39.77,8.07,12,8.92,174.00,858.00,8310,20231212,-16.73,2700,20230428,156.30,8310,-16.73,20231212,2700,156.30,20230428,8310,-16.73,20231212,2700,156.30,20230428,3.55,N,356680,100,28 억,,460020,N,N,0,N,00,N
20231220,091138,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6920,190,2,2.82,2500541830,365281,20.00,6730,6960,6670,8740,4720,6730,6845.70,1.61,0,20030,6990,6860,6690,6560,6390,6925,6625,28,2010,100,4170,10,1,28493492,1972,39.77,8.07,12,1.28,174.00,858.00,8310,20231212,-16.73,2700,20230428,156.30,8310,-16.73,20231212,2700,156.30,20230428,8310,-16.73,20231212,2700,156.30,20230428,3.55,N,356680,100,28 억,,460020,N,N,0,N,00,N
20231219,161136,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6730,-80,5,-1.17,11920233160,1789061,68.11,6610,6820,6520,8850,4770,6810,6662.52,1.75,0,-38456,7123,6966,6793,6636,6463,7045,6715,28,2040,100,4220,10,1,28493492,1918,38.68,7.84,12,6.28,174.00,858.00,8310,20231212,-19.01,2700,20230428,149.26,8310,-19.01,20231212,2700,149.26,20230428,8310,-19.01,20231212,2700,149.26,20230428,3.68,N,356680,100,28 억,,498194,N,N,0,N,00,N
20231219,151141,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6670,-140,5,-2.06,11123226140,1670349,63.59,6610,6820,6520,8850,4770,6810,6659.03,1.75,0,-40594,7123,6966,6793,6636,6463,7045,6715,28,2040,100,4220,10,1,28493492,1901,38.33,7.77,12,5.86,174.00,858.00,8310,20231212,-19.74,2700,20230428,147.04,8310,-19.74,20231212,2700,147.04,20230428,8310,-19.74,20231212,2700,147.04,20230428,3.68,N,356680,100,28 억,,498194,N,N,0,N,00,N
20231219,141135,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6630,-180,5,-2.64,10123504210,1519638,57.85,6610,6820,6520,8850,4770,6810,6661.58,1.75,0,-40086,7123,6966,6793,6636,6463,7045,6715,28,2040,100,4220,10,1,28493492,1889,38.10,7.73,12,5.33,174.00,858.00,8310,20231212,-20.22,2700,20230428,145.56,8310,-20.22,20231212,2700,145.56,20230428,8310,-20.22,20231212,2700,145.56,20230428,3.68,N,356680,100,28 억,,498194,N,N,0,N,00,N
20231219,131143,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6630,-180,5,-2.64,9329037090,1399478,53.28,6610,6820,6520,8850,4770,6810,6665.86,1.75,0,-64504,7123,6966,6793,6636,6463,7045,6715,28,2040,100,4220,10,1,28493492,1889,38.10,7.73,12,4.91,174.00,858.00,8310,20231212,-20.22,2700,20230428,145.56,8310,-20.22,20231212,2700,145.56,20230428,8310,-20.22,20231212,2700,145.56,20230428,3.68,N,356680,100,28 억,,498194,N,N,0,N,00,N
20231219,121144,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6660,-150,5,-2.20,8295576950,1243211,47.33,6610,6820,6520,8850,4770,6810,6672.46,1.75,0,-20969,7123,6966,6793,6636,6463,7045,6715,28,2040,100,4220,10,1,28493492,1898,38.28,7.76,12,4.36,174.00,858.00,8310,20231212,-19.86,2700,20230428,146.67,8310,-19.86,20231212,2700,146.67,20230428,8310,-19.86,20231212,2700,146.67,20230428,3.68,N,356680,100,28 억,,498194,N,N,0,N,00,N
20231219,111140,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6710,-100,5,-1.47,7168681610,1074266,40.90,6610,6820,6520,8850,4770,6810,6672.82,1.75,0,44786,7123,6966,6793,6636,6463,7045,6715,28,2040,100,4220,10,1,28493492,1912,38.56,7.82,12,3.77,174.00,858.00,8310,20231212,-19.25,2700,20230428,148.52,8310,-19.25,20231212,2700,148.52,20230428,8310,-19.25,20231212,2700,148.52,20230428,3.68,N,356680,100,28 억,,498194,N,N,0,N,00,N
20231219,101136,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6660,-150,5,-2.20,4354960690,652018,24.82,6610,6790,6600,8850,4770,6810,6678.77,1.75,0,13806,7123,6966,6793,6636,6463,7045,6715,28,2040,100,4220,10,1,28493492,1898,38.28,7.76,12,2.29,174.00,858.00,8310,20231212,-19.86,2700,20230428,146.67,8310,-19.86,20231212,2700,146.67,20230428,8310,-19.86,20231212,2700,146.67,20230428,3.68,N,356680,100,28 억,,498194,N,N,0,N,00,N
20231219,091134,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6700,-110,5,-1.62,1818095630,273209,10.40,6610,6780,6600,8850,4770,6810,6653.36,1.75,0,-6139,7123,6966,6793,6636,6463,7045,6715,28,2040,100,4220,10,1,28493492,1909,38.51,7.81,12,0.96,174.00,858.00,8310,20231212,-19.37,2700,20230428,148.15,8310,-19.37,20231212,2700,148.15,20230428,8310,-19.37,20231212,2700,148.15,20230428,3.68,N,356680,100,28 억,,498194,N,N,0,N,00,N
20231218,161132,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6810,100,2,1.49,17330285220,2554061,73.55,6710,6950,6620,8720,4700,6710,6785.29,2.34,0,-172666,7243,6976,6693,6426,6143,7110,6560,28,2010,100,4160,10,1,28493492,1940,39.14,7.94,12,8.96,174.00,858.00,8310,20231212,-18.05,2700,20230428,152.22,8310,-18.05,20231212,2700,152.22,20230428,8310,-18.05,20231212,2700,152.22,20230428,3.79,N,356680,100,28 억,,667019,N,N,0,N,00,N
20231218,151136,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6740,30,2,0.45,16323275970,2405881,69.28,6710,6950,6620,8720,4700,6710,6784.74,2.34,0,-161518,7243,6976,6693,6426,6143,7110,6560,28,2010,100,4160,10,1,28493492,1920,38.74,7.86,12,8.44,174.00,858.00,8310,20231212,-18.89,2700,20230428,149.63,8310,-18.89,20231212,2700,149.63,20230428,8310,-18.89,20231212,2700,149.63,20230428,3.79,N,356680,100,28 억,,667019,N,N,0,N,00,N
20231218,141138,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6770,60,2,0.89,14789034010,2179311,62.76,6710,6950,6620,8720,4700,6710,6786.11,2.34,0,-192499,7243,6976,6693,6426,6143,7110,6560,28,2010,100,4160,10,1,28493492,1929,38.91,7.89,12,7.65,174.00,858.00,8310,20231212,-18.53,2700,20230428,150.74,8310,-18.53,20231212,2700,150.74,20230428,8310,-18.53,20231212,2700,150.74,20230428,3.79,N,356680,100,28 억,,667019,N,N,0,N,00,N
20231218,131129,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6760,50,2,0.75,13742921240,2024204,58.29,6710,6950,6620,8720,4700,6710,6789.30,2.34,0,-206458,7243,6976,6693,6426,6143,7110,6560,28,2010,100,4160,10,1,28493492,1926,38.85,7.88,12,7.10,174.00,858.00,8310,20231212,-18.65,2700,20230428,150.37,8310,-18.65,20231212,2700,150.37,20230428,8310,-18.65,20231212,2700,150.37,20230428,3.79,N,356680,100,28 억,,667019,N,N,0,N,00,N
