KissMeData/094480/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
20240329,160721,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7900,140,2,1.80,1791345150,227553,40.78,7760,7980,7730,10080,5440,7760,7872.17,1.34,0,49128,8266,8012,7846,7592,7426,7930,7510,196,2320,500,4960,10,1,39229838,3099,-7900.00,2.73,12,0.58,-1.00,2897.00,14200,20231207,-44.37,4030,20231020,96.03,12350,-36.03,20240103,7680,2.86,20240328,14200,-44.37,20231207,4030,96.03,20231020,3.39,N,094480,500,196 억,,526142,N,N,111,N,00,N
20240329,150724,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7880,120,2,1.55,1706583120,216810,38.85,7760,7980,7730,10080,5440,7760,7871.33,1.34,0,43776,8266,8012,7846,7592,7426,7930,7510,196,2320,500,4960,10,1,39229838,3091,-7880.00,2.72,12,0.55,-1.00,2897.00,14200,20231207,-44.51,4030,20231020,95.53,12350,-36.19,20240103,7680,2.60,20240328,14200,-44.51,20231207,4030,95.53,20231020,3.39,N,094480,500,196 억,,526142,N,N,111,N,00,N
20240329,140720,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7830,70,2,0.90,1395295780,177414,31.79,7760,7980,7730,10080,5440,7760,7864.63,1.34,0,22820,8266,8012,7846,7592,7426,7930,7510,196,2320,500,4960,10,1,39229838,3072,-7830.00,2.70,12,0.45,-1.00,2897.00,14200,20231207,-44.86,4030,20231020,94.29,12350,-36.60,20240103,7680,1.95,20240328,14200,-44.86,20231207,4030,94.29,20231020,3.39,N,094480,500,196 억,,526142,N,N,111,N,00,N
20240329,130711,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7810,50,2,0.64,1301409560,165416,29.64,7760,7980,7730,10080,5440,7760,7867.50,1.34,0,21862,8266,8012,7846,7592,7426,7930,7510,196,2320,500,4960,10,1,39229838,3064,-7810.00,2.70,12,0.42,-1.00,2897.00,14200,20231207,-45.00,4030,20231020,93.80,12350,-36.76,20240103,7680,1.69,20240328,14200,-45.00,20231207,4030,93.80,20231020,3.39,N,094480,500,196 억,,526142,N,N,111,N,00,N
20240329,120717,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7820,60,2,0.77,1181316580,150075,26.89,7760,7980,7730,10080,5440,7760,7871.51,1.34,0,17852,8266,8012,7846,7592,7426,7930,7510,196,2320,500,4960,10,1,39229838,3068,-7820.00,2.70,12,0.38,-1.00,2897.00,14200,20231207,-44.93,4030,20231020,94.04,12350,-36.68,20240103,7680,1.82,20240328,14200,-44.93,20231207,4030,94.04,20231020,3.39,N,094480,500,196 억,,526142,N,N,111,N,00,N
20240329,110707,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7910,150,2,1.93,982366900,124758,22.36,7760,7980,7730,10080,5440,7760,7874.18,1.34,0,17630,8266,8012,7846,7592,7426,7930,7510,196,2320,500,4960,10,1,39229838,3103,-7910.00,2.73,12,0.32,-1.00,2897.00,14200,20231207,-44.30,4030,20231020,96.28,12350,-35.95,20240103,7680,2.99,20240328,14200,-44.30,20231207,4030,96.28,20231020,3.39,N,094480,500,196 억,,526142,N,N,111,N,00,N
20240329,100709,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7880,120,2,1.55,586524430,74764,13.40,7760,7920,7730,10080,5440,7760,7845.01,1.34,0,12356,8266,8012,7846,7592,7426,7930,7510,196,2320,500,4960,10,1,39229838,3091,-7880.00,2.72,12,0.19,-1.00,2897.00,14200,20231207,-44.51,4030,20231020,95.53,12350,-36.19,20240103,7680,2.60,20240328,14200,-44.51,20231207,4030,95.53,20231020,3.39,N,094480,500,196 억,,526142,N,N,111,N,00,N
