KissMeData/087260/price/prices-20240301.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
20240329,160700,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2375,25,2,1.06,896426885,376770,92.53,2370,2430,2330,3055,1645,2350,2379.25,1.62,0,-16892,2436,2392,2356,2312,2276,2415,2335,163,705,500,1690,5,1,32552861,773,36.54,1.60,12,1.16,65.00,1483.00,3880,20231017,-38.79,2250,20240319,5.56,3040,-21.88,20240111,2250,5.56,20240319,3880,-38.79,20231017,2250,5.56,20240319,3.83,N,087260,500,162 억,,528630,N,N,0,N,00,N
20240329,150703,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2370,20,2,0.85,861892140,362201,88.96,2370,2430,2330,3055,1645,2350,2379.60,1.62,0,-19602,2436,2392,2356,2312,2276,2415,2335,163,705,500,1690,5,1,32552861,772,36.46,1.60,12,1.11,65.00,1483.00,3880,20231017,-38.92,2250,20240319,5.33,3040,-22.04,20240111,2250,5.33,20240319,3880,-38.92,20231017,2250,5.33,20240319,3.83,N,087260,500,162 억,,528630,N,N,0,N,00,N
20240329,140659,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2395,45,2,1.91,776545530,326252,80.13,2370,2430,2330,3055,1645,2350,2380.20,1.62,0,-13864,2436,2392,2356,2312,2276,2415,2335,163,705,500,1690,5,1,32552861,780,36.85,1.61,12,1.00,65.00,1483.00,3880,20231017,-38.27,2250,20240319,6.44,3040,-21.22,20240111,2250,6.44,20240319,3880,-38.27,20231017,2250,6.44,20240319,3.83,N,087260,500,162 억,,528630,N,N,0,N,00,N
20240329,130649,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2375,25,2,1.06,743715245,312484,76.75,2370,2430,2330,3055,1645,2350,2380.01,1.62,0,-13179,2436,2392,2356,2312,2276,2415,2335,163,705,500,1690,5,1,32552861,773,36.54,1.60,12,0.96,65.00,1483.00,3880,20231017,-38.79,2250,20240319,5.56,3040,-21.88,20240111,2250,5.56,20240319,3880,-38.79,20231017,2250,5.56,20240319,3.83,N,087260,500,162 억,,528630,N,N,0,N,00,N
20240329,120656,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2395,45,2,1.91,684482655,287631,70.64,2370,2430,2330,3055,1645,2350,2379.72,1.62,0,-14103,2436,2392,2356,2312,2276,2415,2335,163,705,500,1690,5,1,32552861,780,36.85,1.61,12,0.88,65.00,1483.00,3880,20231017,-38.27,2250,20240319,6.44,3040,-21.22,20240111,2250,6.44,20240319,3880,-38.27,20231017,2250,6.44,20240319,3.83,N,087260,500,162 억,,528630,N,N,0,N,00,N
20240329,110646,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2420,70,2,2.98,558579500,235258,57.78,2370,2430,2330,3055,1645,2350,2374.33,1.62,0,-16161,2436,2392,2356,2312,2276,2415,2335,163,705,500,1690,5,1,32552861,788,37.23,1.63,12,0.72,65.00,1483.00,3880,20231017,-37.63,2250,20240319,7.56,3040,-20.39,20240111,2250,7.56,20240319,3880,-37.63,20231017,2250,7.56,20240319,3.83,N,087260,500,162 억,,528630,N,N,0,N,00,N
20240329,100648,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2350,0,3,0.00,259763465,110561,27.15,2370,2390,2330,3055,1645,2350,2349.50,1.62,0,-13722,2436,2392,2356,2312,2276,2415,2335,163,705,500,1690,5,1,32552861,765,36.15,1.58,12,0.34,65.00,1483.00,3880,20231017,-39.43,2250,20240319,4.44,3040,-22.70,20240111,2250,4.44,20240319,3880,-39.43,20231017,2250,4.44,20240319,3.83,N,087260,500,162 억,,528630,N,N,0,N,00,N
20240329,090646,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2360,10,2,0.43,67211875,28410,6.98,2370,2390,2345,3055,1645,2350,2365.78,1.62,0,-10407,2436,2392,2356,2312,2276,2415,2335,163,705,500,1690,5,1,32552861,768,36.31,1.59,12,0.09,65.00,1483.00,3880,20231017,-39.18,2250,20240319,4.89,3040,-22.37,20240111,2250,4.89,20240319,3880,-39.18,20231017,2250,4.89,20240319,3.83,N,087260,500,162 억,,528630,N,N,0,N,00,N
20240328,160653,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2350,20,2,0.86,954973890,404724,7.84,2335,2400,2320,3025,1635,2330,2359.58,1.63,0,-1842,2810,2570,2450,2210,2090,2510,2150,163,695,500,1670,5,1,32552861,765,36.15,1.66,12,1.24,65.00,1415.00,3880,20231017,-39.43,2250,20240319,4.44,3040,-22.70,20240111,2250,4.44,20240319,3880,-39.43,20231017,2250,4.44,20240319,3.81,N,087260,500,162 억,,530066,N,N,0,N,00,N
20240328,150653,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2345,15,2,0.64,913529970,387079,7.49,2335,2400,2320,3025,1635,2330,2360.06,1.63,0,-454,2810,2570,2450,2210,2090,2510,2150,163,695,500,1670,5,1,32552861,763,36.08,1.66,12,1.19,65.00,1415.00,3880,20231017,-39.56,2250,20240319,4.22,3040,-22.86,20240111,2250,4.22,20240319,3880,-39.56,20231017,2250,4.22,20240319,3.81,N,087260,500,162 억,,530066,N,N,0,N,00,N
20240328,140646,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2350,20,2,0.86,824102125,348907,6.76,2335,2400,2320,3025,1635,2330,2361.95,1.63,0,554,2810,2570,2450,2210,2090,2510,2150,163,695,500,1670,5,1,32552861,765,36.15,1.66,12,1.07,65.00,1415.00,3880,20231017,-39.43,2250,20240319,4.44,3040,-22.70,20240111,2250,4.44,20240319,3880,-39.43,20231017,2250,4.44,20240319,3.81,N,087260,500,162 억,,530066,N,N,0,N,00,N
20240328,130644,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2370,40,2,1.72,763585400,323169,6.26,2335,2400,2320,3025,1635,2330,2362.81,1.63,0,-894,2810,2570,2450,2210,2090,2510,2150,163,695,500,1670,5,1,32552861,772,36.46,1.67,12,0.99,65.00,1415.00,3880,20231017,-38.92,2250,20240319,5.33,3040,-22.04,20240111,2250,5.33,20240319,3880,-38.92,20231017,2250,5.33,20240319,3.81,N,087260,500,162 억,,530066,N,N,0,N,00,N
20240328,120648,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2370,40,2,1.72,708809600,300073,5.81,2335,2400,2320,3025,1635,2330,2362.12,1.63,0,2721,2810,2570,2450,2210,2090,2510,2150,163,695,500,1670,5,1,32552861,772,36.46,1.67,12,0.92,65.00,1415.00,3880,20231017,-38.92,2250,20240319,5.33,3040,-22.04,20240111,2250,5.33,20240319,3880,-38.92,20231017,2250,5.33,20240319,3.81,N,087260,500,162 억,,530066,N,N,0,N,00,N
20240328,110649,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2390,60,2,2.58,606956110,257340,4.98,2335,2400,2320,3025,1635,2330,2358.58,1.63,0,8777,2810,2570,2450,2210,2090,2510,2150,163,695,500,1670,5,1,32552861,778,36.77,1.69,12,0.79,65.00,1415.00,3880,20231017,-38.40,2250,20240319,6.22,3040,-21.38,20240111,2250,6.22,20240319,3880,-38.40,20231017,2250,6.22,20240319,3.81,N,087260,500,162 억,,530066,N,N,0,N,00,N
20240328,100643,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2340,10,2,0.43,440469205,187249,3.63,2335,2400,2320,3025,1635,2330,2352.32,1.63,0,13376,2810,2570,2450,2210,2090,2510,2150,163,695,500,1670,5,1,32552861,762,36.00,1.65,12,0.58,65.00,1415.00,3880,20231017,-39.69,2250,20240319,4.00,3040,-23.03,20240111,2250,4.00,20240319,3880,-39.69,20231017,2250,4.00,20240319,3.81,N,087260,500,162 억,,530066,N,N,0,N,00,N
20240328,090659,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2360,30,2,1.29,125036050,53513,1.04,2335,2360,2320,3025,1635,2330,2336.55,1.63,0,16767,2810,2570,2450,2210,2090,2510,2150,163,695,500,1670,5,1,32552861,768,36.31,1.67,12,0.16,65.00,1415.00,3880,20231017,-39.18,2250,20240319,4.89,3040,-22.37,20240111,2250,4.89,20240319,3880,-39.18,20231017,2250,4.89,20240319,3.81,N,087260,500,162 억,,530066,N,N,0,N,00,N
20240327,160655,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2330,45,2,1.97,12908749530,5131292,6019.82,2360,2690,2330,2970,1600,2285,2515.78,2.24,0,-198992,2325,2305,2290,2270,2255,2297,2262,163,685,500,1640,5,1,32552861,758,35.85,1.65,12,15.76,65.00,1415.00,3880,20231017,-39.95,2250,20240319,3.56,3040,-23.36,20240111,2250,3.56,20240319,3880,-39.95,20231017,2250,3.56,20240319,3.82,N,087260,500,162 억,,729368,N,N,0,N,00,N
20240327,150657,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2370,85,2,3.72,12380641785,4906331,5755.90,2360,2690,2360,2970,1600,2285,2523.40,2.24,0,-268074,2325,2305,2290,2270,2255,2297,2262,163,685,500,1640,5,1,32552861,772,36.46,1.67,12,15.07,65.00,1415.00,3880,20231017,-38.92,2250,20240319,5.33,3040,-22.04,20240111,2250,5.33,20240319,3880,-38.92,20231017,2250,5.33,20240319,3.82,N,087260,500,162 억,,729368,N,N,0,N,00,N
20240327,140656,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2365,80,2,3.50,12136540150,4803507,5635.27,2360,2690,2360,2970,1600,2285,2526.60,2.24,0,-279778,2325,2305,2290,2270,2255,2297,2262,163,685,500,1640,5,1,32552861,770,36.38,1.67,12,14.76,65.00,1415.00,3880,20231017,-39.05,2250,20240319,5.11,3040,-22.20,20240111,2250,5.11,20240319,3880,-39.05,20231017,2250,5.11,20240319,3.82,N,087260,500,162 억,,729368,N,N,0,N,00,N
20240327,130657,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2375,90,2,3.94,11824629275,4672035,5481.04,2360,2690,2360,2970,1600,2285,2530.94,2.24,0,-295123,2325,2305,2290,2270,2255,2297,2262,163,685,500,1640,5,1,32552861,773,36.54,1.68,12,14.35,65.00,1415.00,3880,20231017,-38.79,2250,20240319,5.56,3040,-21.88,20240111,2250,5.56,20240319,3880,-38.79,20231017,2250,5.56,20240319,3.82,N,087260,500,162 억,,729368,N,N,0,N,00,N