20231218,121126,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6720,10,2,0.15,12699519250,1868882,53.82,6710,6950,6620,8720,4700,6710,6795.25,2.34,0,-186833,7243,6976,6693,6426,6143,7110,6560,28,2010,100,4160,10,1,28493492,1915,38.62,7.83,12,6.56,174.00,858.00,8310,20231212,-19.13,2700,20230428,148.89,8310,-19.13,20231212,2700,148.89,20230428,8310,-19.13,20231212,2700,148.89,20230428,3.79,N,356680,100,28 억,,667019,N,N,0,N,00,N
20231218,111127,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6720,10,2,0.15,10725415810,1574425,45.34,6710,6950,6660,8720,4700,6710,6812.28,2.34,0,-157277,7243,6976,6693,6426,6143,7110,6560,28,2010,100,4160,10,1,28493492,1915,38.62,7.83,12,5.53,174.00,858.00,8310,20231212,-19.13,2700,20230428,148.89,8310,-19.13,20231212,2700,148.89,20230428,8310,-19.13,20231212,2700,148.89,20230428,3.79,N,356680,100,28 억,,667019,N,N,0,N,00,N
20231218,101126,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6790,80,2,1.19,7884315100,1153742,33.23,6710,6950,6660,8720,4700,6710,6833.69,2.34,0,-138640,7243,6976,6693,6426,6143,7110,6560,28,2010,100,4160,10,1,28493492,1935,39.02,7.91,12,4.05,174.00,858.00,8310,20231212,-18.29,2700,20230428,151.48,8310,-18.29,20231212,2700,151.48,20230428,8310,-18.29,20231212,2700,151.48,20230428,3.79,N,356680,100,28 억,,667019,N,N,0,N,00,N
20231218,091124,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6800,90,2,1.34,1836751510,271833,7.83,6710,6840,6660,8720,4700,6710,6756.91,2.34,0,-7037,7243,6976,6693,6426,6143,7110,6560,28,2010,100,4160,10,1,28493492,1938,39.08,7.93,12,0.95,174.00,858.00,8310,20231212,-18.17,2700,20230428,151.85,8310,-18.17,20231212,2700,151.85,20230428,8310,-18.17,20231212,2700,151.85,20230428,3.79,N,356680,100,28 억,,667019,N,N,0,N,00,N
20231215,161127,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6710,60,2,0.90,22911697000,3415617,42.04,6700,6960,6410,8640,4660,6650,6707.95,2.35,0,-3669,7910,7280,6890,6260,5870,7085,6065,28,1990,100,4120,10,1,28493492,1912,38.56,7.82,12,11.99,174.00,858.00,8310,20231212,-19.25,2700,20230428,148.52,8310,-19.25,20231212,2700,148.52,20230428,8310,-19.25,20231212,2700,148.52,20230428,4.27,N,356680,100,28 억,,669649,N,N,0,N,00,N
20231215,151131,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6690,40,2,0.60,20400974330,3042882,37.45,6700,6960,6410,8640,4660,6650,6704.50,2.35,0,-19043,7910,7280,6890,6260,5870,7085,6065,28,1990,100,4120,10,1,28493492,1906,38.45,7.80,12,10.68,174.00,858.00,8310,20231212,-19.49,2700,20230428,147.78,8310,-19.49,20231212,2700,147.78,20230428,8310,-19.49,20231212,2700,147.78,20230428,4.27,N,356680,100,28 억,,669649,N,N,0,N,00,N
20231215,141130,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6450,-200,5,-3.01,18312471360,2724050,33.53,6700,6960,6410,8640,4660,6650,6722.52,2.35,0,-91968,7910,7280,6890,6260,5870,7085,6065,28,1990,100,4120,10,1,28493492,1838,37.07,7.52,12,9.56,174.00,858.00,8310,20231212,-22.38,2700,20230428,138.89,8310,-22.38,20231212,2700,138.89,20230428,8310,-22.38,20231212,2700,138.89,20230428,4.27,N,356680,100,28 억,,669649,N,N,0,N,00,N
20231215,131124,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6490,-160,5,-2.41,16450585940,2436772,29.99,6700,6960,6460,8640,4660,6650,6750.99,2.35,0,-74296,7910,7280,6890,6260,5870,7085,6065,28,1990,100,4120,10,1,28493492,1849,37.30,7.56,12,8.55,174.00,858.00,8310,20231212,-21.90,2700,20230428,140.37,8310,-21.90,20231212,2700,140.37,20230428,8310,-21.90,20231212,2700,140.37,20230428,4.27,N,356680,100,28 억,,669649,N,N,0,N,00,N
20231215,121124,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6780,130,2,1.95,13394360430,1975597,24.32,6700,6960,6590,8640,4660,6650,6779.92,2.35,0,-97745,7910,7280,6890,6260,5870,7085,6065,28,1990,100,4120,10,1,28493492,1932,38.97,7.90,12,6.93,174.00,858.00,8310,20231212,-18.41,2700,20230428,151.11,8310,-18.41,20231212,2700,151.11,20230428,8310,-18.41,20231212,2700,151.11,20230428,4.27,N,356680,100,28 억,,669649,N,N,0,N,00,N
20231215,111118,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6790,140,2,2.11,8888452600,1318842,16.23,6700,6890,6590,8640,4660,6650,6739.61,2.35,0,-8171,7910,7280,6890,6260,5870,7085,6065,28,1990,100,4120,10,1,28493492,1935,39.02,7.91,12,4.63,174.00,858.00,8310,20231212,-18.29,2700,20230428,151.48,8310,-18.29,20231212,2700,151.48,20230428,8310,-18.29,20231212,2700,151.48,20230428,4.27,N,356680,100,28 억,,669649,N,N,0,N,00,N
20231215,101124,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6800,150,2,2.26,7209230660,1071064,13.18,6700,6890,6590,8640,4660,6650,6730.93,2.35,0,-30943,7910,7280,6890,6260,5870,7085,6065,28,1990,100,4120,10,1,28493492,1938,39.08,7.93,12,3.76,174.00,858.00,8310,20231212,-18.17,2700,20230428,151.85,8310,-18.17,20231212,2700,151.85,20230428,8310,-18.17,20231212,2700,151.85,20230428,4.27,N,356680,100,28 억,,669649,N,N,0,N,00,N
20231215,091129,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6790,140,2,2.11,3076392260,455202,5.60,6700,6890,6620,8640,4660,6650,6758.37,2.35,0,-2199,7910,7280,6890,6260,5870,7085,6065,28,1990,100,4120,10,1,28493492,1935,39.02,7.91,12,1.60,174.00,858.00,8310,20231212,-18.29,2700,20230428,151.48,8310,-18.29,20231212,2700,151.48,20230428,8310,-18.29,20231212,2700,151.48,20230428,4.27,N,356680,100,28 억,,669649,N,N,0,N,00,N
20231214,161119,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6650,-360,5,-5.14,56418088640,7992020,122.91,7260,7520,6500,9110,4910,7010,7059.81,1.55,0,229313,8170,7590,7290,6710,6410,7440,6560,28,2100,100,4340,10,1,28493492,1895,38.22,7.75,12,28.05,174.00,858.00,8310,20231212,-19.98,2700,20230428,146.30,8310,-19.98,20231212,2700,146.30,20230428,8310,-19.98,20231212,2700,146.30,20230428,2.68,N,356680,100,28 억,,442050,N,N,0,N,00,N
