KissMeData/089850/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
20240329,160705,55,40.00,KOSDAQ,신고가,소프트웨어,N,N,N,Y,40,N,18650,-100,5,-0.53,2520379050,134896,205.39,19920,20000,17940,24350,13130,18750,18683.87,7.66,0,4593,19356,19052,18886,18582,18416,18970,18500,37,5600,500,13500,10,1,7456734,1391,7.40,1.09,12,1.81,2521.00,17145.00,20000,20240329,-6.75,11530,20230427,61.75,20000,-6.75,20240329,15200,22.70,20240205,20000,-6.75,20240329,11530,61.75,20230427,2.31,N,089850,500,37 억,,571005,N,N,0,N,00,N
20240329,150709,55,40.00,KOSDAQ,신고가,소프트웨어,N,N,N,Y,40,N,18580,-170,5,-0.91,2408806660,128908,196.28,19920,20000,17940,24350,13130,18750,18686.24,7.66,0,4459,19356,19052,18886,18582,18416,18970,18500,37,5600,500,13500,10,1,7456734,1385,7.37,1.08,12,1.73,2521.00,17145.00,20000,20240329,-7.10,11530,20230427,61.14,20000,-7.10,20240329,15200,22.24,20240205,20000,-7.10,20240329,11530,61.14,20230427,2.31,N,089850,500,37 억,,571005,N,N,0,N,00,N
20240329,140704,55,40.00,KOSDAQ,신고가,소프트웨어,N,N,N,Y,40,N,18480,-270,5,-1.44,2212875190,118318,180.15,19920,20000,17940,24350,13130,18750,18702.77,7.66,0,-78,19356,19052,18886,18582,18416,18970,18500,37,5600,500,13500,10,1,7456734,1378,7.33,1.08,12,1.59,2521.00,17145.00,20000,20240329,-7.60,11530,20230427,60.28,20000,-7.60,20240329,15200,21.58,20240205,20000,-7.60,20240329,11530,60.28,20230427,2.31,N,089850,500,37 억,,571005,N,N,0,N,00,N
20240329,130655,55,40.00,KOSDAQ,신고가,소프트웨어,N,N,N,Y,40,N,18430,-320,5,-1.71,2125744760,113621,173.00,19920,20000,17940,24350,13130,18750,18709.08,7.66,0,665,19356,19052,18886,18582,18416,18970,18500,37,5600,500,13500,10,1,7456734,1374,7.31,1.07,12,1.52,2521.00,17145.00,20000,20240329,-7.85,11530,20230427,59.84,20000,-7.85,20240329,15200,21.25,20240205,20000,-7.85,20240329,11530,59.84,20230427,2.31,N,089850,500,37 억,,571005,N,N,0,N,00,N
20240329,120702,55,40.00,KOSDAQ,신고가,소프트웨어,N,N,N,Y,40,N,18310,-440,5,-2.35,1948893670,104006,158.36,19920,20000,17940,24350,13130,18750,18738.28,7.66,0,-3071,19356,19052,18886,18582,18416,18970,18500,37,5600,500,13500,10,1,7456734,1365,7.26,1.07,12,1.39,2521.00,17145.00,20000,20240329,-8.45,11530,20230427,58.80,20000,-8.45,20240329,15200,20.46,20240205,20000,-8.45,20240329,11530,58.80,20230427,2.31,N,089850,500,37 억,,571005,N,N,0,N,00,N
20240329,110651,55,40.00,KOSDAQ,신고가,소프트웨어,N,N,N,Y,40,N,18500,-250,5,-1.33,1602511690,85072,129.53,19920,20000,17940,24350,13130,18750,18837.13,7.66,0,-6198,19356,19052,18886,18582,18416,18970,18500,37,5600,500,13500,10,1,7456734,1379,7.34,1.08,12,1.14,2521.00,17145.00,20000,20240329,-7.50,11530,20230427,60.45,20000,-7.50,20240329,15200,21.71,20240205,20000,-7.50,20240329,11530,60.45,20230427,2.31,N,089850,500,37 억,,571005,N,N,0,N,00,N
20240329,100654,55,40.00,KOSDAQ,신고가,소프트웨어,N,N,N,Y,40,N,18390,-360,5,-1.92,1492734910,79124,120.47,19920,20000,17940,24350,13130,18750,18865.78,7.66,0,-6449,19356,19052,18886,18582,18416,18970,18500,37,5600,500,13500,10,1,7456734,1371,7.29,1.07,12,1.06,2521.00,17145.00,20000,20240329,-8.05,11530,20230427,59.50,20000,-8.05,20240329,15200,20.99,20240205,20000,-8.05,20240329,11530,59.50,20230427,2.31,N,089850,500,37 억,,571005,N,N,0,N,00,N
20240329,090652,55,40.00,KOSDAQ,신고가,소프트웨어,N,N,N,Y,40,N,18320,-430,5,-2.29,978977740,51261,78.05,19920,20000,17940,24350,13130,18750,19097.97,7.66,0,-6560,19356,19052,18886,18582,18416,18970,18500,37,5600,500,13500,10,1,7456734,1366,7.27,1.07,12,0.69,2521.00,17145.00,20000,20240329,-8.40,11530,20230427,58.89,20000,-8.40,20240329,15200,20.53,20240205,20000,-8.40,20240329,11530,58.89,20230427,2.31,N,089850,500,37 억,,571005,N,N,0,N,00,N
20240328,160659,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,18750,-120,5,-0.64,1240399550,65532,51.58,19040,19190,18720,24500,13210,18870,18928.29,7.53,0,8493,19676,19272,19006,18602,18336,19140,18470,37,5630,500,13580,10,1,7456734,1398,7.44,1.09,12,0.88,2521.00,17145.00,19510,20230831,-3.90,11530,20230427,62.62,19450,-3.60,20240326,15200,23.36,20240205,19510,-3.90,20230831,11530,62.62,20230427,1.95,N,089850,500,37 억,,561556,N,N,1,N,00,N
20240328,150659,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,18750,-120,5,-0.64,1214782510,64166,50.51,19040,19190,18720,24500,13210,18870,18931.96,7.53,0,8167,19676,19272,19006,18602,18336,19140,18470,37,5630,500,13580,10,1,7456734,1398,7.44,1.09,12,0.86,2521.00,17145.00,19510,20230831,-3.90,11530,20230427,62.62,19450,-3.60,20240326,15200,23.36,20240205,19510,-3.90,20230831,11530,62.62,20230427,1.95,N,089850,500,37 억,,561556,N,N,1,N,00,N
20240328,140651,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,18830,-40,5,-0.21,1053207860,55553,43.73,19040,19190,18790,24500,13210,18870,18958.76,7.53,0,8281,19676,19272,19006,18602,18336,19140,18470,37,5630,500,13580,10,1,7456734,1404,7.47,1.10,12,0.75,2521.00,17145.00,19510,20230831,-3.49,11530,20230427,63.31,19450,-3.19,20240326,15200,23.88,20240205,19510,-3.49,20230831,11530,63.31,20230427,1.95,N,089850,500,37 억,,561556,N,N,1,N,00,N
20240328,130650,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,18870,0,3,0.00,956234010,50404,39.68,19040,19190,18790,24500,13210,18870,18971.58,7.53,0,7708,19676,19272,19006,18602,18336,19140,18470,37,5630,500,13580,10,1,7456734,1407,7.49,1.10,12,0.68,2521.00,17145.00,19510,20230831,-3.28,11530,20230427,63.66,19450,-2.98,20240326,15200,24.14,20240205,19510,-3.28,20230831,11530,63.66,20230427,1.95,N,089850,500,37 억,,561556,N,N,1,N,00,N
20240328,120654,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,18930,60,2,0.32,817408230,43039,33.88,19040,19190,18810,24500,13210,18870,18992.54,7.53,0,7637,19676,19272,19006,18602,18336,19140,18470,37,5630,500,13580,10,1,7456734,1412,7.51,1.10,12,0.58,2521.00,17145.00,19510,20230831,-2.97,11530,20230427,64.18,19450,-2.67,20240326,15200,24.54,20240205,19510,-2.97,20230831,11530,64.18,20230427,1.95,N,089850,500,37 억,,561556,N,N,1,N,00,N
20240328,110654,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,18990,120,2,0.64,694385660,36536,28.76,19040,19190,18810,24500,13210,18870,19005.87,7.53,0,10464,19676,19272,19006,18602,18336,19140,18470,37,5630,500,13580,10,1,7456734,1416,7.53,1.11,12,0.49,2521.00,17145.00,19510,20230831,-2.67,11530,20230427,64.70,19450,-2.37,20240326,15200,24.93,20240205,19510,-2.67,20230831,11530,64.70,20230427,1.95,N,089850,500,37 억,,561556,N,N,1,N,00,N
20240328,100649,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,19000,130,2,0.69,539538260,28353,22.32,19040,19190,18810,24500,13210,18870,19029.85,7.53,0,7853,19676,19272,19006,18602,18336,19140,18470,37,5630,500,13580,10,1,7456734,1417,7.54,1.11,12,0.38,2521.00,17145.00,19510,20230831,-2.61,11530,20230427,64.79,19450,-2.31,20240326,15200,25.00,20240205,19510,-2.61,20230831,11530,64.79,20230427,1.95,N,089850,500,37 억,,561556,N,N,1,N,00,N
20240328,090705,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,18900,30,2,0.16,88714590,4691,3.69,19040,19040,18810,24500,13210,18870,18912.51,7.53,0,73,19676,19272,19006,18602,18336,19140,18470,37,5630,500,13580,10,1,7456734,1409,7.50,1.10,12,0.06,2521.00,17145.00,19510,20230831,-3.13,11530,20230427,63.92,19450,-2.83,20240326,15200,24.34,20240205,19510,-3.13,20230831,11530,63.92,20230427,1.95,N,089850,500,37 억,,561556,N,N,1,N,00,N
20240327,160702,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,18870,-360,5,-1.87,2420069330,126869,59.69,19400,19410,18740,24950,13470,19230,19075.39,7.98,0,-35311,20070,19650,19030,18610,17990,19860,18820,37,5720,500,13840,10,1,7456734,1407,7.49,1.10,12,1.70,2521.00,17145.00,19510,20230831,-3.28,11530,20230427,63.66,19450,-2.98,20240326,15200,24.14,20240205,19510,-3.28,20230831,11530,63.66,20230427,1.93,N,089850,500,37 억,,595290,N,N,1,N,00,N
20240327,150703,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,18900,-330,5,-1.72,2363725680,123885,58.28,19400,19410,18740,24950,13470,19230,19079.99,7.98,0,-35936,20070,19650,19030,18610,17990,19860,18820,37,5720,500,13840,10,1,7456734,1409,7.50,1.10,12,1.66,2521.00,17145.00,19510,20230831,-3.13,11530,20230427,63.92,19450,-2.83,20240326,15200,24.34,20240205,19510,-3.13,20230831,11530,63.92,20230427,1.93,N,089850,500,37 억,,595290,N,N,0,N,00,N
20240327,140703,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,18870,-360,5,-1.87,2263378200,118577,55.79,19400,19410,18740,24950,13470,19230,19087.83,7.98,0,-36064,20070,19650,19030,18610,17990,19860,18820,37,5720,500,13840,10,1,7456734,1407,7.49,1.10,12,1.59,2521.00,17145.00,19510,20230831,-3.28,11530,20230427,63.66,19450,-2.98,20240326,15200,24.14,20240205,19510,-3.28,20230831,11530,63.66,20230427,1.93,N,089850,500,37 억,,595290,N,N,0,N,00,N
20240327,130703,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,18800,-430,5,-2.24,2184642780,114400,53.82,19400,19410,18740,24950,13470,19230,19096.52,7.98,0,-35039,20070,19650,19030,18610,17990,19860,18820,37,5720,500,13840,10,1,7456734,1402,7.46,1.10,12,1.53,2521.00,17145.00,19510,20230831,-3.64,11530,20230427,63.05,19450,-3.34,20240326,15200,23.68,20240205,19510,-3.64,20230831,11530,63.05,20230427,1.93,N,089850,500,37 억,,595290,N,N,0,N,00,N