20240327,120659,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2440,155,2,6.78,11118546600,4377451,5135.44,2360,2690,2360,2970,1600,2285,2539.96,2.24,0,-328956,2325,2305,2290,2270,2255,2297,2262,163,685,500,1640,5,1,32552861,794,37.54,1.72,12,13.45,65.00,1415.00,3880,20231017,-37.11,2250,20240319,8.44,3040,-19.74,20240111,2250,8.44,20240319,3880,-37.11,20231017,2250,8.44,20240319,3.82,N,087260,500,162 억,,729368,N,N,0,N,00,N
20240327,110655,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2440,155,2,6.78,10777725900,4238446,4972.37,2360,2690,2360,2970,1600,2285,2542.85,2.24,0,-327701,2325,2305,2290,2270,2255,2297,2262,163,685,500,1640,5,1,32552861,794,37.54,1.72,12,13.02,65.00,1415.00,3880,20231017,-37.11,2250,20240319,8.44,3040,-19.74,20240111,2250,8.44,20240319,3880,-37.11,20231017,2250,8.44,20240319,3.82,N,087260,500,162 억,,729368,N,N,0,N,00,N
20240327,100652,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2450,165,2,7.22,10156852995,3984199,4674.10,2360,2690,2360,2970,1600,2285,2549.28,2.24,0,-321522,2325,2305,2290,2270,2255,2297,2262,163,685,500,1640,5,1,32552861,798,37.69,1.73,12,12.24,65.00,1415.00,3880,20231017,-36.86,2250,20240319,8.89,3040,-19.41,20240111,2250,8.89,20240319,3880,-36.86,20231017,2250,8.89,20240319,3.82,N,087260,500,162 억,,729368,N,N,0,N,00,N
20240327,090657,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2465,180,2,7.88,1933618550,771763,905.40,2360,2595,2360,2970,1600,2285,2505.46,2.24,0,-131276,2325,2305,2290,2270,2255,2297,2262,163,685,500,1640,5,1,32552861,802,37.92,1.74,12,2.37,65.00,1415.00,3880,20231017,-36.47,2250,20240319,9.56,3040,-18.91,20240111,2250,9.56,20240319,3880,-36.47,20231017,2250,9.56,20240319,3.82,N,087260,500,162 억,,729368,N,N,0,N,00,N
20240326,160551,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2285,5,2,0.22,195340710,85240,47.43,2295,2310,2275,2960,1600,2280,2291.66,2.25,0,-4564,2366,2322,2291,2247,2216,2307,2232,163,680,500,1640,5,1,32552861,744,35.15,1.61,12,0.26,65.00,1415.00,3880,20231017,-41.11,2250,20240319,1.56,3040,-24.84,20240111,2250,1.56,20240319,3880,-41.11,20231017,2250,1.56,20240319,3.85,N,087260,500,162 억,,733898,N,N,0,N,00,N
20240326,150648,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2290,10,2,0.44,187155815,81664,45.44,2295,2310,2275,2960,1600,2280,2291.78,2.25,0,-4541,2366,2322,2291,2247,2216,2307,2232,163,680,500,1640,5,1,32552861,745,35.23,1.62,12,0.25,65.00,1415.00,3880,20231017,-40.98,2250,20240319,1.78,3040,-24.67,20240111,2250,1.78,20240319,3880,-40.98,20231017,2250,1.78,20240319,3.85,N,087260,500,162 억,,733898,N,N,0,N,00,N
20240326,140644,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2295,15,2,0.66,174985385,76352,42.49,2295,2310,2275,2960,1600,2280,2291.82,2.25,0,-3065,2366,2322,2291,2247,2216,2307,2232,163,680,500,1640,5,1,32552861,747,35.31,1.62,12,0.23,65.00,1415.00,3880,20231017,-40.85,2250,20240319,2.00,3040,-24.51,20240111,2250,2.00,20240319,3880,-40.85,20231017,2250,2.00,20240319,3.85,N,087260,500,162 억,,733898,N,N,0,N,00,N
20240326,130642,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2300,20,2,0.88,146101290,63726,35.46,2295,2310,2275,2960,1600,2280,2292.65,2.25,0,777,2366,2322,2291,2247,2216,2307,2232,163,680,500,1640,5,1,32552861,749,35.38,1.63,12,0.20,65.00,1415.00,3880,20231017,-40.72,2250,20240319,2.22,3040,-24.34,20240111,2250,2.22,20240319,3880,-40.72,20231017,2250,2.22,20240319,3.85,N,087260,500,162 억,,733898,N,N,0,N,00,N
20240326,120645,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2300,20,2,0.88,126632110,55245,30.74,2295,2310,2275,2960,1600,2280,2292.19,2.25,0,4787,2366,2322,2291,2247,2216,2307,2232,163,680,500,1640,5,1,32552861,749,35.38,1.63,12,0.17,65.00,1415.00,3880,20231017,-40.72,2250,20240319,2.22,3040,-24.34,20240111,2250,2.22,20240319,3880,-40.72,20231017,2250,2.22,20240319,3.85,N,087260,500,162 억,,733898,N,N,0,N,00,N
20240326,110638,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2300,20,2,0.88,88127845,38496,21.42,2295,2305,2275,2960,1600,2280,2289.27,2.25,0,6956,2366,2322,2291,2247,2216,2307,2232,163,680,500,1640,5,1,32552861,749,35.38,1.63,12,0.12,65.00,1415.00,3880,20231017,-40.72,2250,20240319,2.22,3040,-24.34,20240111,2250,2.22,20240319,3880,-40.72,20231017,2250,2.22,20240319,3.85,N,087260,500,162 억,,733898,N,N,0,N,00,N
20240326,100647,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2305,25,2,1.10,60800960,26563,14.78,2295,2305,2275,2960,1600,2280,2288.93,2.25,0,6365,2366,2322,2291,2247,2216,2307,2232,163,680,500,1640,5,1,32552861,750,35.46,1.63,12,0.08,65.00,1415.00,3880,20231017,-40.59,2250,20240319,2.44,3040,-24.18,20240111,2250,2.44,20240319,3880,-40.59,20231017,2250,2.44,20240319,3.85,N,087260,500,162 억,,733898,N,N,0,N,00,N
20240326,090645,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2280,0,3,0.00,10559270,4626,2.57,2295,2295,2275,2960,1600,2280,2282.59,2.25,0,-3710,2366,2322,2291,2247,2216,2307,2232,163,680,500,1640,5,1,32552861,742,35.08,1.61,12,0.01,65.00,1415.00,3880,20231017,-41.24,2250,20240319,1.33,3040,-25.00,20240111,2250,1.33,20240319,3880,-41.24,20231017,2250,1.33,20240319,3.85,N,087260,500,162 억,,733898,N,N,0,N,00,N
20240325,160708,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2280,-55,5,-2.36,410697190,179345,87.26,2315,2335,2260,3035,1635,2335,2289.98,2.53,0,-90228,2391,2362,2326,2297,2261,2367,2302,163,700,500,1680,5,1,32552861,742,35.08,1.61,12,0.55,65.00,1415.00,3880,20231017,-41.24,2250,20240319,1.33,3040,-25.00,20240111,2250,1.33,20240319,3880,-41.24,20231017,2250,1.33,20240319,3.80,N,087260,500,162 억,,824126,N,N,0,N,00,N
20240325,150711,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2275,-60,5,-2.57,384516750,167851,81.67,2315,2335,2260,3035,1635,2335,2290.82,2.53,0,-85820,2391,2362,2326,2297,2261,2367,2302,163,700,500,1680,5,1,32552861,741,35.00,1.61,12,0.52,65.00,1415.00,3880,20231017,-41.37,2250,20240319,1.11,3040,-25.16,20240111,2250,1.11,20240319,3880,-41.37,20231017,2250,1.11,20240319,3.80,N,087260,500,162 억,,824126,N,N,0,N,00,N
20240325,140709,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2275,-60,5,-2.57,368734565,160915,78.29,2315,2335,2260,3035,1635,2335,2291.49,2.53,0,-82078,2391,2362,2326,2297,2261,2367,2302,163,700,500,1680,5,1,32552861,741,35.00,1.61,12,0.49,65.00,1415.00,3880,20231017,-41.37,2250,20240319,1.11,3040,-25.16,20240111,2250,1.11,20240319,3880,-41.37,20231017,2250,1.11,20240319,3.80,N,087260,500,162 억,,824126,N,N,0,N,00,N
20240325,130711,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2285,-50,5,-2.14,250645215,109100,53.08,2315,2335,2280,3035,1635,2335,2297.39,2.53,0,-56189,2391,2362,2326,2297,2261,2367,2302,163,700,500,1680,5,1,32552861,744,35.15,1.61,12,0.34,65.00,1415.00,3880,20231017,-41.11,2250,20240319,1.56,3040,-24.84,20240111,2250,1.56,20240319,3880,-41.11,20231017,2250,1.56,20240319,3.80,N,087260,500,162 억,,824126,N,N,0,N,00,N
20240325,120712,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2290,-45,5,-1.93,199959855,86936,42.30,2315,2335,2285,3035,1635,2335,2300.08,2.53,0,-41137,2391,2362,2326,2297,2261,2367,2302,163,700,500,1680,5,1,32552861,745,35.23,1.62,12,0.27,65.00,1415.00,3880,20231017,-40.98,2250,20240319,1.78,3040,-24.67,20240111,2250,1.78,20240319,3880,-40.98,20231017,2250,1.78,20240319,3.80,N,087260,500,162 억,,824126,N,N,0,N,00,N
20240325,110710,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2300,-35,5,-1.50,145821510,63351,30.82,2315,2335,2295,3035,1635,2335,2301.80,2.53,0,-20910,2391,2362,2326,2297,2261,2367,2302,163,700,500,1680,5,1,32552861,749,35.38,1.63,12,0.19,65.00,1415.00,3880,20231017,-40.72,2250,20240319,2.22,3040,-24.34,20240111,2250,2.22,20240319,3880,-40.72,20231017,2250,2.22,20240319,3.80,N,087260,500,162 억,,824126,N,N,0,N,00,N
20240325,100710,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2305,-30,5,-1.28,101501195,44057,21.44,2315,2335,2295,3035,1635,2335,2303.86,2.53,0,-12743,2391,2362,2326,2297,2261,2367,2302,163,700,500,1680,5,1,32552861,750,35.46,1.63,12,0.14,65.00,1415.00,3880,20231017,-40.59,2250,20240319,2.44,3040,-24.18,20240111,2250,2.44,20240319,3880,-40.59,20231017,2250,2.44,20240319,3.80,N,087260,500,162 억,,824126,N,N,0,N,00,N
20240325,090712,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2315,-20,5,-0.86,27130280,11771,5.73,2315,2335,2300,3035,1635,2335,2304.84,2.53,0,-599,2391,2362,2326,2297,2261,2367,2302,163,700,500,1680,5,1,32552861,754,35.62,1.64,12,0.04,65.00,1415.00,3880,20231017,-40.34,2250,20240319,2.89,3040,-23.85,20240111,2250,2.89,20240319,3880,-40.34,20231017,2250,2.89,20240319,3.80,N,087260,500,162 억,,824126,N,N,0,N,00,N