20231214,151158,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6720,-290,5,-4.14,54422958130,7693887,118.32,7260,7520,6500,9110,4910,7010,7073.53,1.55,0,139934,8170,7590,7290,6710,6410,7440,6560,28,2100,100,4340,10,1,28493492,1915,38.62,7.83,12,27.00,174.00,858.00,8310,20231212,-19.13,2700,20230428,148.89,8310,-19.13,20231212,2700,148.89,20230428,8310,-19.13,20231212,2700,148.89,20230428,2.68,N,356680,100,28 억,,442050,N,N,0,N,00,N
20231214,141125,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6800,-210,5,-3.00,51914423670,7318654,112.55,7260,7520,6500,9110,4910,7010,7093.44,1.55,0,64178,8170,7590,7290,6710,6410,7440,6560,28,2100,100,4340,10,1,28493492,1938,39.08,7.93,12,25.69,174.00,858.00,8310,20231212,-18.17,2700,20230428,151.85,8310,-18.17,20231212,2700,151.85,20230428,8310,-18.17,20231212,2700,151.85,20230428,2.68,N,356680,100,28 억,,442050,N,N,0,N,00,N
20231214,131155,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6700,-310,5,-4.42,50283081520,7077487,108.84,7260,7520,6500,9110,4910,7010,7104.65,1.55,0,29964,8170,7590,7290,6710,6410,7440,6560,28,2100,100,4340,10,1,28493492,1909,38.51,7.81,12,24.84,174.00,858.00,8310,20231212,-19.37,2700,20230428,148.15,8310,-19.37,20231212,2700,148.15,20230428,8310,-19.37,20231212,2700,148.15,20230428,2.68,N,356680,100,28 억,,442050,N,N,0,N,00,N
20231214,121217,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6570,-440,5,-6.28,47068491810,6593111,101.39,7260,7520,6560,9110,4910,7010,7139.04,1.55,0,30034,8170,7590,7290,6710,6410,7440,6560,28,2100,100,4340,10,1,28493492,1872,37.76,7.66,12,23.14,174.00,858.00,8310,20231212,-20.94,2700,20230428,143.33,8310,-20.94,20231212,2700,143.33,20230428,8310,-20.94,20231212,2700,143.33,20230428,2.68,N,356680,100,28 억,,442050,N,N,0,N,00,N
20231214,111150,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6730,-280,5,-3.99,42673057610,5929655,91.19,7260,7520,6670,9110,4910,7010,7196.55,1.55,0,-930,8170,7590,7290,6710,6410,7440,6560,28,2100,100,4340,10,1,28493492,1918,38.68,7.84,12,20.81,174.00,858.00,8310,20231212,-19.01,2700,20230428,149.26,8310,-19.01,20231212,2700,149.26,20230428,8310,-19.01,20231212,2700,149.26,20230428,2.68,N,356680,100,28 억,,442050,N,N,0,N,00,N
20231214,101109,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7280,270,2,3.85,30379674100,4150921,63.84,7260,7520,7110,9110,4910,7010,7318.78,1.55,0,-258649,8170,7590,7290,6710,6410,7440,6560,28,2100,100,4340,10,1,28493492,2074,41.84,8.48,12,14.57,174.00,858.00,8310,20231212,-12.39,2700,20230428,169.63,8310,-12.39,20231212,2700,169.63,20230428,8310,-12.39,20231212,2700,169.63,20230428,2.68,N,356680,100,28 억,,442050,N,N,0,N,00,N
20231214,091050,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7380,370,2,5.28,11118869410,1523223,23.43,7260,7430,7160,9110,4910,7010,7299.58,1.55,0,-94129,8170,7590,7290,6710,6410,7440,6560,28,2100,100,4340,10,1,28493492,2103,42.41,8.60,12,5.35,174.00,858.00,8310,20231212,-11.19,2700,20230428,173.33,8310,-11.19,20231212,2700,173.33,20230428,8310,-11.19,20231212,2700,173.33,20230428,2.68,N,356680,100,28 억,,442050,N,N,0,N,00,N
20231213,161116,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7010,-860,5,-10.93,45155595680,6212122,26.14,7760,7870,6990,10230,5510,7870,7270.34,0.77,0,199155,8663,8266,7913,7516,7163,8465,7715,28,2360,100,4870,10,1,28493492,1997,40.29,8.17,12,21.80,174.00,858.00,8310,20231212,-15.64,2700,20230428,159.63,8310,-15.64,20231212,2700,159.63,20230428,8310,-15.64,20231212,2700,159.63,20230428,3.98,N,356680,100,28 억,,218458,N,N,0,N,00,N
20231213,151138,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7030,-840,5,-10.67,42232234490,5797355,24.40,7760,7870,6990,10230,5510,7870,7284.74,0.77,0,150107,8663,8266,7913,7516,7163,8465,7715,28,2360,100,4870,10,1,28493492,2003,40.40,8.19,12,20.35,174.00,858.00,8310,20231212,-15.40,2700,20230428,160.37,8310,-15.40,20231212,2700,160.37,20230428,8310,-15.40,20231212,2700,160.37,20230428,3.98,N,356680,100,28 억,,218458,N,N,0,N,00,N
20231213,141138,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7070,-800,5,-10.17,37568053680,5133012,21.60,7760,7870,7040,10230,5510,7870,7318.90,0.77,0,86744,8663,8266,7913,7516,7163,8465,7715,28,2360,100,4870,10,1,28493492,2014,40.63,8.24,12,18.01,174.00,858.00,8310,20231212,-14.92,2700,20230428,161.85,8310,-14.92,20231212,2700,161.85,20230428,8310,-14.92,20231212,2700,161.85,20230428,3.98,N,356680,100,28 억,,218458,N,N,0,N,00,N
20231213,131142,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7190,-680,5,-8.64,32707668250,4449116,18.72,7760,7870,7130,10230,5510,7870,7351.49,0.77,0,53724,8663,8266,7913,7516,7163,8465,7715,28,2360,100,4870,10,1,28493492,2049,41.32,8.38,12,15.61,174.00,858.00,8310,20231212,-13.48,2700,20230428,166.30,8310,-13.48,20231212,2700,166.30,20230428,8310,-13.48,20231212,2700,166.30,20230428,3.98,N,356680,100,28 억,,218458,N,N,0,N,00,N
20231213,121137,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7180,-690,5,-8.77,31062656740,4221398,17.76,7760,7870,7130,10230,5510,7870,7358.38,0.77,0,28552,8663,8266,7913,7516,7163,8465,7715,28,2360,100,4870,10,1,28493492,2046,41.26,8.37,12,14.82,174.00,858.00,8310,20231212,-13.60,2700,20230428,165.93,8310,-13.60,20231212,2700,165.93,20230428,8310,-13.60,20231212,2700,165.93,20230428,3.98,N,356680,100,28 억,,218458,N,N,0,N,00,N
20231213,111142,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7300,-570,5,-7.24,28309914910,3842152,16.17,7760,7870,7130,10230,5510,7870,7368.24,0.77,0,30502,8663,8266,7913,7516,7163,8465,7715,28,2360,100,4870,10,1,28493492,2080,41.95,8.51,12,13.48,174.00,858.00,8310,20231212,-12.15,2700,20230428,170.37,8310,-12.15,20231212,2700,170.37,20230428,8310,-12.15,20231212,2700,170.37,20230428,3.98,N,356680,100,28 억,,218458,N,N,0,N,00,N