20240327,120705,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,18830,-400,5,-2.08,2025222360,105915,49.83,19400,19410,18760,24950,13470,19230,19121.20,7.98,0,-35739,20070,19650,19030,18610,17990,19860,18820,37,5720,500,13840,10,1,7456734,1404,7.47,1.10,12,1.42,2521.00,17145.00,19510,20230831,-3.49,11530,20230427,63.31,19450,-3.19,20240326,15200,23.88,20240205,19510,-3.49,20230831,11530,63.31,20230427,1.93,N,089850,500,37 억,,595290,N,N,0,N,00,N
20240327,110701,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,18820,-410,5,-2.13,1863652730,97339,45.79,19400,19410,18760,24950,13470,19230,19146.00,7.98,0,-36682,20070,19650,19030,18610,17990,19860,18820,37,5720,500,13840,10,1,7456734,1403,7.47,1.10,12,1.31,2521.00,17145.00,19510,20230831,-3.54,11530,20230427,63.23,19450,-3.24,20240326,15200,23.82,20240205,19510,-3.54,20230831,11530,63.23,20230427,1.93,N,089850,500,37 억,,595290,N,N,0,N,00,N
20240327,100658,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,19170,-60,5,-0.31,1614465040,84169,39.60,19400,19410,18820,24950,13470,19230,19181.23,7.98,0,-35095,20070,19650,19030,18610,17990,19860,18820,37,5720,500,13840,10,1,7456734,1429,7.60,1.12,12,1.13,2521.00,17145.00,19510,20230831,-1.74,11530,20230427,66.26,19450,-1.44,20240326,15200,26.12,20240205,19510,-1.74,20230831,11530,66.26,20230427,1.93,N,089850,500,37 억,,595290,N,N,0,N,00,N
20240327,090703,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,19100,-130,5,-0.68,963791840,49961,23.50,19400,19410,19030,24950,13470,19230,19290.89,7.98,0,-25464,20070,19650,19030,18610,17990,19860,18820,37,5720,500,13840,10,1,7456734,1424,7.58,1.11,12,0.67,2521.00,17145.00,19510,20230831,-2.10,11530,20230427,65.65,19450,-1.80,20240326,15200,25.66,20240205,19510,-2.10,20230831,11530,65.65,20230427,1.93,N,089850,500,37 억,,595290,N,N,0,N,00,N
20240326,160556,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,19230,820,2,4.45,4019474320,211245,509.75,18500,19450,18410,23900,12890,18410,19027.33,7.67,0,21089,18843,18626,18433,18216,18023,18735,18325,37,5490,500,13250,10,1,7456734,1434,51.69,1.30,12,2.83,372.00,14749.00,19510,20230831,-1.44,11530,20230427,66.78,19450,-1.13,20240326,15200,26.51,20240205,19510,-1.44,20230831,11530,66.78,20230427,1.89,N,089850,500,37 억,,571837,N,N,0,N,00,N
20240326,150654,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,19260,850,2,4.62,3858106960,202851,489.49,18500,19450,18410,23900,12890,18410,19019.42,7.67,0,22125,18843,18626,18433,18216,18023,18735,18325,37,5490,500,13250,10,1,7456734,1436,51.77,1.31,12,2.72,372.00,14749.00,19510,20230831,-1.28,11530,20230427,67.04,19450,-0.98,20240326,15200,26.71,20240205,19510,-1.28,20230831,11530,67.04,20230427,1.89,N,089850,500,37 억,,571837,N,N,0,N,00,N
20240326,140650,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,19350,940,2,5.11,3423847780,180327,435.14,18500,19450,18410,23900,12890,18410,18986.89,7.67,0,20336,18843,18626,18433,18216,18023,18735,18325,37,5490,500,13250,10,1,7456734,1443,52.02,1.31,12,2.42,372.00,14749.00,19510,20230831,-0.82,11530,20230427,67.82,19450,-0.51,20240326,15200,27.30,20240205,19510,-0.82,20230831,11530,67.82,20230427,1.89,N,089850,500,37 억,,571837,N,N,0,N,00,N
20240326,130648,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,19310,900,2,4.89,2334600690,123956,299.11,18500,19340,18410,23900,12890,18410,18834.11,7.67,0,12927,18843,18626,18433,18216,18023,18735,18325,37,5490,500,13250,10,1,7456734,1440,51.91,1.31,12,1.66,372.00,14749.00,19510,20230831,-1.03,11530,20230427,67.48,19340,-0.16,20240326,15200,27.04,20240205,19510,-1.03,20230831,11530,67.48,20230427,1.89,N,089850,500,37 억,,571837,N,N,0,N,00,N
20240326,120650,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,18600,190,2,1.03,608443790,32810,79.17,18500,18710,18410,23900,12890,18410,18544.47,7.67,0,8679,18843,18626,18433,18216,18023,18735,18325,37,5490,500,13250,10,1,7456734,1387,50.00,1.26,12,0.44,372.00,14749.00,19510,20230831,-4.66,11530,20230427,61.32,18840,-1.27,20240319,15200,22.37,20240205,19510,-4.66,20230831,11530,61.32,20230427,1.89,N,089850,500,37 억,,571837,N,N,0,N,00,N
20240326,110644,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,18490,80,2,0.43,424636810,22929,55.33,18500,18650,18410,23900,12890,18410,18519.65,7.67,0,4702,18843,18626,18433,18216,18023,18735,18325,37,5490,500,13250,10,1,7456734,1379,49.70,1.25,12,0.31,372.00,14749.00,19510,20230831,-5.23,11530,20230427,60.36,18840,-1.86,20240319,15200,21.64,20240205,19510,-5.23,20230831,11530,60.36,20230427,1.89,N,089850,500,37 억,,571837,N,N,0,N,00,N
20240326,100653,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,18480,70,2,0.38,342557900,18480,44.59,18500,18650,18410,23900,12890,18410,18536.70,7.67,0,4266,18843,18626,18433,18216,18023,18735,18325,37,5490,500,13250,10,1,7456734,1378,49.68,1.25,12,0.25,372.00,14749.00,19510,20230831,-5.28,11530,20230427,60.28,18840,-1.91,20240319,15200,21.58,20240205,19510,-5.28,20230831,11530,60.28,20230427,1.89,N,089850,500,37 억,,571837,N,N,0,N,00,N
20240326,090652,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,18530,120,2,0.65,46945260,2530,6.11,18500,18650,18410,23900,12890,18410,18555.55,7.67,0,769,18843,18626,18433,18216,18023,18735,18325,37,5490,500,13250,10,1,7456734,1382,49.81,1.26,12,0.03,372.00,14749.00,19510,20230831,-5.02,11530,20230427,60.71,18840,-1.65,20240319,15200,21.91,20240205,19510,-5.02,20230831,11530,60.71,20230427,1.89,N,089850,500,37 억,,571837,N,N,0,N,00,N
20240325,160714,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,18410,60,2,0.33,755089920,41036,113.67,18240,18650,18240,23850,12850,18350,18400.70,7.52,0,9260,18716,18532,18316,18132,17916,18425,18025,37,5500,500,13210,10,1,7456734,1373,49.49,1.25,12,0.55,372.00,14749.00,19510,20230831,-5.64,11530,20230427,59.67,18840,-2.28,20240319,15200,21.12,20240205,19510,-5.64,20230831,11530,59.67,20230427,2.01,N,089850,500,37 억,,560826,N,N,0,N,00,N
20240325,150717,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,18420,70,2,0.38,723104490,39300,108.86,18240,18650,18240,23850,12850,18350,18399.63,7.52,0,8712,18716,18532,18316,18132,17916,18425,18025,37,5500,500,13210,10,1,7456734,1374,49.52,1.25,12,0.53,372.00,14749.00,19510,20230831,-5.59,11530,20230427,59.76,18840,-2.23,20240319,15200,21.18,20240205,19510,-5.59,20230831,11530,59.76,20230427,2.01,N,089850,500,37 억,,560826,N,N,0,N,00,N
20240325,140715,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,18430,80,2,0.44,654093170,35558,98.50,18240,18650,18240,23850,12850,18350,18395.13,7.52,0,8609,18716,18532,18316,18132,17916,18425,18025,37,5500,500,13210,10,1,7456734,1374,49.54,1.25,12,0.48,372.00,14749.00,19510,20230831,-5.54,11530,20230427,59.84,18840,-2.18,20240319,15200,21.25,20240205,19510,-5.54,20230831,11530,59.84,20230427,2.01,N,089850,500,37 억,,560826,N,N,0,N,00,N
20240325,130717,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,18360,10,2,0.05,551649330,29984,83.06,18240,18650,18240,23850,12850,18350,18398.16,7.52,0,7483,18716,18532,18316,18132,17916,18425,18025,37,5500,500,13210,10,1,7456734,1369,49.35,1.24,12,0.40,372.00,14749.00,19510,20230831,-5.89,11530,20230427,59.24,18840,-2.55,20240319,15200,20.79,20240205,19510,-5.89,20230831,11530,59.24,20230427,2.01,N,089850,500,37 억,,560826,N,N,0,N,00,N
20240325,120719,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,18410,60,2,0.33,498957830,27121,75.13,18240,18650,18240,23850,12850,18350,18397.51,7.52,0,7042,18716,18532,18316,18132,17916,18425,18025,37,5500,500,13210,10,1,7456734,1373,49.49,1.25,12,0.36,372.00,14749.00,19510,20230831,-5.64,11530,20230427,59.67,18840,-2.28,20240319,15200,21.12,20240205,19510,-5.64,20230831,11530,59.67,20230427,2.01,N,089850,500,37 억,,560826,N,N,0,N,00,N
20240325,110717,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,18500,150,2,0.82,414757520,22557,62.48,18240,18650,18240,23850,12850,18350,18387.12,7.52,0,6311,18716,18532,18316,18132,17916,18425,18025,37,5500,500,13210,10,1,7456734,1379,49.73,1.25,12,0.30,372.00,14749.00,19510,20230831,-5.18,11530,20230427,60.45,18840,-1.80,20240319,15200,21.71,20240205,19510,-5.18,20230831,11530,60.45,20230427,2.01,N,089850,500,37 억,,560826,N,N,0,N,00,N
20240325,100716,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,18400,50,2,0.27,270991050,14740,40.83,18240,18650,18240,23850,12850,18350,18384.79,7.52,0,2771,18716,18532,18316,18132,17916,18425,18025,37,5500,500,13210,10,1,7456734,1372,49.46,1.25,12,0.20,372.00,14749.00,19510,20230831,-5.69,11530,20230427,59.58,18840,-2.34,20240319,15200,21.05,20240205,19510,-5.69,20230831,11530,59.58,20230427,2.01,N,089850,500,37 억,,560826,N,N,0,N,00,N
20240325,090718,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,18490,140,2,0.76,57259100,3084,8.54,18240,18650,18240,23850,12850,18350,18568.13,7.52,0,-355,18716,18532,18316,18132,17916,18425,18025,37,5500,500,13210,10,1,7456734,1379,49.70,1.25,12,0.04,372.00,14749.00,19510,20230831,-5.23,11530,20230427,60.36,18840,-1.86,20240319,15200,21.64,20240205,19510,-5.23,20230831,11530,60.36,20230427,2.01,N,089850,500,37 억,,560826,N,N,0,N,00,N