20240322,160710,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2335,-5,5,-0.21,476106025,205340,163.07,2335,2355,2290,3040,1640,2340,2318.58,2.31,0,70685,2386,2362,2341,2317,2296,2375,2330,163,700,500,1680,5,1,32552861,760,35.92,1.65,12,0.63,65.00,1415.00,3880,20231017,-39.82,2250,20240319,3.78,3040,-23.19,20240111,2250,3.78,20240319,3880,-39.82,20231017,2250,3.78,20240319,3.74,N,087260,500,162 억,,753441,N,N,0,N,00,N
20240322,150712,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2335,-5,5,-0.21,461071240,198880,157.94,2335,2355,2290,3040,1640,2340,2318.34,2.31,0,70059,2386,2362,2341,2317,2296,2375,2330,163,700,500,1680,5,1,32552861,760,35.92,1.65,12,0.61,65.00,1415.00,3880,20231017,-39.82,2250,20240319,3.78,3040,-23.19,20240111,2250,3.78,20240319,3880,-39.82,20231017,2250,3.78,20240319,3.74,N,087260,500,162 억,,753441,N,N,0,N,00,N
20240322,140705,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2335,-5,5,-0.21,378631455,163453,129.80,2335,2355,2290,3040,1640,2340,2316.45,2.31,0,60142,2386,2362,2341,2317,2296,2375,2330,163,700,500,1680,5,1,32552861,760,35.92,1.65,12,0.50,65.00,1415.00,3880,20231017,-39.82,2250,20240319,3.78,3040,-23.19,20240111,2250,3.78,20240319,3880,-39.82,20231017,2250,3.78,20240319,3.74,N,087260,500,162 억,,753441,N,N,0,N,00,N
20240322,130708,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2335,-5,5,-0.21,293134295,126768,100.67,2335,2355,2290,3040,1640,2340,2312.37,2.31,0,31649,2386,2362,2341,2317,2296,2375,2330,163,700,500,1680,5,1,32552861,760,35.92,1.65,12,0.39,65.00,1415.00,3880,20231017,-39.82,2250,20240319,3.78,3040,-23.19,20240111,2250,3.78,20240319,3880,-39.82,20231017,2250,3.78,20240319,3.74,N,087260,500,162 억,,753441,N,N,0,N,00,N
20240322,120703,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2320,-20,5,-0.85,253647890,109849,87.24,2335,2355,2290,3040,1640,2340,2309.06,2.31,0,15482,2386,2362,2341,2317,2296,2375,2330,163,700,500,1680,5,1,32552861,755,35.69,1.64,12,0.34,65.00,1415.00,3880,20231017,-40.21,2250,20240319,3.11,3040,-23.68,20240111,2250,3.11,20240319,3880,-40.21,20231017,2250,3.11,20240319,3.74,N,087260,500,162 억,,753441,N,N,0,N,00,N
20240322,110711,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2310,-30,5,-1.28,232059670,100532,79.84,2335,2355,2290,3040,1640,2340,2308.32,2.31,0,10877,2386,2362,2341,2317,2296,2375,2330,163,700,500,1680,5,1,32552861,752,35.54,1.63,12,0.31,65.00,1415.00,3880,20231017,-40.46,2250,20240319,2.67,3040,-24.01,20240111,2250,2.67,20240319,3880,-40.46,20231017,2250,2.67,20240319,3.74,N,087260,500,162 억,,753441,N,N,0,N,00,N
20240322,100705,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2310,-30,5,-1.28,156246810,67603,53.69,2335,2355,2290,3040,1640,2340,2311.24,2.31,0,-7425,2386,2362,2341,2317,2296,2375,2330,163,700,500,1680,5,1,32552861,752,35.54,1.63,12,0.21,65.00,1415.00,3880,20231017,-40.46,2250,20240319,2.67,3040,-24.01,20240111,2250,2.67,20240319,3880,-40.46,20231017,2250,2.67,20240319,3.74,N,087260,500,162 억,,753441,N,N,0,N,00,N
20240322,090702,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2320,-20,5,-0.85,23082655,9904,7.87,2335,2355,2320,3040,1640,2340,2330.64,2.31,0,-7269,2386,2362,2341,2317,2296,2375,2330,163,700,500,1680,5,1,32552861,755,35.69,1.64,12,0.03,65.00,1415.00,3880,20231017,-40.21,2250,20240319,3.11,3040,-23.68,20240111,2250,3.11,20240319,3880,-40.21,20231017,2250,3.11,20240319,3.74,N,087260,500,162 억,,753441,N,N,0,N,00,N
20240321,160710,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2340,5,2,0.21,289761965,123960,69.97,2335,2365,2320,3035,1635,2335,2337.54,2.29,0,6710,2441,2387,2341,2287,2241,2415,2315,163,700,500,1680,5,1,32552861,762,36.00,1.65,12,0.38,65.00,1415.00,3880,20231017,-39.69,2250,20240319,4.00,3040,-23.03,20240111,2250,4.00,20240319,3880,-39.69,20231017,2250,4.00,20240319,3.81,N,087260,500,162 억,,746731,N,N,0,N,00,N
20240321,150705,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2335,0,3,0.00,248206880,106109,59.89,2335,2365,2320,3035,1635,2335,2339.17,2.29,0,-3540,2441,2387,2341,2287,2241,2415,2315,163,700,500,1680,5,1,32552861,760,35.92,1.65,12,0.33,65.00,1415.00,3880,20231017,-39.82,2250,20240319,3.78,3040,-23.19,20240111,2250,3.78,20240319,3880,-39.82,20231017,2250,3.78,20240319,3.81,N,087260,500,162 억,,746731,N,N,0,N,00,N
20240321,140705,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2340,5,2,0.21,210520840,89981,50.79,2335,2365,2320,3035,1635,2335,2339.61,2.29,0,-2119,2441,2387,2341,2287,2241,2415,2315,163,700,500,1680,5,1,32552861,762,36.00,1.65,12,0.28,65.00,1415.00,3880,20231017,-39.69,2250,20240319,4.00,3040,-23.03,20240111,2250,4.00,20240319,3880,-39.69,20231017,2250,4.00,20240319,3.81,N,087260,500,162 억,,746731,N,N,0,N,00,N
20240321,130655,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2335,0,3,0.00,186471120,79706,44.99,2335,2365,2320,3035,1635,2335,2339.49,2.29,0,-686,2441,2387,2341,2287,2241,2415,2315,163,700,500,1680,5,1,32552861,760,35.92,1.65,12,0.24,65.00,1415.00,3880,20231017,-39.82,2250,20240319,3.78,3040,-23.19,20240111,2250,3.78,20240319,3880,-39.82,20231017,2250,3.78,20240319,3.81,N,087260,500,162 억,,746731,N,N,0,N,00,N
20240321,120705,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2340,5,2,0.21,178505085,76291,43.06,2335,2365,2320,3035,1635,2335,2339.79,2.29,0,-1012,2441,2387,2341,2287,2241,2415,2315,163,700,500,1680,5,1,32552861,762,36.00,1.65,12,0.23,65.00,1415.00,3880,20231017,-39.69,2250,20240319,4.00,3040,-23.03,20240111,2250,4.00,20240319,3880,-39.69,20231017,2250,4.00,20240319,3.81,N,087260,500,162 억,,746731,N,N,0,N,00,N
20240321,110703,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2340,5,2,0.21,128380635,54800,30.93,2335,2365,2330,3035,1635,2335,2342.71,2.29,0,-3591,2441,2387,2341,2287,2241,2415,2315,163,700,500,1680,5,1,32552861,762,36.00,1.65,12,0.17,65.00,1415.00,3880,20231017,-39.69,2250,20240319,4.00,3040,-23.03,20240111,2250,4.00,20240319,3880,-39.69,20231017,2250,4.00,20240319,3.81,N,087260,500,162 억,,746731,N,N,0,N,00,N
20240321,100707,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2350,15,2,0.64,107092140,45705,25.80,2335,2365,2330,3035,1635,2335,2343.12,2.29,0,-1278,2441,2387,2341,2287,2241,2415,2315,163,700,500,1680,5,1,32552861,765,36.15,1.66,12,0.14,65.00,1415.00,3880,20231017,-39.43,2250,20240319,4.44,3040,-22.70,20240111,2250,4.44,20240319,3880,-39.43,20231017,2250,4.44,20240319,3.81,N,087260,500,162 억,,746731,N,N,0,N,00,N
20240321,090709,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2335,0,3,0.00,13074850,5582,3.15,2335,2350,2335,3035,1635,2335,2342.32,2.29,0,252,2441,2387,2341,2287,2241,2415,2315,163,700,500,1680,5,1,32552861,760,35.92,1.65,12,0.02,65.00,1415.00,3880,20231017,-39.82,2250,20240319,3.78,3040,-23.19,20240111,2250,3.78,20240319,3880,-39.82,20231017,2250,3.78,20240319,3.81,N,087260,500,162 억,,746731,N,N,0,N,00,N
20240320,160658,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2335,40,2,1.74,405625620,173665,84.98,2315,2395,2295,2980,1610,2295,2335.72,2.38,0,-26708,2358,2326,2288,2256,2218,2307,2237,163,685,500,1650,5,1,32552861,760,35.92,1.65,12,0.53,65.00,1415.00,3880,20231017,-39.82,2250,20240319,3.78,3040,-23.19,20240111,2250,3.78,20240319,3880,-39.82,20231017,2250,3.78,20240319,3.82,N,087260,500,162 억,,773440,N,N,0,N,00,N
20240320,150701,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2320,25,2,1.09,343322490,146968,71.92,2315,2395,2295,2980,1610,2295,2336.08,2.38,0,-12041,2358,2326,2288,2256,2218,2307,2237,163,685,500,1650,5,1,32552861,755,35.69,1.64,12,0.45,65.00,1415.00,3880,20231017,-40.21,2250,20240319,3.11,3040,-23.68,20240111,2250,3.11,20240319,3880,-40.21,20231017,2250,3.11,20240319,3.82,N,087260,500,162 억,,773440,N,N,0,N,00,N
20240320,140705,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2310,15,2,0.65,329430465,140957,68.98,2315,2395,2295,2980,1610,2295,2337.15,2.38,0,-10581,2358,2326,2288,2256,2218,2307,2237,163,685,500,1650,5,1,32552861,752,35.54,1.63,12,0.43,65.00,1415.00,3880,20231017,-40.46,2250,20240319,2.67,3040,-24.01,20240111,2250,2.67,20240319,3880,-40.46,20231017,2250,2.67,20240319,3.82,N,087260,500,162 억,,773440,N,N,0,N,00,N
20240320,130705,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2305,10,2,0.44,321610860,137580,67.33,2315,2395,2295,2980,1610,2295,2337.68,2.38,0,-9547,2358,2326,2288,2256,2218,2307,2237,163,685,500,1650,5,1,32552861,750,35.46,1.63,12,0.42,65.00,1415.00,3880,20231017,-40.59,2250,20240319,2.44,3040,-24.18,20240111,2250,2.44,20240319,3880,-40.59,20231017,2250,2.44,20240319,3.82,N,087260,500,162 억,,773440,N,N,0,N,00,N