20231213,101149,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7180,-690,5,-8.77,23471910200,3172615,13.35,7760,7870,7130,10230,5510,7870,7398.28,0.77,0,58740,8663,8266,7913,7516,7163,8465,7715,28,2360,100,4870,10,1,28493492,2046,41.26,8.37,12,11.13,174.00,858.00,8310,20231212,-13.60,2700,20230428,165.93,8310,-13.60,20231212,2700,165.93,20230428,8310,-13.60,20231212,2700,165.93,20230428,3.98,N,356680,100,28 억,,218458,N,N,0,N,00,N
20231213,091134,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7460,-410,5,-5.21,8255017260,1079780,4.54,7760,7870,7340,10230,5510,7870,7645.08,0.77,0,145630,8663,8266,7913,7516,7163,8465,7715,28,2360,100,4870,10,1,28493492,2126,42.87,8.69,12,3.79,174.00,858.00,8310,20231212,-10.23,2700,20230428,176.30,8310,-10.23,20231212,2700,176.30,20230428,8310,-10.23,20231212,2700,176.30,20230428,3.98,N,356680,100,28 억,,218458,N,N,0,N,00,N
20231212,161054,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,7870,320,2,4.24,185810151550,23592381,55.09,7670,8310,7560,9810,5290,7550,7875.94,0.52,0,92479,8990,8270,7020,6300,5050,8630,6660,28,2260,100,4680,10,1,28493492,2242,45.23,9.17,12,82.80,174.00,858.00,8310,20231212,-5.29,2700,20230428,191.48,8310,-5.29,20231212,2700,191.48,20230428,8310,-5.29,20231212,2700,191.48,20230428,4.16,N,356680,100,28 억,,146997,N,N,0,N,00,N
20231212,151100,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,7790,240,2,3.18,180881542500,22962870,53.62,7670,8310,7560,9810,5290,7550,7877.15,0.52,0,58362,8990,8270,7020,6300,5050,8630,6660,28,2260,100,4680,10,1,28493492,2220,44.77,9.08,12,80.59,174.00,858.00,8310,20231212,-6.26,2700,20230428,188.52,8310,-6.26,20231212,2700,188.52,20230428,8310,-6.26,20231212,2700,188.52,20230428,4.16,N,356680,100,28 억,,146997,N,N,0,N,00,N
20231212,141000,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,7770,220,2,2.91,156939617930,19914304,46.50,7670,8310,7560,9810,5290,7550,7880.76,0.52,0,36238,8990,8270,7020,6300,5050,8630,6660,28,2260,100,4680,10,1,28493492,2214,44.66,9.06,12,69.89,174.00,858.00,8310,20231212,-6.50,2700,20230428,187.78,8310,-6.50,20231212,2700,187.78,20230428,8310,-6.50,20231212,2700,187.78,20230428,4.16,N,356680,100,28 억,,146997,N,N,0,N,00,N
20231212,131004,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,7690,140,2,1.85,145997728930,18505390,43.21,7670,8310,7560,9810,5290,7550,7889.49,0.52,0,-15509,8990,8270,7020,6300,5050,8630,6660,28,2260,100,4680,10,1,28493492,2191,44.20,8.96,12,64.95,174.00,858.00,8310,20231212,-7.46,2700,20230428,184.81,8310,-7.46,20231212,2700,184.81,20230428,8310,-7.46,20231212,2700,184.81,20230428,4.16,N,356680,100,28 억,,146997,N,N,0,N,00,N
20231212,120954,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,7650,100,2,1.32,137409742300,17394689,40.62,7670,8310,7560,9810,5290,7550,7899.54,0.52,0,3473,8990,8270,7020,6300,5050,8630,6660,28,2260,100,4680,10,1,28493492,2180,43.97,8.92,12,61.05,174.00,858.00,8310,20231212,-7.94,2700,20230428,183.33,8310,-7.94,20231212,2700,183.33,20230428,8310,-7.94,20231212,2700,183.33,20230428,4.16,N,356680,100,28 억,,146997,N,N,0,N,00,N
20231212,111011,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,7780,230,2,3.05,130684243430,16521799,38.58,7670,8310,7560,9810,5290,7550,7909.83,0.52,0,57082,8990,8270,7020,6300,5050,8630,6660,28,2260,100,4680,10,1,28493492,2217,44.71,9.07,12,57.98,174.00,858.00,8310,20231212,-6.38,2700,20230428,188.15,8310,-6.38,20231212,2700,188.15,20230428,8310,-6.38,20231212,2700,188.15,20230428,4.16,N,356680,100,28 억,,146997,N,N,0,N,00,N
20231212,101052,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,7690,140,2,1.85,113471708950,14297785,33.39,7670,8310,7560,9810,5290,7550,7936.34,0.52,0,-57636,8990,8270,7020,6300,5050,8630,6660,28,2260,100,4680,10,1,28493492,2191,44.20,8.96,12,50.18,174.00,858.00,8310,20231212,-7.46,2700,20230428,184.81,8310,-7.46,20231212,2700,184.81,20230428,8310,-7.46,20231212,2700,184.81,20230428,4.16,N,356680,100,28 억,,146997,N,N,0,N,00,N
20231212,091053,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,8160,610,2,8.08,57312434080,7212779,16.84,7670,8310,7560,9810,5290,7550,7946.01,0.52,0,-11889,8990,8270,7020,6300,5050,8630,6660,28,2260,100,4680,10,1,28493492,2325,46.90,9.51,12,25.31,174.00,858.00,8310,20231212,-1.81,2700,20230428,202.22,8310,-1.81,20231212,2700,202.22,20230428,8310,-1.81,20231212,2700,202.22,20230428,4.16,N,356680,100,28 억,,146997,N,N,0,N,00,N
20231211,161055,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,7550,1590,2,26.68,297093857860,42318017,957.86,5840,7740,5770,7740,4180,5960,7019.62,1.14,-70428,-256179,6366,6162,5996,5792,5626,6265,5895,28,1780,100,3690,10,1,28493492,2151,43.39,8.80,12,148.52,174.00,858.00,7740,20231211,-2.45,2700,20230428,179.63,7740,-2.45,20231211,2700,179.63,20230428,7740,-2.45,20231211,2700,179.63,20230428,4.12,N,356680,100,28 억,,323477,N,N,0,N,00,N
20231211,151051,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,7680,1720,2,28.86,283413442620,40520147,917.16,5840,7740,5770,7740,4180,5960,6994.70,1.14,-70428,-288889,6366,6162,5996,5792,5626,6265,5895,28,1780,100,3690,10,1,28493492,2188,44.14,8.95,12,142.21,174.00,858.00,7740,20231211,-0.78,2700,20230428,184.44,7740,-0.78,20231211,2700,184.44,20230428,7740,-0.78,20231211,2700,184.44,20230428,4.12,N,356680,100,28 억,,323477,N,N,0,N,00,N
20231211,141051,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7210,1250,2,20.97,217800090930,31890034,721.82,5840,7430,5770,7740,4180,5960,6830.06,1.14,-70428,-283336,6366,6162,5996,5792,5626,6265,5895,28,1780,100,3690,10,1,28493492,2054,41.44,8.40,12,111.92,174.00,858.00,7590,20230626,-5.01,2700,20230428,167.04,7590,-5.01,20230626,2700,167.04,20230428,7590,-5.01,20230626,2700,167.04,20230428,4.12,N,356680,100,28 억,,323477,N,N,0,N,00,N