20240322,160716,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,18350,-40,5,-0.22,647133470,35419,41.26,18500,18500,18100,23900,12880,18390,18270.61,7.54,0,-3303,19003,18696,18443,18136,17883,18570,18010,37,5510,500,13240,10,1,7456734,1368,49.33,1.24,12,0.47,372.00,14749.00,19510,20230831,-5.95,11530,20230427,59.15,18840,-2.60,20240319,15200,20.72,20240205,19510,-5.95,20230831,11530,59.15,20230427,2.02,N,089850,500,37 억,,562576,N,N,0,N,00,N
20240322,150719,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,18340,-50,5,-0.27,613066370,33562,39.09,18500,18500,18100,23900,12880,18390,18266.52,7.54,0,-2975,19003,18696,18443,18136,17883,18570,18010,37,5510,500,13240,10,1,7456734,1368,49.30,1.24,12,0.45,372.00,14749.00,19510,20230831,-6.00,11530,20230427,59.06,18840,-2.65,20240319,15200,20.66,20240205,19510,-6.00,20230831,11530,59.06,20230427,2.02,N,089850,500,37 억,,562576,N,N,0,N,00,N
20240322,140711,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,18270,-120,5,-0.65,530977550,29080,33.87,18500,18500,18100,23900,12880,18390,18259.00,7.54,0,-1849,19003,18696,18443,18136,17883,18570,18010,37,5510,500,13240,10,1,7456734,1362,49.11,1.24,12,0.39,372.00,14749.00,19510,20230831,-6.36,11530,20230427,58.46,18840,-3.03,20240319,15200,20.20,20240205,19510,-6.36,20230831,11530,58.46,20230427,2.02,N,089850,500,37 억,,562576,N,N,0,N,00,N
20240322,130714,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,18200,-190,5,-1.03,451416280,24721,28.80,18500,18500,18100,23900,12880,18390,18260.20,7.54,0,-2260,19003,18696,18443,18136,17883,18570,18010,37,5510,500,13240,10,1,7456734,1357,48.92,1.23,12,0.33,372.00,14749.00,19510,20230831,-6.71,11530,20230427,57.85,18840,-3.40,20240319,15200,19.74,20240205,19510,-6.71,20230831,11530,57.85,20230427,2.02,N,089850,500,37 억,,562576,N,N,0,N,00,N
20240322,120710,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,18230,-160,5,-0.87,404129210,22126,25.77,18500,18500,18100,23900,12880,18390,18264.65,7.54,0,-2334,19003,18696,18443,18136,17883,18570,18010,37,5510,500,13240,10,1,7456734,1359,49.01,1.24,12,0.30,372.00,14749.00,19510,20230831,-6.56,11530,20230427,58.11,18840,-3.24,20240319,15200,19.93,20240205,19510,-6.56,20230831,11530,58.11,20230427,2.02,N,089850,500,37 억,,562576,N,N,0,N,00,N
20240322,110718,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,18300,-90,5,-0.49,372062090,20373,23.73,18500,18500,18100,23900,12880,18390,18262.23,7.54,0,-3117,19003,18696,18443,18136,17883,18570,18010,37,5510,500,13240,10,1,7456734,1365,49.19,1.24,12,0.27,372.00,14749.00,19510,20230831,-6.20,11530,20230427,58.72,18840,-2.87,20240319,15200,20.39,20240205,19510,-6.20,20230831,11530,58.72,20230427,2.02,N,089850,500,37 억,,562576,N,N,0,N,00,N
20240322,100711,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,18130,-260,5,-1.41,307982540,16857,19.64,18500,18500,18100,23900,12880,18390,18269.99,7.54,0,-3734,19003,18696,18443,18136,17883,18570,18010,37,5510,500,13240,10,1,7456734,1352,48.74,1.23,12,0.23,372.00,14749.00,19510,20230831,-7.07,11530,20230427,57.24,18840,-3.77,20240319,15200,19.28,20240205,19510,-7.07,20230831,11530,57.24,20230427,2.02,N,089850,500,37 억,,562576,N,N,0,N,00,N
20240322,090709,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,18260,-130,5,-0.71,98328330,5351,6.23,18500,18500,18150,23900,12880,18390,18375.57,7.54,0,-2905,19003,18696,18443,18136,17883,18570,18010,37,5510,500,13240,10,1,7456734,1362,49.09,1.24,12,0.07,372.00,14749.00,19510,20230831,-6.41,11530,20230427,58.37,18840,-3.08,20240319,15200,20.13,20240205,19510,-6.41,20230831,11530,58.37,20230427,2.02,N,089850,500,37 억,,562576,N,N,0,N,00,N
20240321,160716,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,18390,30,2,0.16,1573977990,85529,59.91,18750,18750,18190,23850,12860,18360,18402.92,7.43,0,5463,19260,18810,18260,17810,17260,19035,18035,37,5490,500,13210,10,1,7456734,1371,49.44,1.25,12,1.15,372.00,14749.00,19510,20230831,-5.74,11500,20230316,59.91,18840,-2.39,20240319,15200,20.99,20240205,19510,-5.74,20230831,11530,59.50,20230427,2.22,N,089850,500,37 억,,554130,N,N,0,N,00,N
20240321,150711,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,18220,-140,5,-0.76,1485450080,80697,56.53,18750,18750,18190,23850,12860,18360,18407.76,7.43,0,5566,19260,18810,18260,17810,17260,19035,18035,37,5490,500,13210,10,1,7456734,1359,48.98,1.24,12,1.08,372.00,14749.00,19510,20230831,-6.61,11500,20230316,58.43,18840,-3.29,20240319,15200,19.87,20240205,19510,-6.61,20230831,11530,58.02,20230427,2.22,N,089850,500,37 억,,554130,N,N,0,N,00,N
20240321,140712,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,18440,80,2,0.44,1264935320,68640,48.08,18750,18750,18190,23850,12860,18360,18428.56,7.43,0,2994,19260,18810,18260,17810,17260,19035,18035,37,5490,500,13210,10,1,7456734,1375,49.57,1.25,12,0.92,372.00,14749.00,19510,20230831,-5.48,11500,20230316,60.35,18840,-2.12,20240319,15200,21.32,20240205,19510,-5.48,20230831,11530,59.93,20230427,2.22,N,089850,500,37 억,,554130,N,N,0,N,00,N
20240321,130700,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,18500,140,2,0.76,1224432470,66446,46.55,18750,18750,18190,23850,12860,18360,18427.50,7.43,0,2280,19260,18810,18260,17810,17260,19035,18035,37,5490,500,13210,10,1,7456734,1379,49.73,1.25,12,0.89,372.00,14749.00,19510,20230831,-5.18,11500,20230316,60.87,18840,-1.80,20240319,15200,21.71,20240205,19510,-5.18,20230831,11530,60.45,20230427,2.22,N,089850,500,37 억,,554130,N,N,0,N,00,N
20240321,120711,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,18490,130,2,0.71,1072677750,58251,40.81,18750,18750,18190,23850,12860,18360,18414.77,7.43,0,1491,19260,18810,18260,17810,17260,19035,18035,37,5490,500,13210,10,1,7456734,1379,49.70,1.25,12,0.78,372.00,14749.00,19510,20230831,-5.23,11500,20230316,60.78,18840,-1.86,20240319,15200,21.64,20240205,19510,-5.23,20230831,11530,60.36,20230427,2.22,N,089850,500,37 억,,554130,N,N,0,N,00,N
20240321,110709,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,18540,180,2,0.98,902058030,49019,34.34,18750,18750,18190,23850,12860,18360,18402.22,7.43,0,1038,19260,18810,18260,17810,17260,19035,18035,37,5490,500,13210,10,1,7456734,1382,49.84,1.26,12,0.66,372.00,14749.00,19510,20230831,-4.97,11500,20230316,61.22,18840,-1.59,20240319,15200,21.97,20240205,19510,-4.97,20230831,11530,60.80,20230427,2.22,N,089850,500,37 억,,554130,N,N,0,N,00,N
20240321,100714,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,18400,40,2,0.22,484668250,26301,18.42,18750,18750,18220,23850,12860,18360,18427.79,7.43,0,3197,19260,18810,18260,17810,17260,19035,18035,37,5490,500,13210,10,1,7456734,1372,49.46,1.25,12,0.35,372.00,14749.00,19510,20230831,-5.69,11500,20230316,60.00,18840,-2.34,20240319,15200,21.05,20240205,19510,-5.69,20230831,11530,59.58,20230427,2.22,N,089850,500,37 억,,554130,N,N,0,N,00,N
20240321,090715,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,18430,70,2,0.38,166714800,8990,6.30,18750,18750,18220,23850,12860,18360,18544.76,7.43,0,501,19260,18810,18260,17810,17260,19035,18035,37,5490,500,13210,10,1,7456734,1374,49.54,1.25,12,0.12,372.00,14749.00,19510,20230831,-5.54,11500,20230316,60.26,18840,-2.18,20240319,15200,21.25,20240205,19510,-5.54,20230831,11530,59.84,20230427,2.22,N,089850,500,37 억,,554130,N,N,0,N,00,N
20240320,160705,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,18360,170,2,0.93,2604184720,142230,19.97,18200,18710,17710,23600,12740,18190,18309.79,7.33,0,4669,20436,19312,17716,16592,14996,19875,17155,37,5410,500,13090,10,1,7456734,1369,49.35,1.24,12,1.91,372.00,14749.00,19510,20230831,-5.89,11500,20230316,59.65,18840,-2.55,20240319,15200,20.79,20240205,19510,-5.89,20230831,11530,59.24,20230427,2.22,N,089850,500,37 억,,546577,N,N,0,N,00,N
20240320,150707,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,18260,70,2,0.38,2545728320,139048,19.52,18200,18710,17710,23600,12740,18190,18308.43,7.33,0,4464,20436,19312,17716,16592,14996,19875,17155,37,5410,500,13090,10,1,7456734,1362,49.09,1.24,12,1.86,372.00,14749.00,19510,20230831,-6.41,11500,20230316,58.78,18840,-3.08,20240319,15200,20.13,20240205,19510,-6.41,20230831,11530,58.37,20230427,2.22,N,089850,500,37 억,,546577,N,N,0,N,00,N
20240320,140711,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,18550,360,2,1.98,2207895010,120673,16.94,18200,18710,17710,23600,12740,18190,18296.68,7.33,0,2202,20436,19312,17716,16592,14996,19875,17155,37,5410,500,13090,10,1,7456734,1383,49.87,1.26,12,1.62,372.00,14749.00,19510,20230831,-4.92,11500,20230316,61.30,18840,-1.54,20240319,15200,22.04,20240205,19510,-4.92,20230831,11530,60.88,20230427,2.22,N,089850,500,37 억,,546577,N,N,0,N,00,N
20240320,130710,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,18440,250,2,1.37,1959835910,107288,15.06,18200,18710,17710,23600,12740,18190,18267.19,7.33,0,-2102,20436,19312,17716,16592,14996,19875,17155,37,5410,500,13090,10,1,7456734,1375,49.57,1.25,12,1.44,372.00,14749.00,19510,20230831,-5.48,11500,20230316,60.35,18840,-2.12,20240319,15200,21.32,20240205,19510,-5.48,20230831,11530,59.93,20230427,2.22,N,089850,500,37 억,,546577,N,N,0,N,00,N