20240320,120658,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2305,10,2,0.44,300557550,128436,62.85,2315,2395,2295,2980,1610,2295,2340.19,2.38,0,-7082,2358,2326,2288,2256,2218,2307,2237,163,685,500,1650,5,1,32552861,750,35.46,1.63,12,0.39,65.00,1415.00,3880,20231017,-40.59,2250,20240319,2.44,3040,-24.18,20240111,2250,2.44,20240319,3880,-40.59,20231017,2250,2.44,20240319,3.82,N,087260,500,162 억,,773440,N,N,0,N,00,N
20240320,110700,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2310,15,2,0.65,261357795,111405,54.52,2315,2395,2305,2980,1610,2295,2346.09,2.38,0,-2341,2358,2326,2288,2256,2218,2307,2237,163,685,500,1650,5,1,32552861,752,35.54,1.63,12,0.34,65.00,1415.00,3880,20231017,-40.46,2250,20240319,2.67,3040,-24.01,20240111,2250,2.67,20240319,3880,-40.46,20231017,2250,2.67,20240319,3.82,N,087260,500,162 억,,773440,N,N,0,N,00,N
20240320,100658,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2335,40,2,1.74,216188575,91900,44.97,2315,2395,2305,2980,1610,2295,2352.53,2.38,0,4437,2358,2326,2288,2256,2218,2307,2237,163,685,500,1650,5,1,32552861,760,35.92,1.65,12,0.28,65.00,1415.00,3880,20231017,-39.82,2250,20240319,3.78,3040,-23.19,20240111,2250,3.78,20240319,3880,-39.82,20231017,2250,3.78,20240319,3.82,N,087260,500,162 억,,773440,N,N,0,N,00,N
20240320,090658,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2370,75,2,3.27,105872510,45027,22.03,2315,2395,2305,2980,1610,2295,2351.51,2.38,0,9704,2358,2326,2288,2256,2218,2307,2237,163,685,500,1650,5,1,32552861,772,36.46,1.67,12,0.14,65.00,1415.00,3880,20231017,-38.92,2250,20240319,5.33,3040,-22.04,20240111,2250,5.33,20240319,3880,-38.92,20231017,2250,5.33,20240319,3.82,N,087260,500,162 억,,773440,N,N,0,N,00,N
20240319,160650,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,2295,-20,5,-0.86,462968600,203307,132.47,2315,2320,2250,3005,1625,2315,2277.16,2.30,0,23349,2425,2370,2335,2280,2245,2352,2262,163,690,500,1660,5,1,32552861,747,35.31,1.62,12,0.62,65.00,1415.00,3880,20231017,-40.85,2250,20240319,2.00,3040,-24.51,20240111,2250,2.00,20240319,3880,-40.85,20231017,2250,2.00,20240319,3.86,N,087260,500,162 억,,750091,N,N,0,N,00,N
20240319,150700,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,2275,-40,5,-1.73,450211560,197720,128.83,2315,2320,2250,3005,1625,2315,2277.02,2.30,0,21445,2425,2370,2335,2280,2245,2352,2262,163,690,500,1660,5,1,32552861,741,35.00,1.61,12,0.61,65.00,1415.00,3880,20231017,-41.37,2250,20240319,1.11,3040,-25.16,20240111,2250,1.11,20240319,3880,-41.37,20231017,2250,1.11,20240319,3.86,N,087260,500,162 억,,750091,N,N,0,N,00,N
20240319,140701,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,2250,-65,5,-2.81,319775665,139862,91.13,2315,2320,2250,3005,1625,2315,2286.37,2.30,0,-7236,2425,2370,2335,2280,2245,2352,2262,163,690,500,1660,5,1,32552861,732,34.62,1.59,12,0.43,65.00,1415.00,3880,20231017,-42.01,2250,20240319,0.00,3040,-25.99,20240111,2250,0.00,20240319,3880,-42.01,20231017,2250,0.00,20240319,3.86,N,087260,500,162 억,,750091,N,N,0,N,00,N
20240319,130631,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,2270,-45,5,-1.94,261386510,114011,74.29,2315,2320,2255,3005,1625,2315,2292.64,2.30,0,-10262,2425,2370,2335,2280,2245,2352,2262,163,690,500,1660,5,1,32552861,739,34.92,1.60,12,0.35,65.00,1415.00,3880,20231017,-41.49,2255,20240319,0.67,3040,-25.33,20240111,2255,0.67,20240319,3880,-41.49,20231017,2255,0.67,20240319,3.86,N,087260,500,162 억,,750091,N,N,0,N,00,N
20240319,120656,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,2300,-15,5,-0.65,156080760,67789,44.17,2315,2320,2290,3005,1625,2315,2302.45,2.30,0,-2435,2425,2370,2335,2280,2245,2352,2262,163,690,500,1660,5,1,32552861,749,35.38,1.63,12,0.21,65.00,1415.00,3880,20231017,-40.72,2290,20240319,0.44,3040,-24.34,20240111,2290,0.44,20240319,3880,-40.72,20231017,2290,0.44,20240319,3.86,N,087260,500,162 억,,750091,N,N,0,N,00,N
20240319,110655,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,2305,-10,5,-0.43,118186075,51330,33.45,2315,2320,2290,3005,1625,2315,2302.48,2.30,0,-7437,2425,2370,2335,2280,2245,2352,2262,163,690,500,1660,5,1,32552861,750,35.46,1.63,12,0.16,65.00,1415.00,3880,20231017,-40.59,2290,20240319,0.66,3040,-24.18,20240111,2290,0.66,20240319,3880,-40.59,20231017,2290,0.66,20240319,3.86,N,087260,500,162 억,,750091,N,N,0,N,00,N
20240319,100659,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,2315,0,3,0.00,86244365,37472,24.42,2315,2315,2290,3005,1625,2315,2301.57,2.30,0,-12009,2425,2370,2335,2280,2245,2352,2262,163,690,500,1660,5,1,32552861,754,35.62,1.64,12,0.12,65.00,1415.00,3880,20231017,-40.34,2290,20240319,1.09,3040,-23.85,20240111,2290,1.09,20240319,3880,-40.34,20231017,2290,1.09,20240319,3.86,N,087260,500,162 억,,750091,N,N,0,N,00,N
20240319,090658,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,2295,-20,5,-0.86,30519615,13275,8.65,2315,2315,2290,3005,1625,2315,2299.03,2.30,0,-7225,2425,2370,2335,2280,2245,2352,2262,163,690,500,1660,5,1,32552861,747,35.31,1.62,12,0.04,65.00,1415.00,3880,20231017,-40.85,2290,20240319,0.22,3040,-24.51,20240111,2290,0.22,20240319,3880,-40.85,20231017,2290,0.22,20240319,3.86,N,087260,500,162 억,,750091,N,N,0,N,00,N
20240318,160654,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,2315,-50,5,-2.11,345898095,148367,178.47,2365,2390,2300,3070,1660,2365,2331.37,2.31,0,-3341,2401,2382,2366,2347,2331,2375,2340,163,705,500,1700,5,1,32552861,754,35.62,1.64,12,0.46,65.00,1415.00,3880,20231017,-40.34,2300,20240318,0.65,3040,-23.85,20240111,2300,0.65,20240318,3880,-40.34,20231017,2300,0.65,20240318,3.88,N,087260,500,162 억,,753432,N,N,0,N,00,N
20240318,150656,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,2325,-40,5,-1.69,287306105,123056,148.02,2365,2390,2300,3070,1660,2365,2334.76,2.31,0,-2479,2401,2382,2366,2347,2331,2375,2340,163,705,500,1700,5,1,32552861,757,35.77,1.64,12,0.38,65.00,1415.00,3880,20231017,-40.08,2300,20240318,1.09,3040,-23.52,20240111,2300,1.09,20240318,3880,-40.08,20231017,2300,1.09,20240318,3.88,N,087260,500,162 억,,753432,N,N,0,N,00,N
20240318,140655,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,2325,-40,5,-1.69,185954135,79268,95.35,2365,2390,2310,3070,1660,2365,2345.89,2.31,0,-3462,2401,2382,2366,2347,2331,2375,2340,163,705,500,1700,5,1,32552861,757,35.77,1.64,12,0.24,65.00,1415.00,3880,20231017,-40.08,2310,20240318,0.65,3040,-23.52,20240111,2310,0.65,20240318,3880,-40.08,20231017,2310,0.65,20240318,3.88,N,087260,500,162 억,,753432,N,N,0,N,00,N
20240318,130655,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,2335,-30,5,-1.27,127618810,54215,65.21,2365,2390,2310,3070,1660,2365,2353.94,2.31,0,-3512,2401,2382,2366,2347,2331,2375,2340,163,705,500,1700,5,1,32552861,760,35.92,1.65,12,0.17,65.00,1415.00,3880,20231017,-39.82,2310,20240318,1.08,3040,-23.19,20240111,2310,1.08,20240318,3880,-39.82,20231017,2310,1.08,20240318,3.88,N,087260,500,162 억,,753432,N,N,0,N,00,N
20240318,120651,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2360,-5,5,-0.21,69104590,29178,35.10,2365,2390,2345,3070,1660,2365,2368.38,2.31,0,1194,2401,2382,2366,2347,2331,2375,2340,163,705,500,1700,5,1,32552861,768,36.31,1.67,12,0.09,65.00,1415.00,3880,20231017,-39.18,2310,20240308,2.16,3040,-22.37,20240111,2310,2.16,20240308,3880,-39.18,20231017,2310,2.16,20240308,3.88,N,087260,500,162 억,,753432,N,N,0,N,00,N
20240318,110654,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2355,-10,5,-0.42,61645465,26010,31.29,2365,2390,2345,3070,1660,2365,2370.07,2.31,0,1513,2401,2382,2366,2347,2331,2375,2340,163,705,500,1700,5,1,32552861,767,36.23,1.66,12,0.08,65.00,1415.00,3880,20231017,-39.30,2310,20240308,1.95,3040,-22.53,20240111,2310,1.95,20240308,3880,-39.30,20231017,2310,1.95,20240308,3.88,N,087260,500,162 억,,753432,N,N,0,N,00,N
20240318,100653,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2370,5,2,0.21,43807555,18451,22.19,2365,2390,2345,3070,1660,2365,2374.26,2.31,0,3110,2401,2382,2366,2347,2331,2375,2340,163,705,500,1700,5,1,32552861,772,36.46,1.67,12,0.06,65.00,1415.00,3880,20231017,-38.92,2310,20240308,2.60,3040,-22.04,20240111,2310,2.60,20240308,3880,-38.92,20231017,2310,2.60,20240308,3.88,N,087260,500,162 억,,753432,N,N,0,N,00,N
20240318,090653,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2380,15,2,0.63,6538650,2752,3.31,2365,2385,2365,3070,1660,2365,2375.96,2.31,0,-195,2401,2382,2366,2347,2331,2375,2340,163,705,500,1700,5,1,32552861,775,36.62,1.68,12,0.01,65.00,1415.00,3880,20231017,-38.66,2310,20240308,3.03,3040,-21.71,20240111,2310,3.03,20240308,3880,-38.66,20231017,2310,3.03,20240308,3.88,N,087260,500,162 억,,753432,N,N,0,N,00,N