20231211,131048,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7370,1410,2,23.66,187551609040,27707249,627.15,5840,7380,5770,7740,4180,5960,6769.40,1.14,-70428,-241261,6366,6162,5996,5792,5626,6265,5895,28,1780,100,3690,10,1,28493492,2100,42.36,8.59,12,97.24,174.00,858.00,7590,20230626,-2.90,2700,20230428,172.96,7590,-2.90,20230626,2700,172.96,20230428,7590,-2.90,20230626,2700,172.96,20230428,4.12,N,356680,100,28 억,,323477,N,N,0,N,00,N
20231211,121050,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7050,1090,2,18.29,133413672980,20158709,456.29,5840,7070,5770,7740,4180,5960,6618.56,1.14,-70428,-296009,6366,6162,5996,5792,5626,6265,5895,28,1780,100,3690,10,1,28493492,2009,40.52,8.22,12,70.75,174.00,858.00,7590,20230626,-7.11,2700,20230428,161.11,7590,-7.11,20230626,2700,161.11,20230428,7590,-7.11,20230626,2700,161.11,20230428,4.12,N,356680,100,28 억,,323477,N,N,0,N,00,N
20231211,111045,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6830,870,2,14.60,97527764770,14929135,337.92,5840,6960,5770,7740,4180,5960,6533.18,1.14,-70428,-285094,6366,6162,5996,5792,5626,6265,5895,28,1780,100,3690,10,1,28493492,1946,39.25,7.96,12,52.39,174.00,858.00,7590,20230626,-10.01,2700,20230428,152.96,7590,-10.01,20230626,2700,152.96,20230428,7590,-10.01,20230626,2700,152.96,20230428,4.12,N,356680,100,28 억,,323477,N,N,0,N,00,N
20231211,101044,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6290,330,2,5.54,35032255960,5582136,126.35,5840,6480,5770,7740,4180,5960,6276.47,1.14,-70428,-136074,6366,6162,5996,5792,5626,6265,5895,28,1780,100,3690,10,1,28493492,1792,36.15,7.33,12,19.59,174.00,858.00,7590,20230626,-17.13,2700,20230428,132.96,7590,-17.13,20230626,2700,132.96,20230428,7590,-17.13,20230626,2700,132.96,20230428,4.12,N,356680,100,28 억,,323477,N,N,0,N,00,N
20231211,091045,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5940,-20,5,-0.34,1756576750,299730,6.78,5840,5980,5770,7740,4180,5960,5856.30,1.14,-70428,-28940,6366,6162,5996,5792,5626,6265,5895,28,1780,100,3690,10,1,28493492,1693,34.14,6.92,12,1.05,174.00,858.00,7590,20230626,-21.74,2700,20230428,120.00,7590,-21.74,20230626,2700,120.00,20230428,7590,-21.74,20230626,2700,120.00,20230428,4.12,N,356680,100,28 억,,323477,N,N,0,N,00,N
20231208,161036,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5960,130,2,2.23,25766921940,4277482,96.01,5950,6200,5830,7570,4090,5830,6024.29,1.14,0,64754,6510,6170,5910,5570,5310,6040,5440,28,1740,100,3610,10,1,28493492,1698,34.25,6.95,12,15.01,174.00,858.00,7590,20230626,-21.48,2700,20230428,120.74,7590,-21.48,20230626,2700,120.74,20230428,7590,-21.48,20230626,2700,120.74,20230428,3.19,N,356680,100,28 억,,323477,N,N,0,N,00,N
20231208,151039,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5980,150,2,2.57,24571277450,4076951,91.51,5950,6200,5830,7570,4090,5830,6026.88,1.14,0,41815,6510,6170,5910,5570,5310,6040,5440,28,1740,100,3610,10,1,28493492,1704,34.37,6.97,12,14.31,174.00,858.00,7590,20230626,-21.21,2700,20230428,121.48,7590,-21.21,20230626,2700,121.48,20230428,7590,-21.21,20230626,2700,121.48,20230428,3.19,N,356680,100,28 억,,323477,N,N,0,N,00,N
20231208,141038,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5970,140,2,2.40,22869772120,3792247,85.12,5950,6200,5830,7570,4090,5830,6030.68,1.14,0,39591,6510,6170,5910,5570,5310,6040,5440,28,1740,100,3610,10,1,28493492,1701,34.31,6.96,12,13.31,174.00,858.00,7590,20230626,-21.34,2700,20230428,121.11,7590,-21.34,20230626,2700,121.11,20230428,7590,-21.34,20230626,2700,121.11,20230428,3.19,N,356680,100,28 억,,323477,N,N,0,N,00,N
20231208,131036,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5890,60,2,1.03,21424815950,3549347,79.67,5950,6200,5830,7570,4090,5830,6036.28,1.14,0,-30512,6510,6170,5910,5570,5310,6040,5440,28,1740,100,3610,10,1,28493492,1678,33.85,6.86,12,12.46,174.00,858.00,7590,20230626,-22.40,2700,20230428,118.15,7590,-22.40,20230626,2700,118.15,20230428,7590,-22.40,20230626,2700,118.15,20230428,3.19,N,356680,100,28 억,,323477,N,N,0,N,00,N
20231208,121033,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6060,230,2,3.95,19129865620,3163634,71.01,5950,6200,5890,7570,4090,5830,6046.81,1.14,0,15430,6510,6170,5910,5570,5310,6040,5440,28,1740,100,3610,10,1,28493492,1727,34.83,7.06,12,11.10,174.00,858.00,7590,20230626,-20.16,2700,20230428,124.44,7590,-20.16,20230626,2700,124.44,20230428,7590,-20.16,20230626,2700,124.44,20230428,3.19,N,356680,100,28 억,,323477,N,N,0,N,00,N
20231208,111028,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6000,170,2,2.92,17486028340,2892567,64.93,5950,6200,5890,7570,4090,5830,6045.17,1.14,0,-15865,6510,6170,5910,5570,5310,6040,5440,28,1740,100,3610,10,1,28493492,1710,34.48,6.99,12,10.15,174.00,858.00,7590,20230626,-20.95,2700,20230428,122.22,7590,-20.95,20230626,2700,122.22,20230428,7590,-20.95,20230626,2700,122.22,20230428,3.19,N,356680,100,28 억,,323477,N,N,0,N,00,N
20231208,101038,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6010,180,2,3.09,10906462150,1811730,40.67,5950,6140,5890,7570,4090,5830,6019.94,1.14,0,-14581,6510,6170,5910,5570,5310,6040,5440,28,1740,100,3610,10,1,28493492,1712,34.54,7.00,12,6.36,174.00,858.00,7590,20230626,-20.82,2700,20230428,122.59,7590,-20.82,20230626,2700,122.59,20230428,7590,-20.82,20230626,2700,122.59,20230428,3.19,N,356680,100,28 억,,323477,N,N,0,N,00,N
20231208,091027,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6010,180,2,3.09,2783846210,467843,10.50,5950,6020,5890,7570,4090,5830,5950.43,1.14,0,22622,6510,6170,5910,5570,5310,6040,5440,28,1740,100,3610,10,1,28493492,1712,34.54,7.00,12,1.64,174.00,858.00,7590,20230626,-20.82,2700,20230428,122.59,7590,-20.82,20230626,2700,122.59,20230428,7590,-20.82,20230626,2700,122.59,20230428,3.19,N,356680,100,28 억,,323477,N,N,0,N,00,N