20240320,120704,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,18300,110,2,0.60,1899188940,103983,14.60,18200,18710,17710,23600,12740,18190,18264.55,7.33,0,-2519,20436,19312,17716,16592,14996,19875,17155,37,5410,500,13090,10,1,7456734,1365,49.19,1.24,12,1.39,372.00,14749.00,19510,20230831,-6.20,11500,20230316,59.13,18840,-2.87,20240319,15200,20.39,20240205,19510,-6.20,20230831,11530,58.72,20230427,2.22,N,089850,500,37 억,,546577,N,N,0,N,00,N
20240320,110706,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,18440,250,2,1.37,1683338990,92234,12.95,18200,18710,17710,23600,12740,18190,18250.87,7.33,0,-3154,20436,19312,17716,16592,14996,19875,17155,37,5410,500,13090,10,1,7456734,1375,49.57,1.25,12,1.24,372.00,14749.00,19510,20230831,-5.48,11500,20230316,60.35,18840,-2.12,20240319,15200,21.32,20240205,19510,-5.48,20230831,11530,59.93,20230427,2.22,N,089850,500,37 억,,546577,N,N,0,N,00,N
20240320,100704,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,18310,120,2,0.66,1024052270,56585,7.95,18200,18340,17710,23600,12740,18190,18097.29,7.33,0,-5715,20436,19312,17716,16592,14996,19875,17155,37,5410,500,13090,10,1,7456734,1365,49.22,1.24,12,0.76,372.00,14749.00,19510,20230831,-6.15,11500,20230316,59.22,18840,-2.81,20240319,15200,20.46,20240205,19510,-6.15,20230831,11530,58.80,20230427,2.22,N,089850,500,37 억,,546577,N,N,0,N,00,N
20240320,090704,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,17950,-240,5,-1.32,546181340,30178,4.24,18200,18340,17710,23600,12740,18190,18098.09,7.33,0,-10036,20436,19312,17716,16592,14996,19875,17155,37,5410,500,13090,10,1,7456734,1338,48.25,1.22,12,0.40,372.00,14749.00,19510,20230831,-8.00,11500,20230316,56.09,18840,-4.72,20240319,15200,18.09,20240205,19510,-8.00,20230831,11530,55.68,20230427,2.22,N,089850,500,37 억,,546577,N,N,0,N,00,N
20240319,160656,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,18190,2010,2,12.42,12747451720,709961,3293.72,16130,18840,16120,21000,11330,16180,17954.77,7.22,0,22510,16646,16412,16266,16032,15886,16340,15960,37,4820,500,11640,10,1,7456734,1356,48.90,1.23,12,9.52,372.00,14749.00,19510,20230831,-6.77,11500,20230316,58.17,18840,-3.45,20240319,15200,19.67,20240205,19510,-6.77,20230831,11530,57.76,20230427,2.18,N,089850,500,37 억,,538616,N,N,0,N,00,N
20240319,150706,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,17890,1710,2,10.57,12299445980,685131,3178.52,16130,18840,16120,21000,11330,16180,17951.96,7.22,0,29881,16646,16412,16266,16032,15886,16340,15960,37,4820,500,11640,10,1,7456734,1334,48.09,1.21,12,9.19,372.00,14749.00,19510,20230831,-8.30,11500,20230316,55.57,18840,-5.04,20240319,15200,17.70,20240205,19510,-8.30,20230831,11530,55.16,20230427,2.18,N,089850,500,37 억,,538616,N,N,0,N,00,N
20240319,140707,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,18030,1850,2,11.43,11209548870,623705,2893.55,16130,18840,16120,21000,11330,16180,17972.52,7.22,0,21617,16646,16412,16266,16032,15886,16340,15960,37,4820,500,11640,10,1,7456734,1344,48.47,1.22,12,8.36,372.00,14749.00,19510,20230831,-7.59,11500,20230316,56.78,18840,-4.30,20240319,15200,18.62,20240205,19510,-7.59,20230831,11530,56.37,20230427,2.18,N,089850,500,37 억,,538616,N,N,0,N,00,N
20240319,130637,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,18110,1930,2,11.93,10695303010,595314,2761.84,16130,18840,16120,21000,11330,16180,17965.82,7.22,0,20352,16646,16412,16266,16032,15886,16340,15960,37,4820,500,11640,10,1,7456734,1350,48.68,1.23,12,7.98,372.00,14749.00,19510,20230831,-7.18,11500,20230316,57.48,18840,-3.87,20240319,15200,19.14,20240205,19510,-7.18,20230831,11530,57.07,20230427,2.18,N,089850,500,37 억,,538616,N,N,0,N,00,N
20240319,120701,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,18060,1880,2,11.62,9395583590,523627,2429.26,16130,18840,16120,21000,11330,16180,17943.28,7.22,0,16461,16646,16412,16266,16032,15886,16340,15960,37,4820,500,11640,10,1,7456734,1347,48.55,1.22,12,7.02,372.00,14749.00,19510,20230831,-7.43,11500,20230316,57.04,18840,-4.14,20240319,15200,18.82,20240205,19510,-7.43,20230831,11530,56.63,20230427,2.18,N,089850,500,37 억,,538616,N,N,0,N,00,N
20240319,110701,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,18230,2050,2,12.67,7159545880,402500,1867.32,16130,18840,16120,21000,11330,16180,17787.69,7.22,0,-9690,16646,16412,16266,16032,15886,16340,15960,37,4820,500,11640,10,1,7456734,1359,49.01,1.24,12,5.40,372.00,14749.00,19510,20230831,-6.56,11500,20230316,58.52,18840,-3.24,20240319,15200,19.93,20240205,19510,-6.56,20230831,11530,58.11,20230427,2.18,N,089850,500,37 억,,538616,N,N,0,N,00,N
20240319,100705,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16640,460,2,2.84,230183340,13966,64.79,16130,16690,16120,21000,11330,16180,16481.69,7.22,0,3556,16646,16412,16266,16032,15886,16340,15960,37,4820,500,11640,10,1,7456734,1241,44.73,1.13,12,0.19,372.00,14749.00,19510,20230831,-14.71,11500,20230316,44.70,17500,-4.91,20240124,15200,9.47,20240205,19510,-14.71,20230831,11530,44.32,20230427,2.18,N,089850,500,37 억,,538616,N,N,0,N,00,N
20240319,090704,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16120,-60,5,-0.37,19834640,1228,5.70,16130,16180,16120,21000,11330,16180,16151.99,7.22,0,-390,16646,16412,16266,16032,15886,16340,15960,37,4820,500,11640,10,1,7456734,1202,43.33,1.09,12,0.02,372.00,14749.00,19510,20230831,-17.38,11500,20230316,40.17,17500,-7.89,20240124,15200,6.05,20240205,19510,-17.38,20230831,11530,39.81,20230427,2.18,N,089850,500,37 억,,538616,N,N,0,N,00,N
20240318,160700,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16180,-180,5,-1.10,352230810,21554,73.61,16320,16500,16120,21250,11460,16360,16341.92,7.30,0,-5994,16786,16572,16256,16042,15726,16680,16150,37,4890,500,11770,10,1,7456734,1206,43.49,1.10,12,0.29,372.00,14749.00,19510,20230831,-17.07,11480,20230313,40.94,17500,-7.54,20240124,15200,6.45,20240205,19510,-17.07,20230831,11530,40.33,20230427,2.16,N,089850,500,37 억,,544587,N,N,0,N,00,N
20240318,150701,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16180,-180,5,-1.10,339344720,20757,70.89,16320,16500,16120,21250,11460,16360,16348.45,7.30,0,-5697,16786,16572,16256,16042,15726,16680,16150,37,4890,500,11770,10,1,7456734,1206,43.49,1.10,12,0.28,372.00,14749.00,19510,20230831,-17.07,11480,20230313,40.94,17500,-7.54,20240124,15200,6.45,20240205,19510,-17.07,20230831,11530,40.33,20230427,2.16,N,089850,500,37 억,,544587,N,N,0,N,00,N
20240318,140701,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16200,-160,5,-0.98,298071650,18208,62.18,16320,16500,16190,21250,11460,16360,16370.37,7.30,0,-5537,16786,16572,16256,16042,15726,16680,16150,37,4890,500,11770,10,1,7456734,1208,43.55,1.10,12,0.24,372.00,14749.00,19510,20230831,-16.97,11480,20230313,41.11,17500,-7.43,20240124,15200,6.58,20240205,19510,-16.97,20230831,11530,40.50,20230427,2.16,N,089850,500,37 억,,544587,N,N,0,N,00,N
20240318,130700,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16380,20,2,0.12,217446930,13262,45.29,16320,16500,16250,21250,11460,16360,16396.24,7.30,0,-3960,16786,16572,16256,16042,15726,16680,16150,37,4890,500,11770,10,1,7456734,1221,44.03,1.11,12,0.18,372.00,14749.00,19510,20230831,-16.04,11480,20230313,42.68,17500,-6.40,20240124,15200,7.76,20240205,19510,-16.04,20230831,11530,42.06,20230427,2.16,N,089850,500,37 억,,544587,N,N,0,N,00,N
20240318,120656,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16440,80,2,0.49,190272030,11605,39.63,16320,16500,16250,21250,11460,16360,16395.69,7.30,0,-2777,16786,16572,16256,16042,15726,16680,16150,37,4890,500,11770,10,1,7456734,1226,44.19,1.11,12,0.16,372.00,14749.00,19510,20230831,-15.74,11480,20230313,43.21,17500,-6.06,20240124,15200,8.16,20240205,19510,-15.74,20230831,11530,42.58,20230427,2.16,N,089850,500,37 억,,544587,N,N,0,N,00,N
20240318,110701,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16470,110,2,0.67,161629790,9863,33.68,16320,16500,16250,21250,11460,16360,16387.49,7.30,0,-2055,16786,16572,16256,16042,15726,16680,16150,37,4890,500,11770,10,1,7456734,1228,44.27,1.12,12,0.13,372.00,14749.00,19510,20230831,-15.58,11480,20230313,43.47,17500,-5.89,20240124,15200,8.36,20240205,19510,-15.58,20230831,11530,42.84,20230427,2.16,N,089850,500,37 억,,544587,N,N,0,N,00,N
20240318,100659,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16420,60,2,0.37,100561640,6146,20.99,16320,16430,16250,21250,11460,16360,16362.13,7.30,0,-1284,16786,16572,16256,16042,15726,16680,16150,37,4890,500,11770,10,1,7456734,1224,44.14,1.11,12,0.08,372.00,14749.00,19510,20230831,-15.84,11480,20230313,43.03,17500,-6.17,20240124,15200,8.03,20240205,19510,-15.84,20230831,11530,42.41,20230427,2.16,N,089850,500,37 억,,544587,N,N,0,N,00,N
20240318,090659,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16360,0,3,0.00,20841510,1277,4.36,16320,16360,16300,21250,11460,16360,16320.68,7.30,0,-144,16786,16572,16256,16042,15726,16680,16150,37,4890,500,11770,10,1,7456734,1220,43.98,1.11,12,0.02,372.00,14749.00,19510,20230831,-16.15,11480,20230313,42.51,17500,-6.51,20240124,15200,7.63,20240205,19510,-16.15,20230831,11530,41.89,20230427,2.16,N,089850,500,37 억,,544587,N,N,0,N,00,N