20240315,160646,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2365,-15,5,-0.63,196603135,83008,77.66,2375,2385,2350,3090,1670,2380,2368.48,2.39,0,-22850,2420,2400,2365,2345,2310,2410,2355,163,710,500,1710,5,1,32552861,770,36.38,1.67,12,0.25,65.00,1415.00,3880,20231017,-39.05,2310,20240308,2.38,3040,-22.20,20240111,2310,2.38,20240308,3880,-39.05,20231017,2310,2.38,20240308,3.89,N,087260,500,162 억,,776658,N,N,0,N,00,N
20240315,150623,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2375,-5,5,-0.21,180275530,76102,71.20,2375,2385,2350,3090,1670,2380,2368.87,2.39,0,-23691,2420,2400,2365,2345,2310,2410,2355,163,710,500,1710,5,1,32552861,773,36.54,1.68,12,0.23,65.00,1415.00,3880,20231017,-38.79,2310,20240308,2.81,3040,-21.88,20240111,2310,2.81,20240308,3880,-38.79,20231017,2310,2.81,20240308,3.89,N,087260,500,162 억,,776658,N,N,0,N,00,N
20240315,140611,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2365,-15,5,-0.63,163934590,69200,64.74,2375,2385,2350,3090,1670,2380,2369.00,2.39,0,-25072,2420,2400,2365,2345,2310,2410,2355,163,710,500,1710,5,1,32552861,770,36.38,1.67,12,0.21,65.00,1415.00,3880,20231017,-39.05,2310,20240308,2.38,3040,-22.20,20240111,2310,2.38,20240308,3880,-39.05,20231017,2310,2.38,20240308,3.89,N,087260,500,162 억,,776658,N,N,0,N,00,N
20240315,130649,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2365,-15,5,-0.63,138367985,58444,54.68,2375,2385,2350,3090,1670,2380,2367.53,2.39,0,-19943,2420,2400,2365,2345,2310,2410,2355,163,710,500,1710,5,1,32552861,770,36.38,1.67,12,0.18,65.00,1415.00,3880,20231017,-39.05,2310,20240308,2.38,3040,-22.20,20240111,2310,2.38,20240308,3880,-39.05,20231017,2310,2.38,20240308,3.89,N,087260,500,162 억,,776658,N,N,0,N,00,N
20240315,120648,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2385,5,2,0.21,93023300,39303,36.77,2375,2385,2350,3090,1670,2380,2366.82,2.39,0,-11847,2420,2400,2365,2345,2310,2410,2355,163,710,500,1710,5,1,32552861,776,36.69,1.69,12,0.12,65.00,1415.00,3880,20231017,-38.53,2310,20240308,3.25,3040,-21.55,20240111,2310,3.25,20240308,3880,-38.53,20231017,2310,3.25,20240308,3.89,N,087260,500,162 억,,776658,N,N,0,N,00,N
20240315,110643,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2380,0,3,0.00,72116860,30515,28.55,2375,2385,2350,3090,1670,2380,2363.32,2.39,0,-10024,2420,2400,2365,2345,2310,2410,2355,163,710,500,1710,5,1,32552861,775,36.62,1.68,12,0.09,65.00,1415.00,3880,20231017,-38.66,2310,20240308,3.03,3040,-21.71,20240111,2310,3.03,20240308,3880,-38.66,20231017,2310,3.03,20240308,3.89,N,087260,500,162 억,,776658,N,N,0,N,00,N
20240315,100646,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2370,-10,5,-0.42,33259930,14088,13.18,2375,2385,2350,3090,1670,2380,2360.87,2.39,0,-7690,2420,2400,2365,2345,2310,2410,2355,163,710,500,1710,5,1,32552861,772,36.46,1.67,12,0.04,65.00,1415.00,3880,20231017,-38.92,2310,20240308,2.60,3040,-22.04,20240111,2310,2.60,20240308,3880,-38.92,20231017,2310,2.60,20240308,3.89,N,087260,500,162 억,,776658,N,N,0,N,00,N
20240315,090651,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2380,0,3,0.00,1868710,787,0.74,2375,2380,2370,3090,1670,2380,2374.47,2.39,0,-414,2420,2400,2365,2345,2310,2410,2355,163,710,500,1710,5,1,32552861,775,36.62,1.68,12,0.00,65.00,1415.00,3880,20231017,-38.66,2310,20240308,3.03,3040,-21.71,20240111,2310,3.03,20240308,3880,-38.66,20231017,2310,3.03,20240308,3.89,N,087260,500,162 억,,776658,N,N,0,N,00,N
20240314,160641,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2380,15,2,0.63,248437855,105594,185.93,2350,2385,2330,3070,1660,2365,2352.61,2.36,0,9428,2408,2386,2368,2346,2328,2377,2337,163,705,500,1700,5,1,32552861,775,36.62,1.68,12,0.32,65.00,1415.00,3880,20231017,-38.66,2310,20240308,3.03,3040,-21.71,20240111,2310,3.03,20240308,3880,-38.66,20231017,2310,3.03,20240308,3.87,N,087260,500,162 억,,767230,N,N,0,N,00,N
20240314,150644,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2380,15,2,0.63,234702745,99824,175.77,2350,2380,2330,3070,1660,2365,2351.16,2.36,0,7711,2408,2386,2368,2346,2328,2377,2337,163,705,500,1700,5,1,32552861,775,36.62,1.68,12,0.31,65.00,1415.00,3880,20231017,-38.66,2310,20240308,3.03,3040,-21.71,20240111,2310,3.03,20240308,3880,-38.66,20231017,2310,3.03,20240308,3.87,N,087260,500,162 억,,767230,N,N,0,N,00,N
20240314,140643,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2370,5,2,0.21,204758200,87195,153.53,2350,2380,2330,3070,1660,2365,2348.28,2.36,0,1835,2408,2386,2368,2346,2328,2377,2337,163,705,500,1700,5,1,32552861,772,36.46,1.67,12,0.27,65.00,1415.00,3880,20231017,-38.92,2310,20240308,2.60,3040,-22.04,20240111,2310,2.60,20240308,3880,-38.92,20231017,2310,2.60,20240308,3.87,N,087260,500,162 억,,767230,N,N,0,N,00,N
20240314,130639,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2360,-5,5,-0.21,196576095,83737,147.44,2350,2380,2330,3070,1660,2365,2347.54,2.36,0,-675,2408,2386,2368,2346,2328,2377,2337,163,705,500,1700,5,1,32552861,768,36.31,1.67,12,0.26,65.00,1415.00,3880,20231017,-39.18,2310,20240308,2.16,3040,-22.37,20240111,2310,2.16,20240308,3880,-39.18,20231017,2310,2.16,20240308,3.87,N,087260,500,162 억,,767230,N,N,0,N,00,N
20240314,120641,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2360,-5,5,-0.21,162573115,69298,122.02,2350,2380,2330,3070,1660,2365,2346.00,2.36,0,-7444,2408,2386,2368,2346,2328,2377,2337,163,705,500,1700,5,1,32552861,768,36.31,1.67,12,0.21,65.00,1415.00,3880,20231017,-39.18,2310,20240308,2.16,3040,-22.37,20240111,2310,2.16,20240308,3880,-39.18,20231017,2310,2.16,20240308,3.87,N,087260,500,162 억,,767230,N,N,0,N,00,N
20240314,110642,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2340,-25,5,-1.06,150690265,64254,113.14,2350,2380,2330,3070,1660,2365,2345.22,2.36,0,-7526,2408,2386,2368,2346,2328,2377,2337,163,705,500,1700,5,1,32552861,762,36.00,1.65,12,0.20,65.00,1415.00,3880,20231017,-39.69,2310,20240308,1.30,3040,-23.03,20240111,2310,1.30,20240308,3880,-39.69,20231017,2310,1.30,20240308,3.87,N,087260,500,162 억,,767230,N,N,0,N,00,N
20240314,100646,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2345,-20,5,-0.85,106077480,45201,79.59,2350,2380,2330,3070,1660,2365,2346.79,2.36,0,-5313,2408,2386,2368,2346,2328,2377,2337,163,705,500,1700,5,1,32552861,763,36.08,1.66,12,0.14,65.00,1415.00,3880,20231017,-39.56,2310,20240308,1.52,3040,-22.86,20240111,2310,1.52,20240308,3880,-39.56,20231017,2310,1.52,20240308,3.87,N,087260,500,162 억,,767230,N,N,0,N,00,N
20240314,090644,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2340,-25,5,-1.06,17937380,7632,13.44,2350,2380,2335,3070,1660,2365,2350.27,2.36,0,2006,2408,2386,2368,2346,2328,2377,2337,163,705,500,1700,5,1,32552861,762,36.00,1.65,12,0.02,65.00,1415.00,3880,20231017,-39.69,2310,20240308,1.30,3040,-23.03,20240111,2310,1.30,20240308,3880,-39.69,20231017,2310,1.30,20240308,3.87,N,087260,500,162 억,,767230,N,N,0,N,00,N
20240313,160635,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2365,-15,5,-0.63,133412295,56410,60.05,2380,2390,2350,3090,1670,2380,2365.05,2.37,0,-4380,2420,2400,2375,2355,2330,2410,2365,163,710,500,1710,5,1,32552861,770,36.38,1.67,12,0.17,65.00,1415.00,3880,20231017,-39.05,2310,20240308,2.38,3040,-22.20,20240111,2310,2.38,20240308,3880,-39.05,20231017,2310,2.38,20240308,3.91,N,087260,500,162 억,,771592,N,N,0,N,00,N
20240313,150635,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2370,-10,5,-0.42,121031455,51178,54.48,2380,2390,2350,3090,1670,2380,2364.91,2.37,0,-4786,2420,2400,2375,2355,2330,2410,2365,163,710,500,1710,5,1,32552861,772,36.46,1.67,12,0.16,65.00,1415.00,3880,20231017,-38.92,2310,20240308,2.60,3040,-22.04,20240111,2310,2.60,20240308,3880,-38.92,20231017,2310,2.60,20240308,3.91,N,087260,500,162 억,,771592,N,N,0,N,00,N
20240313,140639,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2365,-15,5,-0.63,111068510,46965,50.00,2380,2390,2350,3090,1670,2380,2364.92,2.37,0,-4253,2420,2400,2375,2355,2330,2410,2365,163,710,500,1710,5,1,32552861,770,36.38,1.67,12,0.14,65.00,1415.00,3880,20231017,-39.05,2310,20240308,2.38,3040,-22.20,20240111,2310,2.38,20240308,3880,-39.05,20231017,2310,2.38,20240308,3.91,N,087260,500,162 억,,771592,N,N,0,N,00,N
20240313,130642,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2370,-10,5,-0.42,87274960,36879,39.26,2380,2390,2350,3090,1670,2380,2366.52,2.37,0,-362,2420,2400,2375,2355,2330,2410,2365,163,710,500,1710,5,1,32552861,772,36.46,1.67,12,0.11,65.00,1415.00,3880,20231017,-38.92,2310,20240308,2.60,3040,-22.04,20240111,2310,2.60,20240308,3880,-38.92,20231017,2310,2.60,20240308,3.91,N,087260,500,162 억,,771592,N,N,0,N,00,N