20231207,161031,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5830,-260,5,-4.27,23111344610,3909099,19.44,6160,6250,5650,7910,4270,6090,5913.07,0.94,0,49566,7283,6686,6243,5646,5203,6985,5945,28,1820,100,3770,10,1,28493492,1661,33.51,6.79,12,13.72,174.00,858.00,7590,20230626,-23.19,2700,20230428,115.93,7590,-23.19,20230626,2700,115.93,20230428,7590,-23.19,20230626,2700,115.93,20230428,4.66,N,356680,100,28 억,,268611,N,Y,0,N,00,N
20231207,151032,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5860,-230,5,-3.78,21698094080,3666949,18.23,6160,6250,5650,7910,4270,6090,5916.62,0.94,0,52579,7283,6686,6243,5646,5203,6985,5945,28,1820,100,3770,10,1,28493492,1670,33.68,6.83,12,12.87,174.00,858.00,7590,20230626,-22.79,2700,20230428,117.04,7590,-22.79,20230626,2700,117.04,20230428,7590,-22.79,20230626,2700,117.04,20230428,4.66,N,356680,100,28 억,,268611,N,N,0,N,00,N
20231207,141028,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5730,-360,5,-5.91,19641428920,3313517,16.48,6160,6250,5650,7910,4270,6090,5927.06,0.94,0,30769,7283,6686,6243,5646,5203,6985,5945,28,1820,100,3770,10,1,28493492,1633,32.93,6.68,12,11.63,174.00,858.00,7590,20230626,-24.51,2700,20230428,112.22,7590,-24.51,20230626,2700,112.22,20230428,7590,-24.51,20230626,2700,112.22,20230428,4.66,N,356680,100,28 억,,268611,N,N,0,N,00,N
20231207,131027,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5820,-270,5,-4.43,18382623460,3095958,15.40,6160,6250,5650,7910,4270,6090,5937.01,0.94,0,-12231,7283,6686,6243,5646,5203,6985,5945,28,1820,100,3770,10,1,28493492,1658,33.45,6.78,12,10.87,174.00,858.00,7590,20230626,-23.32,2700,20230428,115.56,7590,-23.32,20230626,2700,115.56,20230428,7590,-23.32,20230626,2700,115.56,20230428,4.66,N,356680,100,28 억,,268611,N,N,0,N,00,N
20231207,121028,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5670,-420,5,-6.90,16309012200,2735255,13.60,6160,6250,5670,7910,4270,6090,5961.94,0.94,0,-14603,7283,6686,6243,5646,5203,6985,5945,28,1820,100,3770,10,1,28493492,1616,32.59,6.61,12,9.60,174.00,858.00,7590,20230626,-25.30,2700,20230428,110.00,7590,-25.30,20230626,2700,110.00,20230428,7590,-25.30,20230626,2700,110.00,20230428,4.66,N,356680,100,28 억,,268611,N,N,0,N,00,N
20231207,111018,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5760,-330,5,-5.42,14340419260,2391468,11.89,6160,6250,5730,7910,4270,6090,5996.01,0.94,0,-11123,7283,6686,6243,5646,5203,6985,5945,28,1820,100,3770,10,1,28493492,1641,33.10,6.71,12,8.39,174.00,858.00,7590,20230626,-24.11,2700,20230428,113.33,7590,-24.11,20230626,2700,113.33,20230428,7590,-24.11,20230626,2700,113.33,20230428,4.66,N,356680,100,28 억,,268611,N,N,0,N,00,N
20231207,101022,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5900,-190,5,-3.12,10882298790,1797060,8.94,6160,6250,5870,7910,4270,6090,6055.37,0.94,0,-22379,7283,6686,6243,5646,5203,6985,5945,28,1820,100,3770,10,1,28493492,1681,33.91,6.88,12,6.31,174.00,858.00,7590,20230626,-22.27,2700,20230428,118.52,7590,-22.27,20230626,2700,118.52,20230428,7590,-22.27,20230626,2700,118.52,20230428,4.66,N,356680,100,28 억,,268611,N,N,0,N,00,N
20231207,091028,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6140,50,2,0.82,4356271090,705967,3.51,6160,6250,6100,7910,4270,6090,6172.08,0.94,0,-99813,7283,6686,6243,5646,5203,6985,5945,28,1820,100,3770,10,1,28493492,1750,35.29,7.16,12,2.48,174.00,858.00,7590,20230626,-19.10,2700,20230428,127.41,7590,-19.10,20230626,2700,127.41,20230428,7590,-19.10,20230626,2700,127.41,20230428,4.66,N,356680,100,28 억,,268611,N,N,0,N,00,N
20231206,161016,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6090,200,2,3.40,126589323470,20024346,79.72,5890,6840,5800,7650,4130,5890,6322.64,0.81,0,20495,6863,6376,5803,5316,4743,6620,5560,28,1760,100,3650,10,1,28493492,1735,35.00,7.10,12,70.28,174.00,858.00,7590,20230626,-19.76,2700,20230428,125.56,7590,-19.76,20230626,2700,125.56,20230428,7590,-19.76,20230626,2700,125.56,20230428,4.64,N,356680,100,28 억,,230319,N,N,0,N,00,N
20231206,151033,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6130,240,2,4.07,123923055830,19586792,77.98,5890,6840,5800,7650,4130,5890,6327.32,0.81,0,17993,6863,6376,5803,5316,4743,6620,5560,28,1760,100,3650,10,1,28493492,1747,35.23,7.14,12,68.74,174.00,858.00,7590,20230626,-19.24,2700,20230428,127.04,7590,-19.24,20230626,2700,127.04,20230428,7590,-19.24,20230626,2700,127.04,20230428,4.64,N,356680,100,28 억,,230319,N,N,0,N,00,N
20231206,141028,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6110,220,2,3.74,117482120030,18522378,73.74,5890,6840,5800,7650,4130,5890,6343.20,0.81,0,-135163,6863,6376,5803,5316,4743,6620,5560,28,1760,100,3650,10,1,28493492,1741,35.11,7.12,12,65.01,174.00,858.00,7590,20230626,-19.50,2700,20230428,126.30,7590,-19.50,20230626,2700,126.30,20230428,7590,-19.50,20230626,2700,126.30,20230428,4.64,N,356680,100,28 억,,230319,N,N,0,N,00,N
20231206,131017,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6190,300,2,5.09,112927570750,17784996,70.80,5890,6840,5800,7650,4130,5890,6350.12,0.81,0,-136714,6863,6376,5803,5316,4743,6620,5560,28,1760,100,3650,10,1,28493492,1764,35.57,7.21,12,62.42,174.00,858.00,7590,20230626,-18.45,2700,20230428,129.26,7590,-18.45,20230626,2700,129.26,20230428,7590,-18.45,20230626,2700,129.26,20230428,4.64,N,356680,100,28 억,,230319,N,N,0,N,00,N
20231206,121009,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6190,300,2,5.09,109080313250,17167151,68.34,5890,6840,5800,7650,4130,5890,6354.56,0.81,0,-137506,6863,6376,5803,5316,4743,6620,5560,28,1760,100,3650,10,1,28493492,1764,35.57,7.21,12,60.25,174.00,858.00,7590,20230626,-18.45,2700,20230428,129.26,7590,-18.45,20230626,2700,129.26,20230428,7590,-18.45,20230626,2700,129.26,20230428,4.64,N,356680,100,28 억,,230319,N,N,0,N,00,N
20231206,111031,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6270,380,2,6.45,100659324240,15801568,62.91,5890,6840,5800,7650,4130,5890,6370.82,0.81,0,-194409,6863,6376,5803,5316,4743,6620,5560,28,1760,100,3650,10,1,28493492,1787,36.03,7.31,12,55.46,174.00,858.00,7590,20230626,-17.39,2700,20230428,132.22,7590,-17.39,20230626,2700,132.22,20230428,7590,-17.39,20230626,2700,132.22,20230428,4.64,N,356680,100,28 억,,230319,N,N,0,N,00,N