20240315,160652,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16360,160,2,0.99,475023080,29192,139.10,16300,16470,15940,21050,11340,16200,16272.37,7.42,0,-3589,16813,16506,16213,15906,15613,16360,15760,37,4850,500,11660,10,1,7456734,1220,43.98,1.11,12,0.39,372.00,14749.00,19510,20230831,-16.15,11480,20230313,42.51,17500,-6.51,20240124,15200,7.63,20240205,19510,-16.15,20230831,11500,42.26,20230316,2.01,N,089850,500,37 억,,553321,N,N,0,N,00,N
20240315,150629,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16360,160,2,0.99,461540500,28365,135.16,16300,16470,15940,21050,11340,16200,16271.48,7.42,0,-3793,16813,16506,16213,15906,15613,16360,15760,37,4850,500,11660,10,1,7456734,1220,43.98,1.11,12,0.38,372.00,14749.00,19510,20230831,-16.15,11480,20230313,42.51,17500,-6.51,20240124,15200,7.63,20240205,19510,-16.15,20230831,11500,42.26,20230316,2.01,N,089850,500,37 억,,553321,N,N,0,N,00,N
20240315,140617,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16370,170,2,1.05,373697870,22983,109.52,16300,16470,15940,21050,11340,16200,16259.75,7.42,0,-3223,16813,16506,16213,15906,15613,16360,15760,37,4850,500,11660,10,1,7456734,1221,44.01,1.11,12,0.31,372.00,14749.00,19510,20230831,-16.09,11480,20230313,42.60,17500,-6.46,20240124,15200,7.70,20240205,19510,-16.09,20230831,11500,42.35,20230316,2.01,N,089850,500,37 억,,553321,N,N,0,N,00,N
20240315,130655,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16420,220,2,1.36,323814230,19943,95.03,16300,16470,15940,21050,11340,16200,16236.99,7.42,0,-2565,16813,16506,16213,15906,15613,16360,15760,37,4850,500,11660,10,1,7456734,1224,44.14,1.11,12,0.27,372.00,14749.00,19510,20230831,-15.84,11480,20230313,43.03,17500,-6.17,20240124,15200,8.03,20240205,19510,-15.84,20230831,11500,42.78,20230316,2.01,N,089850,500,37 억,,553321,N,N,0,N,00,N
20240315,120654,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16440,240,2,1.48,218404410,13529,64.47,16300,16470,15940,21050,11340,16200,16143.43,7.42,0,-318,16813,16506,16213,15906,15613,16360,15760,37,4850,500,11660,10,1,7456734,1226,44.19,1.11,12,0.18,372.00,14749.00,19510,20230831,-15.74,11480,20230313,43.21,17500,-6.06,20240124,15200,8.16,20240205,19510,-15.74,20230831,11500,42.96,20230316,2.01,N,089850,500,37 억,,553321,N,N,0,N,00,N
20240315,110649,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16160,-40,5,-0.25,128307240,8004,38.14,16300,16300,15940,21050,11340,16200,16030.39,7.42,0,-1678,16813,16506,16213,15906,15613,16360,15760,37,4850,500,11660,10,1,7456734,1205,43.44,1.10,12,0.11,372.00,14749.00,19510,20230831,-17.17,11480,20230313,40.77,17500,-7.66,20240124,15200,6.32,20240205,19510,-17.17,20230831,11500,40.52,20230316,2.01,N,089850,500,37 억,,553321,N,N,0,N,00,N
20240315,100652,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16060,-140,5,-0.86,43248530,2698,12.86,16300,16300,15950,21050,11340,16200,16029.85,7.42,0,-1499,16813,16506,16213,15906,15613,16360,15760,37,4850,500,11660,10,1,7456734,1198,43.17,1.09,12,0.04,372.00,14749.00,19510,20230831,-17.68,11480,20230313,39.90,17500,-8.23,20240124,15200,5.66,20240205,19510,-17.68,20230831,11500,39.65,20230316,2.01,N,089850,500,37 억,,553321,N,N,0,N,00,N
20240315,090656,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16300,100,2,0.62,896330,55,0.26,16300,16300,16190,21050,11340,16200,16296.91,7.42,0,-40,16813,16506,16213,15906,15613,16360,15760,37,4850,500,11660,10,1,7456734,1215,43.82,1.11,12,0.00,372.00,14749.00,19510,20230831,-16.45,11480,20230313,41.99,17500,-6.86,20240124,15200,7.24,20240205,19510,-16.45,20230831,11500,41.74,20230316,2.01,N,089850,500,37 억,,553321,N,N,0,N,00,N
20240314,160646,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16200,-130,5,-0.80,338470120,20936,47.16,16360,16520,15920,21200,11440,16330,16166.90,7.54,0,-6228,16996,16662,16366,16032,15736,16830,16200,37,4870,500,11750,10,1,7456734,1208,43.55,1.10,12,0.28,372.00,14749.00,19510,20230831,-16.97,11480,20230313,41.11,17500,-7.43,20240124,15200,6.58,20240205,19510,-16.97,20230831,11500,40.87,20230316,1.91,N,089850,500,37 억,,561955,N,N,0,N,00,N
20240314,150650,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16290,-40,5,-0.24,328291740,20310,45.75,16360,16520,15920,21200,11440,16330,16164.04,7.54,0,-5987,16996,16662,16366,16032,15736,16830,16200,37,4870,500,11750,10,1,7456734,1215,43.79,1.10,12,0.27,372.00,14749.00,19510,20230831,-16.50,11480,20230313,41.90,17500,-6.91,20240124,15200,7.17,20240205,19510,-16.50,20230831,11500,41.65,20230316,1.91,N,089850,500,37 억,,561955,N,N,0,N,00,N
20240314,140649,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16210,-120,5,-0.73,246889700,15303,34.47,16360,16520,15920,21200,11440,16330,16133.42,7.54,0,-4181,16996,16662,16366,16032,15736,16830,16200,37,4870,500,11750,10,1,7456734,1209,43.58,1.10,12,0.21,372.00,14749.00,19510,20230831,-16.91,11480,20230313,41.20,17500,-7.37,20240124,15200,6.64,20240205,19510,-16.91,20230831,11500,40.96,20230316,1.91,N,089850,500,37 억,,561955,N,N,0,N,00,N
20240314,130645,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16000,-330,5,-2.02,175217720,10858,24.46,16360,16520,15920,21200,11440,16330,16137.20,7.54,0,-4773,16996,16662,16366,16032,15736,16830,16200,37,4870,500,11750,10,1,7456734,1193,43.01,1.08,12,0.15,372.00,14749.00,19510,20230831,-17.99,11480,20230313,39.37,17500,-8.57,20240124,15200,5.26,20240205,19510,-17.99,20230831,11500,39.13,20230316,1.91,N,089850,500,37 억,,561955,N,N,0,N,00,N
20240314,120646,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16000,-330,5,-2.02,164110320,10164,22.90,16360,16520,15920,21200,11440,16330,16146.23,7.54,0,-4396,16996,16662,16366,16032,15736,16830,16200,37,4870,500,11750,10,1,7456734,1193,43.01,1.08,12,0.14,372.00,14749.00,19510,20230831,-17.99,11480,20230313,39.37,17500,-8.57,20240124,15200,5.26,20240205,19510,-17.99,20230831,11500,39.13,20230316,1.91,N,089850,500,37 억,,561955,N,N,0,N,00,N
20240314,110647,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,15920,-410,5,-2.51,157520010,9752,21.97,16360,16520,15920,21200,11440,16330,16152.59,7.54,0,-4530,16996,16662,16366,16032,15736,16830,16200,37,4870,500,11750,10,1,7456734,1187,42.80,1.08,12,0.13,372.00,14749.00,19510,20230831,-18.40,11480,20230313,38.68,17500,-9.03,20240124,15200,4.74,20240205,19510,-18.40,20230831,11500,38.43,20230316,1.91,N,089850,500,37 억,,561955,N,N,0,N,00,N
20240314,100652,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,15940,-390,5,-2.39,115022290,7087,15.96,16360,16520,15940,21200,11440,16330,16230.04,7.54,0,-2951,16996,16662,16366,16032,15736,16830,16200,37,4870,500,11750,10,1,7456734,1189,42.85,1.08,12,0.10,372.00,14749.00,19510,20230831,-18.30,11480,20230313,38.85,17500,-8.91,20240124,15200,4.87,20240205,19510,-18.30,20230831,11500,38.61,20230316,1.91,N,089850,500,37 억,,561955,N,N,0,N,00,N
20240314,090650,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16450,120,2,0.73,4342120,265,0.60,16360,16520,16360,21200,11440,16330,16385.36,7.54,0,-18,16996,16662,16366,16032,15736,16830,16200,37,4870,500,11750,10,1,7456734,1227,44.22,1.12,12,0.00,372.00,14749.00,19510,20230831,-15.68,11480,20230313,43.29,17500,-6.00,20240124,15200,8.22,20240205,19510,-15.68,20230831,11500,43.04,20230316,1.91,N,089850,500,37 억,,561955,N,N,0,N,00,N
20240313,160641,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16330,150,2,0.93,731838770,44391,98.81,16140,16700,16070,21000,11330,16180,16486.60,7.41,0,9466,16486,16332,16046,15892,15606,16410,15970,37,4820,500,11640,10,1,7456734,1218,43.90,1.11,12,0.60,372.00,14749.00,19510,20230831,-16.30,11480,20230313,42.25,17500,-6.69,20240124,15200,7.43,20240205,19510,-16.30,20230831,11480,42.25,20230313,1.89,N,089850,500,37 억,,552375,N,N,0,N,00,N
20240313,150641,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16470,290,2,1.79,708047180,42937,95.58,16140,16700,16070,21000,11330,16180,16490.38,7.41,0,9120,16486,16332,16046,15892,15606,16410,15970,37,4820,500,11640,10,1,7456734,1228,44.27,1.12,12,0.58,372.00,14749.00,19510,20230831,-15.58,11480,20230313,43.47,17500,-5.89,20240124,15200,8.36,20240205,19510,-15.58,20230831,11480,43.47,20230313,1.89,N,089850,500,37 억,,552375,N,N,0,N,00,N
20240313,140645,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16400,220,2,1.36,670674180,40669,90.53,16140,16700,16070,21000,11330,16180,16491.05,7.41,0,9329,16486,16332,16046,15892,15606,16410,15970,37,4820,500,11640,10,1,7456734,1223,44.09,1.11,12,0.55,372.00,14749.00,19510,20230831,-15.94,11480,20230313,42.86,17500,-6.29,20240124,15200,7.89,20240205,19510,-15.94,20230831,11480,42.86,20230313,1.89,N,089850,500,37 억,,552375,N,N,0,N,00,N
20240313,130647,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16410,230,2,1.42,613395140,37170,82.74,16140,16700,16070,21000,11330,16180,16502.43,7.41,0,9684,16486,16332,16046,15892,15606,16410,15970,37,4820,500,11640,10,1,7456734,1224,44.11,1.11,12,0.50,372.00,14749.00,19510,20230831,-15.89,11480,20230313,42.94,17500,-6.23,20240124,15200,7.96,20240205,19510,-15.89,20230831,11480,42.94,20230313,1.89,N,089850,500,37 억,,552375,N,N,0,N,00,N