20240313,120637,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2365,-15,5,-0.63,79851965,33742,35.92,2380,2390,2350,3090,1670,2380,2366.55,2.37,0,205,2420,2400,2375,2355,2330,2410,2365,163,710,500,1710,5,1,32552861,770,36.38,1.67,12,0.10,65.00,1415.00,3880,20231017,-39.05,2310,20240308,2.38,3040,-22.20,20240111,2310,2.38,20240308,3880,-39.05,20231017,2310,2.38,20240308,3.91,N,087260,500,162 억,,771592,N,N,0,N,00,N
20240313,110635,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2375,-5,5,-0.21,71317460,30138,32.08,2380,2390,2350,3090,1670,2380,2366.36,2.37,0,-984,2420,2400,2375,2355,2330,2410,2365,163,710,500,1710,5,1,32552861,773,36.54,1.68,12,0.09,65.00,1415.00,3880,20231017,-38.79,2310,20240308,2.81,3040,-21.88,20240111,2310,2.81,20240308,3880,-38.79,20231017,2310,2.81,20240308,3.91,N,087260,500,162 억,,771592,N,N,0,N,00,N
20240313,100633,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2355,-25,5,-1.05,54314490,22951,24.43,2380,2390,2350,3090,1670,2380,2366.54,2.37,0,-2414,2420,2400,2375,2355,2330,2410,2365,163,710,500,1710,5,1,32552861,767,36.23,1.66,12,0.07,65.00,1415.00,3880,20231017,-39.30,2310,20240308,1.95,3040,-22.53,20240111,2310,1.95,20240308,3880,-39.30,20231017,2310,1.95,20240308,3.91,N,087260,500,162 억,,771592,N,N,0,N,00,N
20240313,090636,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2380,0,3,0.00,3458110,1453,1.55,2380,2380,2375,3090,1670,2380,2379.98,2.37,0,-821,2420,2400,2375,2355,2330,2410,2365,163,710,500,1710,5,1,32552861,775,36.62,1.68,12,0.00,65.00,1415.00,3880,20231017,-38.66,2310,20240308,3.03,3040,-21.71,20240111,2310,3.03,20240308,3880,-38.66,20231017,2310,3.03,20240308,3.91,N,087260,500,162 억,,771592,N,N,0,N,00,N
20240312,160628,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2380,5,2,0.21,221294780,93263,114.27,2350,2395,2350,3085,1665,2375,2372.80,2.41,0,-13725,2428,2401,2363,2336,2298,2415,2350,163,710,500,1710,5,1,32552861,775,36.62,1.68,12,0.29,65.00,1415.00,3880,20231017,-38.66,2310,20240308,3.03,3040,-21.71,20240111,2310,3.03,20240308,3880,-38.66,20231017,2310,3.03,20240308,3.92,N,087260,500,162 억,,785314,N,N,0,N,00,N
20240312,150627,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2385,10,2,0.42,214405270,90367,110.73,2350,2395,2350,3085,1665,2375,2372.61,2.41,0,-14143,2428,2401,2363,2336,2298,2415,2350,163,710,500,1710,5,1,32552861,776,36.69,1.69,12,0.28,65.00,1415.00,3880,20231017,-38.53,2310,20240308,3.25,3040,-21.55,20240111,2310,3.25,20240308,3880,-38.53,20231017,2310,3.25,20240308,3.92,N,087260,500,162 억,,785314,N,N,0,N,00,N
20240312,140622,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2380,5,2,0.21,156608750,66081,80.97,2350,2395,2350,3085,1665,2375,2369.95,2.41,0,-5686,2428,2401,2363,2336,2298,2415,2350,163,710,500,1710,5,1,32552861,775,36.62,1.68,12,0.20,65.00,1415.00,3880,20231017,-38.66,2310,20240308,3.03,3040,-21.71,20240111,2310,3.03,20240308,3880,-38.66,20231017,2310,3.03,20240308,3.92,N,087260,500,162 억,,785314,N,N,0,N,00,N
20240312,130600,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2375,0,3,0.00,126706230,53470,65.52,2350,2395,2350,3085,1665,2375,2369.67,2.41,0,-3596,2428,2401,2363,2336,2298,2415,2350,163,710,500,1710,5,1,32552861,773,36.54,1.68,12,0.16,65.00,1415.00,3880,20231017,-38.79,2310,20240308,2.81,3040,-21.88,20240111,2310,2.81,20240308,3880,-38.79,20231017,2310,2.81,20240308,3.92,N,087260,500,162 억,,785314,N,N,0,N,00,N
20240312,120630,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2380,5,2,0.21,106092095,44768,54.85,2350,2395,2350,3085,1665,2375,2369.82,2.41,0,-1744,2428,2401,2363,2336,2298,2415,2350,163,710,500,1710,5,1,32552861,775,36.62,1.68,12,0.14,65.00,1415.00,3880,20231017,-38.66,2310,20240308,3.03,3040,-21.71,20240111,2310,3.03,20240308,3880,-38.66,20231017,2310,3.03,20240308,3.92,N,087260,500,162 억,,785314,N,N,0,N,00,N
20240312,110628,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2380,5,2,0.21,94598355,39926,48.92,2350,2395,2350,3085,1665,2375,2369.34,2.41,0,-394,2428,2401,2363,2336,2298,2415,2350,163,710,500,1710,5,1,32552861,775,36.62,1.68,12,0.12,65.00,1415.00,3880,20231017,-38.66,2310,20240308,3.03,3040,-21.71,20240111,2310,3.03,20240308,3880,-38.66,20231017,2310,3.03,20240308,3.92,N,087260,500,162 억,,785314,N,N,0,N,00,N
20240312,100627,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2375,0,3,0.00,64767770,27407,33.58,2350,2390,2350,3085,1665,2375,2363.18,2.41,0,2649,2428,2401,2363,2336,2298,2415,2350,163,710,500,1710,5,1,32552861,773,36.54,1.68,12,0.08,65.00,1415.00,3880,20231017,-38.79,2310,20240308,2.81,3040,-21.88,20240111,2310,2.81,20240308,3880,-38.79,20231017,2310,2.81,20240308,3.92,N,087260,500,162 억,,785314,N,N,0,N,00,N
20240312,090628,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2355,-20,5,-0.84,7264445,3069,3.76,2350,2390,2350,3085,1665,2375,2367.04,2.41,0,-1206,2428,2401,2363,2336,2298,2415,2350,163,710,500,1710,5,1,32552861,767,36.23,1.66,12,0.01,65.00,1415.00,3880,20231017,-39.30,2310,20240308,1.95,3040,-22.53,20240111,2310,1.95,20240308,3880,-39.30,20231017,2310,1.95,20240308,3.92,N,087260,500,162 억,,785314,N,N,0,N,00,N
20240311,160626,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2375,15,2,0.64,191278570,80912,53.40,2360,2390,2325,3065,1655,2360,2364.03,2.44,0,-10189,2406,2382,2346,2322,2286,2395,2335,163,705,500,1690,5,1,32552861,773,36.54,1.68,12,0.25,65.00,1415.00,3880,20231017,-38.79,2310,20240308,2.81,3040,-21.88,20240111,2310,2.81,20240308,3880,-38.79,20231017,2310,2.81,20240308,3.94,N,087260,500,162 억,,795267,N,N,0,N,00,N
20240311,150628,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2370,10,2,0.42,182044015,77020,50.83,2360,2390,2325,3065,1655,2360,2363.59,2.44,0,-9273,2406,2382,2346,2322,2286,2395,2335,163,705,500,1690,5,1,32552861,772,36.46,1.67,12,0.24,65.00,1415.00,3880,20231017,-38.92,2310,20240308,2.60,3040,-22.04,20240111,2310,2.60,20240308,3880,-38.92,20231017,2310,2.60,20240308,3.94,N,087260,500,162 억,,795267,N,N,0,N,00,N
20240311,140624,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2370,10,2,0.42,157482895,66637,43.98,2360,2390,2325,3065,1655,2360,2363.30,2.44,0,-2252,2406,2382,2346,2322,2286,2395,2335,163,705,500,1690,5,1,32552861,772,36.46,1.67,12,0.20,65.00,1415.00,3880,20231017,-38.92,2310,20240308,2.60,3040,-22.04,20240111,2310,2.60,20240308,3880,-38.92,20231017,2310,2.60,20240308,3.94,N,087260,500,162 억,,795267,N,N,0,N,00,N
20240311,130625,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2380,20,2,0.85,147033050,62230,41.07,2360,2390,2325,3065,1655,2360,2362.74,2.44,0,285,2406,2382,2346,2322,2286,2395,2335,163,705,500,1690,5,1,32552861,775,36.62,1.68,12,0.19,65.00,1415.00,3880,20231017,-38.66,2310,20240308,3.03,3040,-21.71,20240111,2310,3.03,20240308,3880,-38.66,20231017,2310,3.03,20240308,3.94,N,087260,500,162 억,,795267,N,N,0,N,00,N
20240311,120626,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2385,25,2,1.06,119139115,50490,33.32,2360,2390,2325,3065,1655,2360,2359.66,2.44,0,3333,2406,2382,2346,2322,2286,2395,2335,163,705,500,1690,5,1,32552861,776,36.69,1.69,12,0.16,65.00,1415.00,3880,20231017,-38.53,2310,20240308,3.25,3040,-21.55,20240111,2310,3.25,20240308,3880,-38.53,20231017,2310,3.25,20240308,3.94,N,087260,500,162 억,,795267,N,N,0,N,00,N
20240311,110622,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2370,10,2,0.42,109952975,46630,30.77,2360,2390,2325,3065,1655,2360,2357.99,2.44,0,5784,2406,2382,2346,2322,2286,2395,2335,163,705,500,1690,5,1,32552861,772,36.46,1.67,12,0.14,65.00,1415.00,3880,20231017,-38.92,2310,20240308,2.60,3040,-22.04,20240111,2310,2.60,20240308,3880,-38.92,20231017,2310,2.60,20240308,3.94,N,087260,500,162 억,,795267,N,N,0,N,00,N
20240311,100615,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2350,-10,5,-0.42,52342610,22180,14.64,2360,2380,2325,3065,1655,2360,2359.90,2.44,0,1701,2406,2382,2346,2322,2286,2395,2335,163,705,500,1690,5,1,32552861,765,36.15,1.66,12,0.07,65.00,1415.00,3880,20231017,-39.43,2310,20240308,1.73,3040,-22.70,20240111,2310,1.73,20240308,3880,-39.43,20231017,2310,1.73,20240308,3.94,N,087260,500,162 억,,795267,N,N,0,N,00,N
20240311,090619,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2360,0,3,0.00,10584175,4488,2.96,2360,2365,2350,3065,1655,2360,2358.33,2.44,0,-2924,2406,2382,2346,2322,2286,2395,2335,163,705,500,1690,5,1,32552861,768,36.31,1.67,12,0.01,65.00,1415.00,3880,20231017,-39.18,2310,20240308,2.16,3040,-22.37,20240111,2310,2.16,20240308,3880,-39.18,20231017,2310,2.16,20240308,3.94,N,087260,500,162 억,,795267,N,N,0,N,00,N