20231206,101021,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6450,560,2,9.51,81465917890,12754388,50.78,5890,6840,5800,7650,4130,5890,6388.07,0.81,0,-189119,6863,6376,5803,5316,4743,6620,5560,28,1760,100,3650,10,1,28493492,1838,37.07,7.52,12,44.76,174.00,858.00,7590,20230626,-15.02,2700,20230428,138.89,7590,-15.02,20230626,2700,138.89,20230428,7590,-15.02,20230626,2700,138.89,20230428,4.64,N,356680,100,28 억,,230319,N,N,0,N,00,N
20231206,091022,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6020,130,2,2.21,5814388170,979588,3.90,5890,6050,5800,7650,4130,5890,5936.49,0.81,0,6027,6863,6376,5803,5316,4743,6620,5560,28,1760,100,3650,10,1,28493492,1715,34.60,7.02,12,3.44,174.00,858.00,7590,20230626,-20.69,2700,20230428,122.96,7590,-20.69,20230626,2700,122.96,20230428,7590,-20.69,20230626,2700,122.96,20230428,4.64,N,356680,100,28 억,,230319,N,N,0,N,00,N
20231205,161023,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5890,810,2,15.94,147806980360,24883148,3977.90,5390,6290,5230,6600,3560,5080,5940.15,0.56,0,91703,5346,5212,5146,5012,4946,5180,4980,28,1520,100,3140,10,1,28493492,1678,33.85,6.86,12,87.33,174.00,858.00,7590,20230626,-22.40,2700,20230428,118.15,7590,-22.40,20230626,2700,118.15,20230428,7590,-22.40,20230626,2700,118.15,20230428,4.39,N,356680,100,28 억,,160832,N,N,0,N,00,N
20231205,151021,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5920,840,2,16.54,144021554810,24245633,3875.99,5390,6290,5230,6600,3560,5080,5940.12,0.56,0,17970,5346,5212,5146,5012,4946,5180,4980,28,1520,100,3140,10,1,28493492,1687,34.02,6.90,12,85.09,174.00,858.00,7590,20230626,-22.00,2700,20230428,119.26,7590,-22.00,20230626,2700,119.26,20230428,7590,-22.00,20230626,2700,119.26,20230428,4.39,N,356680,100,28 억,,160832,N,N,0,N,00,N
20231205,141019,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6030,950,2,18.70,135899761460,22868188,3655.79,5390,6290,5230,6600,3560,5080,5942.76,0.56,0,-34627,5346,5212,5146,5012,4946,5180,4980,28,1520,100,3140,10,1,28493492,1718,34.66,7.03,12,80.26,174.00,858.00,7590,20230626,-20.55,2700,20230428,123.33,7590,-20.55,20230626,2700,123.33,20230428,7590,-20.55,20230626,2700,123.33,20230428,4.39,N,356680,100,28 억,,160832,N,N,0,N,00,N
20231205,131016,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5960,880,2,17.32,119674489120,20186885,3227.14,5390,6290,5230,6600,3560,5080,5928.35,0.56,0,-62792,5346,5212,5146,5012,4946,5180,4980,28,1520,100,3140,10,1,28493492,1698,34.25,6.95,12,70.85,174.00,858.00,7590,20230626,-21.48,2700,20230428,120.74,7590,-21.48,20230626,2700,120.74,20230428,7590,-21.48,20230626,2700,120.74,20230428,4.39,N,356680,100,28 억,,160832,N,N,0,N,00,N
20231205,121014,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5940,860,2,16.93,106432607920,17964433,2871.86,5390,6290,5230,6600,3560,5080,5924.65,0.56,0,-36576,5346,5212,5146,5012,4946,5180,4980,28,1520,100,3140,10,1,28493492,1693,34.14,6.92,12,63.05,174.00,858.00,7590,20230626,-21.74,2700,20230428,120.00,7590,-21.74,20230626,2700,120.00,20230428,7590,-21.74,20230626,2700,120.00,20230428,4.39,N,356680,100,28 억,,160832,N,N,0,N,00,N
20231205,111013,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5890,810,2,15.94,97915048350,16510533,2639.43,5390,6290,5230,6600,3560,5080,5930.48,0.56,0,-42248,5346,5212,5146,5012,4946,5180,4980,28,1520,100,3140,10,1,28493492,1678,33.85,6.86,12,57.94,174.00,858.00,7590,20230626,-22.40,2700,20230428,118.15,7590,-22.40,20230626,2700,118.15,20230428,7590,-22.40,20230626,2700,118.15,20230428,4.39,N,356680,100,28 억,,160832,N,N,0,N,00,N
20231205,101017,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6000,920,2,18.11,82061140450,13840936,2212.66,5390,6290,5230,6600,3560,5080,5928.90,0.56,0,-77188,5346,5212,5146,5012,4946,5180,4980,28,1520,100,3140,10,1,28493492,1710,34.48,6.99,12,48.58,174.00,858.00,7590,20230626,-20.95,2700,20230428,122.22,7590,-20.95,20230626,2700,122.22,20230428,7590,-20.95,20230626,2700,122.22,20230428,4.39,N,356680,100,28 억,,160832,N,N,0,N,00,N
20231205,091013,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5680,600,2,11.81,17376079140,3083340,492.91,5390,5840,5230,6600,3560,5080,5635.55,0.56,0,-75288,5346,5212,5146,5012,4946,5180,4980,28,1520,100,3140,10,1,28493492,1618,32.64,6.62,12,10.82,174.00,858.00,7590,20230626,-25.16,2700,20230428,110.37,7590,-25.16,20230626,2700,110.37,20230428,7590,-25.16,20230626,2700,110.37,20230428,4.39,N,356680,100,28 억,,160832,N,N,0,N,00,N
20231204,161010,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5080,-180,5,-3.42,3139817900,608202,58.24,5280,5280,5080,6830,3690,5260,5163.05,0.76,0,-54659,5513,5386,5263,5136,5013,5450,5200,28,1570,100,3260,10,1,28493492,1447,29.20,5.92,12,2.13,174.00,858.00,7590,20230626,-33.07,2700,20230428,88.15,7590,-33.07,20230626,2700,88.15,20230428,7590,-33.07,20230626,2700,88.15,20230428,4.53,N,356680,100,28 억,,215470,N,N,0,N,00,N
20231204,151012,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5100,-160,5,-3.04,2862343700,553698,53.02,5280,5280,5080,6830,3690,5260,5169.43,0.76,0,-51698,5513,5386,5263,5136,5013,5450,5200,28,1570,100,3260,10,1,28493492,1453,29.31,5.94,12,1.94,174.00,858.00,7590,20230626,-32.81,2700,20230428,88.89,7590,-32.81,20230626,2700,88.89,20230428,7590,-32.81,20230626,2700,88.89,20230428,4.53,N,356680,100,28 억,,215470,N,N,0,N,00,N
20231204,141004,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5180,-80,5,-1.52,2161072810,416716,39.90,5280,5280,5140,6830,3690,5260,5185.88,0.76,0,-25275,5513,5386,5263,5136,5013,5450,5200,28,1570,100,3260,10,1,28493492,1476,29.77,6.04,12,1.46,174.00,858.00,7590,20230626,-31.75,2700,20230428,91.85,7590,-31.75,20230626,2700,91.85,20230428,7590,-31.75,20230626,2700,91.85,20230428,4.53,N,356680,100,28 억,,215470,N,N,0,N,00,N