20240313,120643,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16430,250,2,1.55,587639140,35602,79.25,16140,16700,16070,21000,11330,16180,16505.80,7.41,0,9409,16486,16332,16046,15892,15606,16410,15970,37,4820,500,11640,10,1,7456734,1225,44.17,1.11,12,0.48,372.00,14749.00,19510,20230831,-15.79,11480,20230313,43.12,17500,-6.11,20240124,15200,8.09,20240205,19510,-15.79,20230831,11480,43.12,20230313,1.89,N,089850,500,37 억,,552375,N,N,0,N,00,N
20240313,110640,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16670,490,2,3.03,526909970,31930,71.08,16140,16700,16070,21000,11330,16180,16502.04,7.41,0,8506,16486,16332,16046,15892,15606,16410,15970,37,4820,500,11640,10,1,7456734,1243,44.81,1.13,12,0.43,372.00,14749.00,19510,20230831,-14.56,11480,20230313,45.21,17500,-4.74,20240124,15200,9.67,20240205,19510,-14.56,20230831,11480,45.21,20230313,1.89,N,089850,500,37 억,,552375,N,N,0,N,00,N
20240313,100639,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16500,320,2,1.98,309524030,18853,41.97,16140,16700,16070,21000,11330,16180,16417.77,7.41,0,5324,16486,16332,16046,15892,15606,16410,15970,37,4820,500,11640,10,1,7456734,1230,44.35,1.12,12,0.25,372.00,14749.00,19510,20230831,-15.43,11480,20230313,43.73,17500,-5.71,20240124,15200,8.55,20240205,19510,-15.43,20230831,11480,43.73,20230313,1.89,N,089850,500,37 억,,552375,N,N,0,N,00,N
20240313,090642,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16150,-30,5,-0.19,4786780,297,0.66,16140,16150,16070,21000,11330,16180,16116.89,7.41,0,5,16486,16332,16046,15892,15606,16410,15970,37,4820,500,11640,10,1,7456734,1204,43.41,1.09,12,0.00,372.00,14749.00,19510,20230831,-17.22,11480,20230313,40.68,17500,-7.71,20240124,15200,6.25,20240205,19510,-17.22,20230831,11480,40.68,20230313,1.89,N,089850,500,37 억,,552375,N,N,0,N,00,N
20240312,160633,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16180,420,2,2.66,718787730,44922,95.06,15760,16200,15760,20450,11040,15760,16000.79,7.14,0,20117,16380,16070,15870,15560,15360,15970,15460,37,4690,500,11340,10,1,7456734,1206,43.49,1.10,12,0.60,372.00,14749.00,19510,20230831,-17.07,11480,20230313,40.94,17500,-7.54,20240124,15200,6.45,20240205,19510,-17.07,20230831,11480,40.94,20230313,1.94,N,089850,500,37 억,,532280,N,N,0,N,00,N
20240312,150632,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16150,390,2,2.47,682059100,42651,90.26,15760,16160,15760,20450,11040,15760,15991.64,7.14,0,19446,16380,16070,15870,15560,15360,15970,15460,37,4690,500,11340,10,1,7456734,1204,43.41,1.09,12,0.57,372.00,14749.00,19510,20230831,-17.22,11480,20230313,40.68,17500,-7.71,20240124,15200,6.25,20240205,19510,-17.22,20230831,11480,40.68,20230313,1.94,N,089850,500,37 억,,532280,N,N,0,N,00,N
20240312,140627,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16080,320,2,2.03,569278830,35648,75.44,15760,16100,15760,20450,11040,15760,15969.46,7.14,0,14943,16380,16070,15870,15560,15360,15970,15460,37,4690,500,11340,10,1,7456734,1199,43.23,1.09,12,0.48,372.00,14749.00,19510,20230831,-17.58,11480,20230313,40.07,17500,-8.11,20240124,15200,5.79,20240205,19510,-17.58,20230831,11480,40.07,20230313,1.94,N,089850,500,37 억,,532280,N,N,0,N,00,N
20240312,130605,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16080,320,2,2.03,464792410,29156,61.70,15760,16100,15760,20450,11040,15760,15941.58,7.14,0,13624,16380,16070,15870,15560,15360,15970,15460,37,4690,500,11340,10,1,7456734,1199,43.23,1.09,12,0.39,372.00,14749.00,19510,20230831,-17.58,11480,20230313,40.07,17500,-8.11,20240124,15200,5.79,20240205,19510,-17.58,20230831,11480,40.07,20230313,1.94,N,089850,500,37 억,,532280,N,N,0,N,00,N
20240312,120635,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16050,290,2,1.84,339608210,21345,45.17,15760,16060,15760,20450,11040,15760,15910.45,7.14,0,12946,16380,16070,15870,15560,15360,15970,15460,37,4690,500,11340,10,1,7456734,1197,43.15,1.09,12,0.29,372.00,14749.00,19510,20230831,-17.73,11480,20230313,39.81,17500,-8.29,20240124,15200,5.59,20240205,19510,-17.73,20230831,11480,39.81,20230313,1.94,N,089850,500,37 억,,532280,N,N,0,N,00,N
20240312,110634,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,15930,170,2,1.08,267701050,16845,35.65,15760,15960,15760,20450,11040,15760,15892.03,7.14,0,12090,16380,16070,15870,15560,15360,15970,15460,37,4690,500,11340,10,1,7456734,1188,42.82,1.08,12,0.23,372.00,14749.00,19510,20230831,-18.35,11480,20230313,38.76,17500,-8.97,20240124,15200,4.80,20240205,19510,-18.35,20230831,11480,38.76,20230313,1.94,N,089850,500,37 억,,532280,N,N,0,N,00,N
20240312,100633,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,15920,160,2,1.02,226778100,14268,30.19,15760,15960,15760,20450,11040,15760,15894.19,7.14,0,9600,16380,16070,15870,15560,15360,15970,15460,37,4690,500,11340,10,1,7456734,1187,42.80,1.08,12,0.19,372.00,14749.00,19510,20230831,-18.40,11480,20230313,38.68,17500,-9.03,20240124,15200,4.74,20240205,19510,-18.40,20230831,11480,38.68,20230313,1.94,N,089850,500,37 억,,532280,N,N,0,N,00,N
20240312,090633,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,15770,10,2,0.06,24664580,1565,3.31,15760,15800,15760,20450,11040,15760,15760.12,7.14,0,-1455,16380,16070,15870,15560,15360,15970,15460,37,4690,500,11340,10,1,7456734,1176,42.39,1.07,12,0.02,372.00,14749.00,19510,20230831,-19.17,11480,20230313,37.37,17500,-9.89,20240124,15200,3.75,20240205,19510,-19.17,20230831,11480,37.37,20230313,1.94,N,089850,500,37 억,,532280,N,N,0,N,00,N
20240311,160632,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,15760,-260,5,-1.62,752705040,47253,213.80,16010,16180,15670,20800,11220,16020,15929.29,7.24,0,-6840,16206,16112,15966,15872,15726,16140,15900,37,4780,500,11530,10,1,7456734,1175,42.37,1.07,12,0.63,372.00,14749.00,19510,20230831,-19.22,11480,20230313,37.28,17500,-9.94,20240124,15200,3.68,20240205,19510,-19.22,20230831,11480,37.28,20230313,1.98,N,089850,500,37 억,,539626,N,N,0,N,00,N
20240311,150633,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,15850,-170,5,-1.06,679112950,42591,192.71,16010,16180,15670,20800,11220,16020,15944.99,7.24,0,-4888,16206,16112,15966,15872,15726,16140,15900,37,4780,500,11530,10,1,7456734,1182,42.61,1.07,12,0.57,372.00,14749.00,19510,20230831,-18.76,11480,20230313,38.07,17500,-9.43,20240124,15200,4.28,20240205,19510,-18.76,20230831,11480,38.07,20230313,1.98,N,089850,500,37 억,,539626,N,N,0,N,00,N
20240311,140629,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,15710,-310,5,-1.94,628684390,39393,178.24,16010,16180,15670,20800,11220,16020,15959.29,7.24,0,-3814,16206,16112,15966,15872,15726,16140,15900,37,4780,500,11530,10,1,7456734,1171,42.23,1.07,12,0.53,372.00,14749.00,19510,20230831,-19.48,11480,20230313,36.85,17500,-10.23,20240124,15200,3.36,20240205,19510,-19.48,20230831,11480,36.85,20230313,1.98,N,089850,500,37 억,,539626,N,N,0,N,00,N
20240311,130630,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,15780,-240,5,-1.50,572804450,35841,162.17,16010,16180,15670,20800,11220,16020,15981.82,7.24,0,-2540,16206,16112,15966,15872,15726,16140,15900,37,4780,500,11530,10,1,7456734,1177,42.42,1.07,12,0.48,372.00,14749.00,19510,20230831,-19.12,11480,20230313,37.46,17500,-9.83,20240124,15200,3.82,20240205,19510,-19.12,20230831,11480,37.46,20230313,1.98,N,089850,500,37 억,,539626,N,N,0,N,00,N
20240311,120631,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,15740,-280,5,-1.75,546205170,34150,154.52,16010,16180,15670,20800,11220,16020,15994.29,7.24,0,-1775,16206,16112,15966,15872,15726,16140,15900,37,4780,500,11530,10,1,7456734,1174,42.31,1.07,12,0.46,372.00,14749.00,19510,20230831,-19.32,11480,20230313,37.11,17500,-10.06,20240124,15200,3.55,20240205,19510,-19.32,20230831,11480,37.11,20230313,1.98,N,089850,500,37 억,,539626,N,N,0,N,00,N
20240311,110627,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,15670,-350,5,-2.18,488025500,30453,137.79,16010,16180,15670,20800,11220,16020,16025.53,7.24,0,-276,16206,16112,15966,15872,15726,16140,15900,37,4780,500,11530,10,1,7456734,1168,42.12,1.06,12,0.41,372.00,14749.00,19510,20230831,-19.68,11480,20230313,36.50,17500,-10.46,20240124,15200,3.09,20240205,19510,-19.68,20230831,11480,36.50,20230313,1.98,N,089850,500,37 억,,539626,N,N,0,N,00,N
20240311,100621,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,15770,-250,5,-1.56,404974070,25178,113.92,16010,16180,15770,20800,11220,16020,16084.44,7.24,0,4124,16206,16112,15966,15872,15726,16140,15900,37,4780,500,11530,10,1,7456734,1176,42.39,1.07,12,0.34,372.00,14749.00,19510,20230831,-19.17,11480,20230313,37.37,17500,-9.89,20240124,15200,3.75,20240205,19510,-19.17,20230831,11480,37.37,20230313,1.98,N,089850,500,37 억,,539626,N,N,0,N,00,N
20240311,090624,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,15900,-120,5,-0.75,429380,27,0.12,16010,16010,15870,20800,11220,16020,15898.46,7.24,0,-5,16206,16112,15966,15872,15726,16140,15900,37,4780,500,11530,10,1,7456734,1186,42.74,1.08,12,0.00,372.00,14749.00,19510,20230831,-18.50,11480,20230313,38.50,17500,-9.14,20240124,15200,4.61,20240205,19510,-18.50,20230831,11480,38.50,20230313,1.98,N,089850,500,37 억,,539626,N,N,0,N,00,N