20240308,160624,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,2360,20,2,0.85,353157300,150899,52.70,2340,2370,2310,3040,1640,2340,2340.36,2.32,0,41112,2523,2431,2373,2281,2223,2402,2252,163,700,500,1680,5,1,32552861,768,36.31,1.67,12,0.46,65.00,1415.00,3880,20231017,-39.18,2310,20240308,2.16,3040,-22.37,20240111,2310,2.16,20240308,3880,-39.18,20231017,2310,2.16,20240308,3.97,N,087260,500,162 억,,754195,N,N,0,N,00,N
20240308,150621,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,2355,15,2,0.64,319653245,136665,47.73,2340,2370,2310,3040,1640,2340,2338.95,2.32,0,33975,2523,2431,2373,2281,2223,2402,2252,163,700,500,1680,5,1,32552861,767,36.23,1.66,12,0.42,65.00,1415.00,3880,20231017,-39.30,2310,20240308,1.95,3040,-22.53,20240111,2310,1.95,20240308,3880,-39.30,20231017,2310,1.95,20240308,3.97,N,087260,500,162 억,,754195,N,N,0,N,00,N
20240308,140619,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,2335,-5,5,-0.21,251530180,107467,37.53,2340,2370,2315,3040,1640,2340,2340.53,2.32,0,22007,2523,2431,2373,2281,2223,2402,2252,163,700,500,1680,5,1,32552861,760,35.92,1.65,12,0.33,65.00,1415.00,3880,20231017,-39.82,2315,20240308,0.86,3040,-23.19,20240111,2315,0.86,20240308,3880,-39.82,20231017,2315,0.86,20240308,3.97,N,087260,500,162 억,,754195,N,N,0,N,00,N
20240308,130617,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,2330,-10,5,-0.43,209879335,89538,31.27,2340,2370,2315,3040,1640,2340,2344.03,2.32,0,13040,2523,2431,2373,2281,2223,2402,2252,163,700,500,1680,5,1,32552861,758,35.85,1.65,12,0.28,65.00,1415.00,3880,20231017,-39.95,2315,20240308,0.65,3040,-23.36,20240111,2315,0.65,20240308,3880,-39.95,20231017,2315,0.65,20240308,3.97,N,087260,500,162 억,,754195,N,N,0,N,00,N
20240308,120617,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2340,0,3,0.00,137416900,58453,20.41,2340,2370,2330,3040,1640,2340,2350.90,2.32,0,16558,2523,2431,2373,2281,2223,2402,2252,163,700,500,1680,5,1,32552861,762,36.00,1.65,12,0.18,65.00,1415.00,3880,20231017,-39.69,2315,20240307,1.08,3040,-23.03,20240111,2315,1.08,20240307,3880,-39.69,20231017,2315,1.08,20240307,3.97,N,087260,500,162 억,,754195,N,N,0,N,00,N
20240308,110618,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2345,5,2,0.21,114473240,48679,17.00,2340,2370,2330,3040,1640,2340,2351.59,2.32,0,14367,2523,2431,2373,2281,2223,2402,2252,163,700,500,1680,5,1,32552861,763,36.08,1.66,12,0.15,65.00,1415.00,3880,20231017,-39.56,2315,20240307,1.30,3040,-22.86,20240111,2315,1.30,20240307,3880,-39.56,20231017,2315,1.30,20240307,3.97,N,087260,500,162 억,,754195,N,N,0,N,00,N
20240308,100614,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2360,20,2,0.85,60933725,25934,9.06,2340,2370,2330,3040,1640,2340,2349.57,2.32,0,9387,2523,2431,2373,2281,2223,2402,2252,163,700,500,1680,5,1,32552861,768,36.31,1.67,12,0.08,65.00,1415.00,3880,20231017,-39.18,2315,20240307,1.94,3040,-22.37,20240111,2315,1.94,20240307,3880,-39.18,20231017,2315,1.94,20240307,3.97,N,087260,500,162 억,,754195,N,N,0,N,00,N
20240308,090614,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2355,15,2,0.64,21334215,9143,3.19,2340,2355,2330,3040,1640,2340,2333.39,2.32,0,3983,2523,2431,2373,2281,2223,2402,2252,163,700,500,1680,5,1,32552861,767,36.23,1.66,12,0.03,65.00,1415.00,3880,20231017,-39.30,2315,20240307,1.73,3040,-22.53,20240111,2315,1.73,20240307,3880,-39.30,20231017,2315,1.73,20240307,3.97,N,087260,500,162 억,,754195,N,N,0,N,00,N
20240307,160615,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,2340,-60,5,-2.50,669203140,286012,218.32,2465,2465,2315,3120,1680,2400,2339.77,2.23,0,27657,2460,2430,2405,2375,2350,2417,2362,163,720,500,1720,5,1,32552861,762,36.00,1.65,12,0.88,65.00,1415.00,3880,20231017,-39.69,2315,20240307,1.08,3040,-23.03,20240111,2315,1.08,20240307,3880,-39.69,20231017,2315,1.08,20240307,3.97,N,087260,500,162 억,,726538,N,N,0,N,00,N
20240307,150556,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,2335,-65,5,-2.71,612014840,261499,199.61,2465,2465,2315,3120,1680,2400,2340.41,2.23,0,29989,2460,2430,2405,2375,2350,2417,2362,163,720,500,1720,5,1,32552861,760,35.92,1.65,12,0.80,65.00,1415.00,3880,20231017,-39.82,2315,20240307,0.86,3040,-23.19,20240111,2315,0.86,20240307,3880,-39.82,20231017,2315,0.86,20240307,3.97,N,087260,500,162 억,,726538,N,N,0,N,00,N
20240307,140606,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,2330,-70,5,-2.92,577673265,246773,188.37,2465,2465,2315,3120,1680,2400,2340.91,2.23,0,37473,2460,2430,2405,2375,2350,2417,2362,163,720,500,1720,5,1,32552861,758,35.85,1.65,12,0.76,65.00,1415.00,3880,20231017,-39.95,2315,20240307,0.65,3040,-23.36,20240111,2315,0.65,20240307,3880,-39.95,20231017,2315,0.65,20240307,3.97,N,087260,500,162 억,,726538,N,N,0,N,00,N
20240307,130609,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,2340,-60,5,-2.50,555908810,237445,181.25,2465,2465,2315,3120,1680,2400,2341.21,2.23,0,41802,2460,2430,2405,2375,2350,2417,2362,163,720,500,1720,5,1,32552861,762,36.00,1.65,12,0.73,65.00,1415.00,3880,20231017,-39.69,2315,20240307,1.08,3040,-23.03,20240111,2315,1.08,20240307,3880,-39.69,20231017,2315,1.08,20240307,3.97,N,087260,500,162 억,,726538,N,N,0,N,00,N
20240307,120610,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,2320,-80,5,-3.33,483932070,206416,157.57,2465,2465,2315,3120,1680,2400,2344.45,2.23,0,31011,2460,2430,2405,2375,2350,2417,2362,163,720,500,1720,5,1,32552861,755,35.69,1.64,12,0.63,65.00,1415.00,3880,20231017,-40.21,2315,20240307,0.22,3040,-23.68,20240111,2315,0.22,20240307,3880,-40.21,20231017,2315,0.22,20240307,3.97,N,087260,500,162 억,,726538,N,N,0,N,00,N
20240307,110615,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,2350,-50,5,-2.08,409189535,174317,133.06,2465,2465,2320,3120,1680,2400,2347.39,2.23,0,35735,2460,2430,2405,2375,2350,2417,2362,163,720,500,1720,5,1,32552861,765,36.15,1.66,12,0.54,65.00,1415.00,3880,20231017,-39.43,2320,20240307,1.29,3040,-22.70,20240111,2320,1.29,20240307,3880,-39.43,20231017,2320,1.29,20240307,3.97,N,087260,500,162 억,,726538,N,N,0,N,00,N
20240307,100611,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,2360,-40,5,-1.67,164092595,69188,52.81,2465,2465,2340,3120,1680,2400,2371.69,2.23,0,-26653,2460,2430,2405,2375,2350,2417,2362,163,720,500,1720,5,1,32552861,768,36.31,1.67,12,0.21,65.00,1415.00,3880,20231017,-39.18,2340,20240307,0.85,3040,-22.37,20240111,2340,0.85,20240307,3880,-39.18,20231017,2340,0.85,20240307,3.97,N,087260,500,162 억,,726538,N,N,0,N,00,N
20240307,090612,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2415,15,2,0.62,15067545,6196,4.73,2465,2465,2410,3120,1680,2400,2431.82,2.23,0,1612,2460,2430,2405,2375,2350,2417,2362,163,720,500,1720,5,1,32552861,786,37.15,1.71,12,0.02,65.00,1415.00,3880,20231017,-37.76,2370,20230726,1.90,3040,-20.56,20240111,2380,1.47,20240306,3880,-37.76,20231017,2370,1.90,20230726,3.97,N,087260,500,162 억,,726538,N,N,0,N,00,N
20240306,160609,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2400,-10,5,-0.41,313193125,130352,108.45,2405,2435,2380,3130,1690,2410,2402.67,2.25,0,-5828,2500,2455,2425,2380,2350,2440,2365,163,720,500,1730,5,1,32552861,781,36.92,1.70,12,0.40,65.00,1415.00,3880,20231017,-38.14,2370,20230726,1.27,3040,-21.05,20240111,2380,0.84,20240306,3880,-38.14,20231017,2370,1.27,20230726,3.99,N,087260,500,162 억,,732363,N,N,0,N,00,N
20240306,150609,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2395,-15,5,-0.62,284408140,118317,98.44,2405,2435,2380,3130,1690,2410,2403.78,2.25,0,-4232,2500,2455,2425,2380,2350,2440,2365,163,720,500,1730,5,1,32552861,780,36.85,1.69,12,0.36,65.00,1415.00,3880,20231017,-38.27,2370,20230726,1.05,3040,-21.22,20240111,2380,0.63,20240306,3880,-38.27,20231017,2370,1.05,20230726,3.99,N,087260,500,162 억,,732363,N,N,0,N,00,N
20240306,140611,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2410,0,3,0.00,209467850,87061,72.43,2405,2435,2380,3130,1690,2410,2405.99,2.25,0,5670,2500,2455,2425,2380,2350,2440,2365,163,720,500,1730,5,1,32552861,785,37.08,1.70,12,0.27,65.00,1415.00,3880,20231017,-37.89,2370,20230726,1.69,3040,-20.72,20240111,2380,1.26,20240306,3880,-37.89,20231017,2370,1.69,20230726,3.99,N,087260,500,162 억,,732363,N,N,0,N,00,N
20240306,130612,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2410,0,3,0.00,188000260,78145,65.02,2405,2435,2380,3130,1690,2410,2405.79,2.25,0,8198,2500,2455,2425,2380,2350,2440,2365,163,720,500,1730,5,1,32552861,785,37.08,1.70,12,0.24,65.00,1415.00,3880,20231017,-37.89,2370,20230726,1.69,3040,-20.72,20240111,2380,1.26,20240306,3880,-37.89,20231017,2370,1.69,20230726,3.99,N,087260,500,162 억,,732363,N,N,0,N,00,N