20231204,131004,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5180,-80,5,-1.52,1912440040,368616,35.30,5280,5280,5140,6830,3690,5260,5188.08,0.76,0,-24131,5513,5386,5263,5136,5013,5450,5200,28,1570,100,3260,10,1,28493492,1476,29.77,6.04,12,1.29,174.00,858.00,7590,20230626,-31.75,2700,20230428,91.85,7590,-31.75,20230626,2700,91.85,20230428,7590,-31.75,20230626,2700,91.85,20230428,4.53,N,356680,100,28 억,,215470,N,N,0,N,00,N
20231204,121005,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5180,-80,5,-1.52,1750450030,337360,32.31,5280,5280,5140,6830,3690,5260,5188.58,0.76,0,-25079,5513,5386,5263,5136,5013,5450,5200,28,1570,100,3260,10,1,28493492,1476,29.77,6.04,12,1.18,174.00,858.00,7590,20230626,-31.75,2700,20230428,91.85,7590,-31.75,20230626,2700,91.85,20230428,7590,-31.75,20230626,2700,91.85,20230428,4.53,N,356680,100,28 억,,215470,N,N,0,N,00,N
20231204,111008,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5170,-90,5,-1.71,1528620370,294470,28.20,5280,5280,5140,6830,3690,5260,5190.99,0.76,0,-23010,5513,5386,5263,5136,5013,5450,5200,28,1570,100,3260,10,1,28493492,1473,29.71,6.03,12,1.03,174.00,858.00,7590,20230626,-31.88,2700,20230428,91.48,7590,-31.88,20230626,2700,91.48,20230428,7590,-31.88,20230626,2700,91.48,20230428,4.53,N,356680,100,28 억,,215470,N,N,0,N,00,N
20231204,101005,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5190,-70,5,-1.33,1114933400,214271,20.52,5280,5280,5140,6830,3690,5260,5203.27,0.76,0,-20679,5513,5386,5263,5136,5013,5450,5200,28,1570,100,3260,10,1,28493492,1479,29.83,6.05,12,0.75,174.00,858.00,7590,20230626,-31.62,2700,20230428,92.22,7590,-31.62,20230626,2700,92.22,20230428,7590,-31.62,20230626,2700,92.22,20230428,4.53,N,356680,100,28 억,,215470,N,N,0,N,00,N
20231204,091005,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5220,-40,5,-0.76,458332370,87944,8.42,5280,5280,5140,6830,3690,5260,5211.40,0.76,0,-25864,5513,5386,5263,5136,5013,5450,5200,28,1570,100,3260,10,1,28493492,1487,30.00,6.08,12,0.31,174.00,858.00,7590,20230626,-31.23,2700,20230428,93.33,7590,-31.23,20230626,2700,93.33,20230428,7590,-31.23,20230626,2700,93.33,20230428,4.53,N,356680,100,28 억,,215470,N,N,0,N,00,N
20231201,161006,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5260,-70,5,-1.31,5406701640,1029703,75.50,5150,5390,5140,6920,3740,5330,5250.16,0.74,0,-9186,5576,5452,5266,5142,4956,5515,5205,28,1590,100,3300,10,1,28493492,1499,30.23,6.13,12,3.61,174.00,858.00,7590,20230626,-30.70,2700,20230428,94.81,7590,-30.70,20230626,2700,94.81,20230428,7590,-30.70,20230626,2700,94.81,20230428,4.66,N,356680,100,28 억,,211819,N,N,0,N,00,N
20231201,151003,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5230,-100,5,-1.88,5174766610,985532,72.26,5150,5390,5140,6920,3740,5330,5250.15,0.74,0,-12350,5576,5452,5266,5142,4956,5515,5205,28,1590,100,3300,10,1,28493492,1490,30.06,6.10,12,3.46,174.00,858.00,7590,20230626,-31.09,2700,20230428,93.70,7590,-31.09,20230626,2700,93.70,20230428,7590,-31.09,20230626,2700,93.70,20230428,4.66,N,356680,100,28 억,,211819,N,N,0,N,00,N
20231201,141002,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5290,-40,5,-0.75,4491301060,855748,62.75,5150,5390,5140,6920,3740,5330,5247.69,0.74,0,-32337,5576,5452,5266,5142,4956,5515,5205,28,1590,100,3300,10,1,28493492,1507,30.40,6.17,12,3.00,174.00,858.00,7590,20230626,-30.30,2700,20230428,95.93,7590,-30.30,20230626,2700,95.93,20230428,7590,-30.30,20230626,2700,95.93,20230428,4.66,N,356680,100,28 억,,211819,N,N,0,N,00,N
20231201,131005,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5290,-40,5,-0.75,4060056250,774625,56.80,5150,5390,5140,6920,3740,5330,5240.48,0.74,0,-24425,5576,5452,5266,5142,4956,5515,5205,28,1590,100,3300,10,1,28493492,1507,30.40,6.17,12,2.72,174.00,858.00,7590,20230626,-30.30,2700,20230428,95.93,7590,-30.30,20230626,2700,95.93,20230428,7590,-30.30,20230626,2700,95.93,20230428,4.66,N,356680,100,28 억,,211819,N,N,0,N,00,N
20231201,121011,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5260,-70,5,-1.31,2851016690,547695,40.16,5150,5300,5140,6920,3740,5330,5203.81,0.74,0,-18063,5576,5452,5266,5142,4956,5515,5205,28,1590,100,3300,10,1,28493492,1499,30.23,6.13,12,1.92,174.00,858.00,7590,20230626,-30.70,2700,20230428,94.81,7590,-30.70,20230626,2700,94.81,20230428,7590,-30.70,20230626,2700,94.81,20230428,4.66,N,356680,100,28 억,,211819,N,N,0,N,00,N
20231201,111005,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5240,-90,5,-1.69,2350459470,452624,33.19,5150,5280,5140,6920,3740,5330,5190.73,0.74,0,4135,5576,5452,5266,5142,4956,5515,5205,28,1590,100,3300,10,1,28493492,1493,30.11,6.11,12,1.59,174.00,858.00,7590,20230626,-30.96,2700,20230428,94.07,7590,-30.96,20230626,2700,94.07,20230428,7590,-30.96,20230626,2700,94.07,20230428,4.66,N,356680,100,28 억,,211819,N,N,0,N,00,N
20231201,101013,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5200,-130,5,-2.44,1972470160,379999,27.86,5150,5280,5140,6920,3740,5330,5188.01,0.74,0,5339,5576,5452,5266,5142,4956,5515,5205,28,1590,100,3300,10,1,28493492,1482,29.89,6.06,12,1.33,174.00,858.00,7590,20230626,-31.49,2700,20230428,92.59,7590,-31.49,20230626,2700,92.59,20230428,7590,-31.49,20230626,2700,92.59,20230428,4.66,N,356680,100,28 억,,211819,N,N,0,N,00,N
20231201,091001,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5200,-130,5,-2.44,1231954870,237426,17.41,5150,5280,5140,6920,3740,5330,5184.34,0.74,0,9332,5576,5452,5266,5142,4956,5515,5205,28,1590,100,3300,10,1,28493492,1482,29.89,6.06,12,0.83,174.00,858.00,7590,20230626,-31.49,2700,20230428,92.59,7590,-31.49,20230626,2700,92.59,20230428,7590,-31.49,20230626,2700,92.59,20230428,4.66,N,356680,100,28 억,,211819,N,N,0,N,00,N