20240308,160629,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16020,-20,5,-0.12,352116480,22101,116.27,16020,16060,15820,20850,11230,16040,15932.15,7.25,0,-984,16320,16180,16020,15880,15720,16100,15800,37,4810,500,11540,10,1,7456734,1195,43.06,1.09,12,0.30,372.00,14749.00,19510,20230831,-17.89,11480,20230313,39.55,17500,-8.46,20240124,15200,5.39,20240205,19510,-17.89,20230831,11480,39.55,20230313,2.02,N,089850,500,37 억,,540811,N,N,0,N,00,N
20240308,150626,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,15960,-80,5,-0.50,298444190,18748,98.63,16020,16030,15820,20850,11230,16040,15918.72,7.25,0,343,16320,16180,16020,15880,15720,16100,15800,37,4810,500,11540,10,1,7456734,1190,42.90,1.08,12,0.25,372.00,14749.00,19510,20230831,-18.20,11480,20230313,39.02,17500,-8.80,20240124,15200,5.00,20240205,19510,-18.20,20230831,11480,39.02,20230313,2.02,N,089850,500,37 억,,540811,N,N,0,N,00,N
20240308,140624,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,15930,-110,5,-0.69,270762060,17012,89.50,16020,16030,15820,20850,11230,16040,15915.95,7.25,0,1192,16320,16180,16020,15880,15720,16100,15800,37,4810,500,11540,10,1,7456734,1188,42.82,1.08,12,0.23,372.00,14749.00,19510,20230831,-18.35,11480,20230313,38.76,17500,-8.97,20240124,15200,4.80,20240205,19510,-18.35,20230831,11480,38.76,20230313,2.02,N,089850,500,37 억,,540811,N,N,0,N,00,N
20240308,130623,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,15840,-200,5,-1.25,256545610,16117,84.79,16020,16030,15820,20850,11230,16040,15917.70,7.25,0,1278,16320,16180,16020,15880,15720,16100,15800,37,4810,500,11540,10,1,7456734,1181,42.58,1.07,12,0.22,372.00,14749.00,19510,20230831,-18.81,11480,20230313,37.98,17500,-9.49,20240124,15200,4.21,20240205,19510,-18.81,20230831,11480,37.98,20230313,2.02,N,089850,500,37 억,,540811,N,N,0,N,00,N
20240308,120622,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,15860,-180,5,-1.12,226736430,14236,74.89,16020,16030,15830,20850,11230,16040,15926.98,7.25,0,1221,16320,16180,16020,15880,15720,16100,15800,37,4810,500,11540,10,1,7456734,1183,42.63,1.08,12,0.19,372.00,14749.00,19510,20230831,-18.71,11480,20230313,38.15,17500,-9.37,20240124,15200,4.34,20240205,19510,-18.71,20230831,11480,38.15,20230313,2.02,N,089850,500,37 억,,540811,N,N,0,N,00,N
20240308,110623,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,15960,-80,5,-0.50,101913570,6418,33.76,16020,16030,15830,20850,11230,16040,15879.33,7.25,0,-522,16320,16180,16020,15880,15720,16100,15800,37,4810,500,11540,10,1,7456734,1190,42.90,1.08,12,0.09,372.00,14749.00,19510,20230831,-18.20,11480,20230313,39.02,17500,-8.80,20240124,15200,5.00,20240205,19510,-18.20,20230831,11480,39.02,20230313,2.02,N,089850,500,37 억,,540811,N,N,0,N,00,N
20240308,100619,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,15870,-170,5,-1.06,38649850,2433,12.80,16020,16020,15830,20850,11230,16040,15885.68,7.25,0,156,16320,16180,16020,15880,15720,16100,15800,37,4810,500,11540,10,1,7456734,1183,42.66,1.08,12,0.03,372.00,14749.00,19510,20230831,-18.66,11480,20230313,38.24,17500,-9.31,20240124,15200,4.41,20240205,19510,-18.66,20230831,11480,38.24,20230313,2.02,N,089850,500,37 억,,540811,N,N,0,N,00,N
20240308,090620,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,15990,-50,5,-0.31,9767390,614,3.23,16020,16020,15900,20850,11230,16040,15907.80,7.25,0,375,16320,16180,16020,15880,15720,16100,15800,37,4810,500,11540,10,1,7456734,1192,42.98,1.08,12,0.01,372.00,14749.00,19510,20230831,-18.04,11480,20230313,39.29,17500,-8.63,20240124,15200,5.20,20240205,19510,-18.04,20230831,11480,39.29,20230313,2.02,N,089850,500,37 억,,540811,N,N,0,N,00,N
20240307,160621,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16040,0,3,0.00,304667500,18987,51.47,16050,16160,15860,20850,11230,16040,16046.11,7.24,0,1109,16400,16220,15960,15780,15520,16260,15820,37,4810,500,11540,10,1,7456734,1196,43.12,1.09,12,0.25,372.00,14749.00,19510,20230831,-17.79,11480,20230313,39.72,17500,-8.34,20240124,15200,5.53,20240205,19510,-17.79,20230831,11480,39.72,20230313,2.01,N,089850,500,37 억,,539702,N,N,0,N,00,N
20240307,150602,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,15930,-110,5,-0.69,255819890,15932,43.19,16050,16160,15860,20850,11230,16040,16056.99,7.24,0,2686,16400,16220,15960,15780,15520,16260,15820,37,4810,500,11540,10,1,7456734,1188,42.82,1.08,12,0.21,372.00,14749.00,19510,20230831,-18.35,11480,20230313,38.76,17500,-8.97,20240124,15200,4.80,20240205,19510,-18.35,20230831,11480,38.76,20230313,2.01,N,089850,500,37 억,,539702,N,N,0,N,00,N
20240307,140612,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,15910,-130,5,-0.81,247704120,15422,41.81,16050,16160,15860,20850,11230,16040,16061.74,7.24,0,2940,16400,16220,15960,15780,15520,16260,15820,37,4810,500,11540,10,1,7456734,1186,42.77,1.08,12,0.21,372.00,14749.00,19510,20230831,-18.45,11480,20230313,38.59,17500,-9.09,20240124,15200,4.67,20240205,19510,-18.45,20230831,11480,38.59,20230313,2.01,N,089850,500,37 억,,539702,N,N,0,N,00,N
20240307,130614,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,15900,-140,5,-0.87,245206230,15265,41.38,16050,16160,15860,20850,11230,16040,16063.30,7.24,0,2952,16400,16220,15960,15780,15520,16260,15820,37,4810,500,11540,10,1,7456734,1186,42.74,1.08,12,0.20,372.00,14749.00,19510,20230831,-18.50,11480,20230313,38.50,17500,-9.14,20240124,15200,4.61,20240205,19510,-18.50,20230831,11480,38.50,20230313,2.01,N,089850,500,37 억,,539702,N,N,0,N,00,N
20240307,120615,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,15940,-100,5,-0.62,241214410,15014,40.70,16050,16160,15860,20850,11230,16040,16065.97,7.24,0,3115,16400,16220,15960,15780,15520,16260,15820,37,4810,500,11540,10,1,7456734,1189,42.85,1.08,12,0.20,372.00,14749.00,19510,20230831,-18.30,11480,20230313,38.85,17500,-8.91,20240124,15200,4.87,20240205,19510,-18.30,20230831,11480,38.85,20230313,2.01,N,089850,500,37 억,,539702,N,N,0,N,00,N
20240307,110620,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,15980,-60,5,-0.37,233523980,14530,39.39,16050,16160,15890,20850,11230,16040,16071.85,7.24,0,3329,16400,16220,15960,15780,15520,16260,15820,37,4810,500,11540,10,1,7456734,1192,42.96,1.08,12,0.19,372.00,14749.00,19510,20230831,-18.09,11480,20230313,39.20,17500,-8.69,20240124,15200,5.13,20240205,19510,-18.09,20230831,11480,39.20,20230313,2.01,N,089850,500,37 억,,539702,N,N,0,N,00,N
20240307,100616,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16010,-30,5,-0.19,212499060,13209,35.81,16050,16160,15910,20850,11230,16040,16087.44,7.24,0,4101,16400,16220,15960,15780,15520,16260,15820,37,4810,500,11540,10,1,7456734,1194,43.04,1.09,12,0.18,372.00,14749.00,19510,20230831,-17.94,11480,20230313,39.46,17500,-8.51,20240124,15200,5.33,20240205,19510,-17.94,20230831,11480,39.46,20230313,2.01,N,089850,500,37 억,,539702,N,N,0,N,00,N
20240307,090617,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16100,60,2,0.37,145522050,9045,24.52,16050,16100,15960,20850,11230,16040,16088.67,7.24,0,4929,16400,16220,15960,15780,15520,16260,15820,37,4810,500,11540,10,1,7456734,1201,43.28,1.09,12,0.12,372.00,14749.00,19510,20230831,-17.48,11480,20230313,40.24,17500,-8.00,20240124,15200,5.92,20240205,19510,-17.48,20230831,11480,40.24,20230313,2.01,N,089850,500,37 억,,539702,N,N,0,N,00,N
20240306,160614,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16040,0,3,0.00,588949480,36887,110.37,16040,16140,15700,20850,11230,16040,15966.31,7.18,0,4413,16386,16212,15926,15752,15466,16300,15840,37,4810,500,11540,10,1,7456734,1196,43.12,1.09,12,0.49,372.00,14749.00,19510,20230831,-17.79,11480,20230313,39.72,17500,-8.34,20240124,15200,5.53,20240205,19510,-17.79,20230831,11480,39.72,20230313,2.03,N,089850,500,37 억,,535288,N,N,0,N,00,N
20240306,150614,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,15930,-110,5,-0.69,501841080,31427,94.03,16040,16140,15700,20850,11230,16040,15968.46,7.18,0,4890,16386,16212,15926,15752,15466,16300,15840,37,4810,500,11540,10,1,7456734,1188,42.82,1.08,12,0.42,372.00,14749.00,19510,20230831,-18.35,11480,20230313,38.76,17500,-8.97,20240124,15200,4.80,20240205,19510,-18.35,20230831,11480,38.76,20230313,2.03,N,089850,500,37 억,,535288,N,N,0,N,00,N
20240306,140616,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,15910,-130,5,-0.81,471347800,29508,88.29,16040,16140,15700,20850,11230,16040,15973.55,7.18,0,4906,16386,16212,15926,15752,15466,16300,15840,37,4810,500,11540,10,1,7456734,1186,42.77,1.08,12,0.40,372.00,14749.00,19510,20230831,-18.45,11480,20230313,38.59,17500,-9.09,20240124,15200,4.67,20240205,19510,-18.45,20230831,11480,38.59,20230313,2.03,N,089850,500,37 억,,535288,N,N,0,N,00,N
20240306,130617,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,15940,-100,5,-0.62,388868740,24332,72.80,16040,16140,15700,20850,11230,16040,15981.78,7.18,0,5074,16386,16212,15926,15752,15466,16300,15840,37,4810,500,11540,10,1,7456734,1189,42.85,1.08,12,0.33,372.00,14749.00,19510,20230831,-18.30,11480,20230313,38.85,17500,-8.91,20240124,15200,4.87,20240205,19510,-18.30,20230831,11480,38.85,20230313,2.03,N,089850,500,37 억,,535288,N,N,0,N,00,N