20240306,120611,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2410,0,3,0.00,166747385,69326,57.68,2405,2435,2380,3130,1690,2410,2405.26,2.25,0,10576,2500,2455,2425,2380,2350,2440,2365,163,720,500,1730,5,1,32552861,785,37.08,1.70,12,0.21,65.00,1415.00,3880,20231017,-37.89,2370,20230726,1.69,3040,-20.72,20240111,2380,1.26,20240306,3880,-37.89,20231017,2370,1.69,20230726,3.99,N,087260,500,162 억,,732363,N,N,0,N,00,N
20240306,110608,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2405,-5,5,-0.21,158676320,65966,54.88,2405,2435,2380,3130,1690,2410,2405.43,2.25,0,11151,2500,2455,2425,2380,2350,2440,2365,163,720,500,1730,5,1,32552861,783,37.00,1.70,12,0.20,65.00,1415.00,3880,20231017,-38.02,2370,20230726,1.48,3040,-20.89,20240111,2380,1.05,20240306,3880,-38.02,20231017,2370,1.48,20230726,3.99,N,087260,500,162 억,,732363,N,N,0,N,00,N
20240306,100559,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2425,15,2,0.62,94007645,39053,32.49,2405,2435,2380,3130,1690,2410,2407.18,2.25,0,7083,2500,2455,2425,2380,2350,2440,2365,163,720,500,1730,5,1,32552861,789,37.31,1.71,12,0.12,65.00,1415.00,3880,20231017,-37.50,2370,20230726,2.32,3040,-20.23,20240111,2380,1.89,20240306,3880,-37.50,20231017,2370,2.32,20230726,3.99,N,087260,500,162 억,,732363,N,N,0,N,00,N
20240306,090608,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2395,-15,5,-0.62,9947275,4158,3.46,2405,2410,2380,3130,1690,2410,2392.32,2.25,0,-216,2500,2455,2425,2380,2350,2440,2365,163,720,500,1730,5,1,32552861,780,36.85,1.69,12,0.01,65.00,1415.00,3880,20231017,-38.27,2370,20230726,1.05,3040,-21.22,20240111,2380,0.63,20240306,3880,-38.27,20231017,2370,1.05,20230726,3.99,N,087260,500,162 억,,732363,N,N,0,N,00,N
20240305,160604,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2410,-35,5,-1.43,288362635,119682,95.37,2465,2470,2395,3175,1715,2445,2409.39,2.34,0,-31428,2531,2487,2441,2397,2351,2510,2420,163,730,500,1760,5,1,32552861,785,37.08,1.70,12,0.37,65.00,1415.00,3880,20231017,-37.89,2370,20230726,1.69,3040,-20.72,20240111,2395,0.63,20240305,3880,-37.89,20231017,2370,1.69,20230726,3.99,N,087260,500,162 억,,763341,N,N,0,N,00,N
20240305,150606,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2400,-45,5,-1.84,273620130,113550,90.48,2465,2470,2395,3175,1715,2445,2409.67,2.34,0,-30905,2531,2487,2441,2397,2351,2510,2420,163,730,500,1760,5,1,32552861,781,36.92,1.70,12,0.35,65.00,1415.00,3880,20231017,-38.14,2370,20230726,1.27,3040,-21.05,20240111,2395,0.21,20240305,3880,-38.14,20231017,2370,1.27,20230726,3.99,N,087260,500,162 억,,763341,N,N,0,N,00,N
20240305,140559,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2405,-40,5,-1.64,193899065,80371,64.04,2465,2470,2400,3175,1715,2445,2412.53,2.34,0,-27516,2531,2487,2441,2397,2351,2510,2420,163,730,500,1760,5,1,32552861,783,37.00,1.70,12,0.25,65.00,1415.00,3880,20231017,-38.02,2370,20230726,1.48,3040,-20.89,20240111,2395,0.42,20240304,3880,-38.02,20231017,2370,1.48,20230726,3.99,N,087260,500,162 억,,763341,N,N,0,N,00,N
20240305,130604,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2405,-40,5,-1.64,157872615,65394,52.11,2465,2470,2400,3175,1715,2445,2414.15,2.34,0,-28030,2531,2487,2441,2397,2351,2510,2420,163,730,500,1760,5,1,32552861,783,37.00,1.70,12,0.20,65.00,1415.00,3880,20231017,-38.02,2370,20230726,1.48,3040,-20.89,20240111,2395,0.42,20240304,3880,-38.02,20231017,2370,1.48,20230726,3.99,N,087260,500,162 억,,763341,N,N,0,N,00,N
20240305,120601,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2405,-40,5,-1.64,119455690,49395,39.36,2465,2470,2400,3175,1715,2445,2418.34,2.34,0,-26043,2531,2487,2441,2397,2351,2510,2420,163,730,500,1760,5,1,32552861,783,37.00,1.70,12,0.15,65.00,1415.00,3880,20231017,-38.02,2370,20230726,1.48,3040,-20.89,20240111,2395,0.42,20240304,3880,-38.02,20231017,2370,1.48,20230726,3.99,N,087260,500,162 억,,763341,N,N,0,N,00,N
20240305,110602,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2415,-30,5,-1.23,64405115,26550,21.16,2465,2470,2415,3175,1715,2445,2425.76,2.34,0,-13838,2531,2487,2441,2397,2351,2510,2420,163,730,500,1760,5,1,32552861,786,37.15,1.71,12,0.08,65.00,1415.00,3880,20231017,-37.76,2370,20230726,1.90,3040,-20.56,20240111,2395,0.84,20240304,3880,-37.76,20231017,2370,1.90,20230726,3.99,N,087260,500,162 억,,763341,N,N,0,N,00,N
20240305,100558,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2430,-15,5,-0.61,37956450,15626,12.45,2465,2470,2415,3175,1715,2445,2428.99,2.34,0,-5134,2531,2487,2441,2397,2351,2510,2420,163,730,500,1760,5,1,32552861,791,37.38,1.72,12,0.05,65.00,1415.00,3880,20231017,-37.37,2370,20230726,2.53,3040,-20.07,20240111,2395,1.46,20240304,3880,-37.37,20231017,2370,2.53,20230726,3.99,N,087260,500,162 억,,763341,N,N,0,N,00,N
20240305,090559,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2465,20,2,0.82,1873630,761,0.61,2465,2470,2445,3175,1715,2445,2463.58,2.34,0,-334,2531,2487,2441,2397,2351,2510,2420,163,730,500,1760,5,1,32552861,802,37.92,1.74,12,0.00,65.00,1415.00,3880,20231017,-36.47,2370,20230726,4.01,3040,-18.91,20240111,2395,2.92,20240304,3880,-36.47,20231017,2370,4.01,20230726,3.99,N,087260,500,162 억,,763341,N,N,0,N,00,N
20240304,160601,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2445,30,2,1.24,306656200,124915,105.33,2395,2485,2395,3135,1695,2415,2454.92,2.41,0,-19634,2485,2450,2425,2390,2365,2437,2377,163,720,500,1730,5,1,32552861,796,37.62,1.73,12,0.38,65.00,1415.00,3880,20231017,-36.98,2370,20230726,3.16,3040,-19.57,20240111,2395,2.09,20240304,3880,-36.98,20231017,2370,3.16,20230726,4.03,N,087260,500,162 억,,782975,N,N,0,N,00,N
20240304,150556,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2440,25,2,1.04,283467870,115417,97.32,2395,2485,2395,3135,1695,2415,2456.03,2.41,0,-19747,2485,2450,2425,2390,2365,2437,2377,163,720,500,1730,5,1,32552861,794,37.54,1.72,12,0.35,65.00,1415.00,3880,20231017,-37.11,2370,20230726,2.95,3040,-19.74,20240111,2395,1.88,20240304,3880,-37.11,20231017,2370,2.95,20230726,4.03,N,087260,500,162 억,,782975,N,N,0,N,00,N
20240304,140525,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2460,45,2,1.86,253471340,103139,86.97,2395,2485,2395,3135,1695,2415,2457.57,2.41,0,-16969,2485,2450,2425,2390,2365,2437,2377,163,720,500,1730,5,1,32552861,801,37.85,1.74,12,0.32,65.00,1415.00,3880,20231017,-36.60,2370,20230726,3.80,3040,-19.08,20240111,2395,2.71,20240304,3880,-36.60,20231017,2370,3.80,20230726,4.03,N,087260,500,162 억,,782975,N,N,0,N,00,N
20240304,130553,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2465,50,2,2.07,197705280,80418,67.81,2395,2485,2395,3135,1695,2415,2458.47,2.41,0,1920,2485,2450,2425,2390,2365,2437,2377,163,720,500,1730,5,1,32552861,802,37.92,1.74,12,0.25,65.00,1415.00,3880,20231017,-36.47,2370,20230726,4.01,3040,-18.91,20240111,2395,2.92,20240304,3880,-36.47,20231017,2370,4.01,20230726,4.03,N,087260,500,162 억,,782975,N,N,0,N,00,N
20240304,120530,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2480,65,2,2.69,160349980,65309,55.07,2395,2480,2395,3135,1695,2415,2455.25,2.41,0,8785,2485,2450,2425,2390,2365,2437,2377,163,720,500,1730,5,1,32552861,807,38.15,1.75,12,0.20,65.00,1415.00,3880,20231017,-36.08,2370,20230726,4.64,3040,-18.42,20240111,2395,3.55,20240304,3880,-36.08,20231017,2370,4.64,20230726,4.03,N,087260,500,162 억,,782975,N,N,0,N,00,N
20240304,110548,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2470,55,2,2.28,123732975,50495,42.58,2395,2475,2395,3135,1695,2415,2450.40,2.41,0,10586,2485,2450,2425,2390,2365,2437,2377,163,720,500,1730,5,1,32552861,804,38.00,1.75,12,0.16,65.00,1415.00,3880,20231017,-36.34,2370,20230726,4.22,3040,-18.75,20240111,2395,3.13,20240304,3880,-36.34,20231017,2370,4.22,20230726,4.03,N,087260,500,162 억,,782975,N,N,0,N,00,N
20240304,100550,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2465,50,2,2.07,77927250,31928,26.92,2395,2475,2395,3135,1695,2415,2440.72,2.41,0,9420,2485,2450,2425,2390,2365,2437,2377,163,720,500,1730,5,1,32552861,802,37.92,1.74,12,0.10,65.00,1415.00,3880,20231017,-36.47,2370,20230726,4.01,3040,-18.91,20240111,2395,2.92,20240304,3880,-36.47,20231017,2370,4.01,20230726,4.03,N,087260,500,162 억,,782975,N,N,0,N,00,N
20240304,090551,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2420,5,2,0.21,21204600,8810,7.43,2395,2435,2395,3135,1695,2415,2406.88,2.41,0,3075,2485,2450,2425,2390,2365,2437,2377,163,720,500,1730,5,1,32552861,788,37.23,1.71,12,0.03,65.00,1415.00,3880,20231017,-37.63,2370,20230726,2.11,3040,-20.39,20240111,2395,1.04,20240304,3880,-37.63,20231017,2370,2.11,20230726,4.03,N,087260,500,162 억,,782975,N,N,0,N,00,N