20240306,120616,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,15900,-140,5,-0.87,310282230,19393,58.03,16040,16140,15700,20850,11230,16040,15999.70,7.18,0,6707,16386,16212,15926,15752,15466,16300,15840,37,4810,500,11540,10,1,7456734,1186,42.74,1.08,12,0.26,372.00,14749.00,19510,20230831,-18.50,11480,20230313,38.50,17500,-9.14,20240124,15200,4.61,20240205,19510,-18.50,20230831,11480,38.50,20230313,2.03,N,089850,500,37 억,,535288,N,N,0,N,00,N
20240306,110614,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,15970,-70,5,-0.44,280388420,17514,52.40,16040,16140,15700,20850,11230,16040,16009.38,7.18,0,7167,16386,16212,15926,15752,15466,16300,15840,37,4810,500,11540,10,1,7456734,1191,42.93,1.08,12,0.23,372.00,14749.00,19510,20230831,-18.14,11480,20230313,39.11,17500,-8.74,20240124,15200,5.07,20240205,19510,-18.14,20230831,11480,39.11,20230313,2.03,N,089850,500,37 억,,535288,N,N,0,N,00,N
20240306,100603,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,15980,-60,5,-0.37,51678260,3254,9.74,16040,16040,15700,20850,11230,16040,15881.31,7.18,0,365,16386,16212,15926,15752,15466,16300,15840,37,4810,500,11540,10,1,7456734,1192,42.96,1.08,12,0.04,372.00,14749.00,19510,20230831,-18.09,11480,20230313,39.20,17500,-8.69,20240124,15200,5.13,20240205,19510,-18.09,20230831,11480,39.20,20230313,2.03,N,089850,500,37 억,,535288,N,N,0,N,00,N
20240306,090614,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16010,-30,5,-0.19,753110,47,0.14,16040,16040,16010,20850,11230,16040,16022.50,7.18,0,3,16386,16212,15926,15752,15466,16300,15840,37,4810,500,11540,10,1,7456734,1194,43.04,1.09,12,0.00,372.00,14749.00,19510,20230831,-17.94,11480,20230313,39.46,17500,-8.51,20240124,15200,5.33,20240205,19510,-17.94,20230831,11480,39.46,20230313,2.03,N,089850,500,37 억,,535288,N,N,0,N,00,N
20240305,160609,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16040,110,2,0.69,524466430,33268,53.08,15930,16100,15640,20700,11160,15930,15764.89,7.39,0,-14492,16490,16210,15960,15680,15430,16085,15555,37,4770,500,11460,10,1,7456734,1196,43.12,1.09,12,0.45,372.00,14749.00,19510,20230831,-17.79,11480,20230313,39.72,17500,-8.34,20240124,15200,5.53,20240205,19510,-17.79,20230831,11480,39.72,20230313,2.14,N,089850,500,37 억,,550863,N,N,0,N,00,N
20240305,150611,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,15740,-190,5,-1.19,437181350,27803,44.36,15930,16070,15640,20700,11160,15930,15724.25,7.39,0,-14414,16490,16210,15960,15680,15430,16085,15555,37,4770,500,11460,10,1,7456734,1174,42.31,1.07,12,0.37,372.00,14749.00,19510,20230831,-19.32,11480,20230313,37.11,17500,-10.06,20240124,15200,3.55,20240205,19510,-19.32,20230831,11480,37.11,20230313,2.14,N,089850,500,37 억,,550863,N,N,0,N,00,N
20240305,140604,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,15740,-190,5,-1.19,365597220,23235,37.07,15930,16070,15640,20700,11160,15930,15734.76,7.39,0,-12080,16490,16210,15960,15680,15430,16085,15555,37,4770,500,11460,10,1,7456734,1174,42.31,1.07,12,0.31,372.00,14749.00,19510,20230831,-19.32,11480,20230313,37.11,17500,-10.06,20240124,15200,3.55,20240205,19510,-19.32,20230831,11480,37.11,20230313,2.14,N,089850,500,37 억,,550863,N,N,0,N,00,N
20240305,130609,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,15710,-220,5,-1.38,307776060,19550,31.19,15930,16070,15670,20700,11160,15930,15743.02,7.39,0,-9984,16490,16210,15960,15680,15430,16085,15555,37,4770,500,11460,10,1,7456734,1171,42.23,1.07,12,0.26,372.00,14749.00,19510,20230831,-19.48,11480,20230313,36.85,17500,-10.23,20240124,15200,3.36,20240205,19510,-19.48,20230831,11480,36.85,20230313,2.14,N,089850,500,37 억,,550863,N,N,0,N,00,N
20240305,120606,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,15740,-190,5,-1.19,230293510,14616,23.32,15930,16070,15700,20700,11160,15930,15756.26,7.39,0,-8616,16490,16210,15960,15680,15430,16085,15555,37,4770,500,11460,10,1,7456734,1174,42.31,1.07,12,0.20,372.00,14749.00,19510,20230831,-19.32,11480,20230313,37.11,17500,-10.06,20240124,15200,3.55,20240205,19510,-19.32,20230831,11480,37.11,20230313,2.14,N,089850,500,37 억,,550863,N,N,0,N,00,N
20240305,110607,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,15790,-140,5,-0.88,103907030,6585,10.51,15930,16070,15720,20700,11160,15930,15779.35,7.39,0,-3708,16490,16210,15960,15680,15430,16085,15555,37,4770,500,11460,10,1,7456734,1177,42.45,1.07,12,0.09,372.00,14749.00,19510,20230831,-19.07,11480,20230313,37.54,17500,-9.77,20240124,15200,3.88,20240205,19510,-19.07,20230831,11480,37.54,20230313,2.14,N,089850,500,37 억,,550863,N,N,0,N,00,N
20240305,100603,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,15830,-100,5,-0.63,40204920,2543,4.06,15930,16070,15730,20700,11160,15930,15810.04,7.39,0,-239,16490,16210,15960,15680,15430,16085,15555,37,4770,500,11460,10,1,7456734,1180,42.55,1.07,12,0.03,372.00,14749.00,19510,20230831,-18.86,11480,20230313,37.89,17500,-9.54,20240124,15200,4.14,20240205,19510,-18.86,20230831,11480,37.89,20230313,2.14,N,089850,500,37 억,,550863,N,N,0,N,00,N
20240305,090604,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,15900,-30,5,-0.19,21203610,1340,2.14,15930,16070,15730,20700,11160,15930,15823.59,7.39,0,-42,16490,16210,15960,15680,15430,16085,15555,37,4770,500,11460,10,1,7456734,1186,42.74,1.08,12,0.02,372.00,14749.00,19510,20230831,-18.50,11480,20230313,38.50,17500,-9.14,20240124,15200,4.61,20240205,19510,-18.50,20230831,11480,38.50,20230313,2.14,N,089850,500,37 억,,550863,N,N,0,N,00,N
20240304,160606,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,15930,-370,5,-2.27,995496200,62671,61.01,16200,16240,15710,21150,11410,16300,15884.16,7.55,0,-11892,17113,16706,16233,15826,15353,16470,15590,37,4850,500,11730,10,1,7456734,1188,42.82,1.08,12,0.84,372.00,14749.00,19510,20230831,-18.35,11480,20230313,38.76,17500,-8.97,20240124,15200,4.80,20240205,19510,-18.35,20230831,11480,38.76,20230313,2.13,N,089850,500,37 억,,563208,N,N,0,N,00,N
20240304,150601,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,15900,-400,5,-2.45,952697660,59982,58.39,16200,16240,15710,21150,11410,16300,15883.01,7.55,0,-10963,17113,16706,16233,15826,15353,16470,15590,37,4850,500,11730,10,1,7456734,1186,42.74,1.08,12,0.80,372.00,14749.00,19510,20230831,-18.50,11480,20230313,38.50,17500,-9.14,20240124,15200,4.61,20240205,19510,-18.50,20230831,11480,38.50,20230313,2.13,N,089850,500,37 억,,563208,N,N,0,N,00,N
20240304,140530,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,15930,-370,5,-2.27,904185990,56934,55.42,16200,16240,15710,21150,11410,16300,15881.25,7.55,0,-10346,17113,16706,16233,15826,15353,16470,15590,37,4850,500,11730,10,1,7456734,1188,42.82,1.08,12,0.76,372.00,14749.00,19510,20230831,-18.35,11480,20230313,38.76,17500,-8.97,20240124,15200,4.80,20240205,19510,-18.35,20230831,11480,38.76,20230313,2.13,N,089850,500,37 억,,563208,N,N,0,N,00,N
20240304,130558,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,15950,-350,5,-2.15,741108120,46669,45.43,16200,16240,15710,21150,11410,16300,15880.03,7.55,0,-11770,17113,16706,16233,15826,15353,16470,15590,37,4850,500,11730,10,1,7456734,1189,42.88,1.08,12,0.63,372.00,14749.00,19510,20230831,-18.25,11480,20230313,38.94,17500,-8.86,20240124,15200,4.93,20240205,19510,-18.25,20230831,11480,38.94,20230313,2.13,N,089850,500,37 억,,563208,N,N,0,N,00,N
20240304,120535,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,15860,-440,5,-2.70,636465200,40110,39.05,16200,16240,15710,21150,11410,16300,15867.92,7.55,0,-13270,17113,16706,16233,15826,15353,16470,15590,37,4850,500,11730,10,1,7456734,1183,42.63,1.08,12,0.54,372.00,14749.00,19510,20230831,-18.71,11480,20230313,38.15,17500,-9.37,20240124,15200,4.34,20240205,19510,-18.71,20230831,11480,38.15,20230313,2.13,N,089850,500,37 억,,563208,N,N,0,N,00,N
20240304,110553,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,15770,-530,5,-3.25,559335350,35226,34.29,16200,16240,15710,21150,11410,16300,15878.40,7.55,0,-14349,17113,16706,16233,15826,15353,16470,15590,37,4850,500,11730,10,1,7456734,1176,42.39,1.07,12,0.47,372.00,14749.00,19510,20230831,-19.17,11480,20230313,37.37,17500,-9.89,20240124,15200,3.75,20240205,19510,-19.17,20230831,11480,37.37,20230313,2.13,N,089850,500,37 억,,563208,N,N,0,N,00,N
20240304,100555,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,15780,-520,5,-3.19,423516450,26640,25.93,16200,16240,15710,21150,11410,16300,15897.66,7.55,0,-12721,17113,16706,16233,15826,15353,16470,15590,37,4850,500,11730,10,1,7456734,1177,42.42,1.07,12,0.36,372.00,14749.00,19510,20230831,-19.12,11480,20230313,37.46,17500,-9.83,20240124,15200,3.82,20240205,19510,-19.12,20230831,11480,37.46,20230313,2.13,N,089850,500,37 억,,563208,N,N,0,N,00,N
20240304,090555,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,16220,-80,5,-0.49,12229240,755,0.73,16200,16240,16160,21150,11410,16300,16196.71,7.55,0,-249,17113,16706,16233,15826,15353,16470,15590,37,4850,500,11730,10,1,7456734,1209,43.60,1.10,12,0.01,372.00,14749.00,19510,20230831,-16.86,11480,20230313,41.29,17500,-7.31,20240124,15200,6.71,20240205,19510,-16.86,20230831,11480,41.29,20230313,2.13,N,089850,500,37 억,,563208,N,N,0,N,00,N