20240329,090707,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7770,10,2,0.13,79875290,10281,1.84,7760,7850,7730,10080,5440,7760,7769.21,1.34,0,1513,8266,8012,7846,7592,7426,7930,7510,196,2320,500,4960,10,1,39229838,3048,-7770.00,2.68,12,0.03,-1.00,2897.00,14200,20231207,-45.28,4030,20231020,92.80,12350,-37.09,20240103,7680,1.17,20240328,14200,-45.28,20231207,4030,92.80,20231020,3.39,N,094480,500,196 억,,526142,N,N,111,N,00,N
20240328,160714,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7760,-360,5,-4.43,4314234300,554200,278.18,8100,8100,7680,10550,5690,8120,7784.73,1.28,0,22178,8380,8250,8140,8010,7900,8195,7955,196,2430,500,5190,10,1,39229838,3044,56.23,2.64,12,1.41,138.00,2934.00,14200,20231207,-45.35,4030,20231020,92.56,12350,-37.17,20240103,7680,1.04,20240328,14200,-45.35,20231207,4030,92.56,20231020,3.37,N,094480,500,196 억,,503569,N,N,111,N,00,N
20240328,150714,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7790,-330,5,-4.06,3997149070,513335,257.67,8100,8100,7680,10550,5690,8120,7786.63,1.28,0,14668,8380,8250,8140,8010,7900,8195,7955,196,2430,500,5190,10,1,39229838,3056,56.45,2.66,12,1.31,138.00,2934.00,14200,20231207,-45.14,4030,20231020,93.30,12350,-36.92,20240103,7680,1.43,20240328,14200,-45.14,20231207,4030,93.30,20231020,3.37,N,094480,500,196 억,,503569,N,N,17,N,00,N
20240328,140705,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7710,-410,5,-5.05,3253156550,416957,209.29,8100,8100,7690,10550,5690,8120,7802.14,1.28,0,5857,8380,8250,8140,8010,7900,8195,7955,196,2430,500,5190,10,1,39229838,3025,55.87,2.63,12,1.06,138.00,2934.00,14200,20231207,-45.70,4030,20231020,91.32,12350,-37.57,20240103,7690,0.26,20240328,14200,-45.70,20231207,4030,91.32,20231020,3.37,N,094480,500,196 억,,503569,N,N,17,N,00,N
20240328,130704,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7770,-350,5,-4.31,2714229470,347224,174.29,8100,8100,7710,10550,5690,8120,7816.94,1.28,0,4997,8380,8250,8140,8010,7900,8195,7955,196,2430,500,5190,10,1,39229838,3048,56.30,2.65,12,0.89,138.00,2934.00,14200,20231207,-45.28,4030,20231020,92.80,12350,-37.09,20240103,7710,0.78,20240328,14200,-45.28,20231207,4030,92.80,20231020,3.37,N,094480,500,196 억,,503569,N,N,17,N,00,N
20240328,120708,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7800,-320,5,-3.94,2555048660,326765,164.02,8100,8100,7710,10550,5690,8120,7819.22,1.28,0,4011,8380,8250,8140,8010,7900,8195,7955,196,2430,500,5190,10,1,39229838,3060,56.52,2.66,12,0.83,138.00,2934.00,14200,20231207,-45.07,4030,20231020,93.55,12350,-36.84,20240103,7710,1.17,20240328,14200,-45.07,20231207,4030,93.55,20231020,3.37,N,094480,500,196 억,,503569,N,N,17,N,00,N
20240328,110709,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7780,-340,5,-4.19,2403697210,307306,154.25,8100,8100,7710,10550,5690,8120,7821.84,1.28,0,5379,8380,8250,8140,8010,7900,8195,7955,196,2430,500,5190,10,1,39229838,3052,56.38,2.65,12,0.78,138.00,2934.00,14200,20231207,-45.21,4030,20231020,93.05,12350,-37.00,20240103,7710,0.91,20240328,14200,-45.21,20231207,4030,93.05,20231020,3.37,N,094480,500,196 억,,503569,N,N,17,N,00,N
20240328,100702,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7760,-360,5,-4.43,1954631850,249390,125.18,8100,8100,7710,10550,5690,8120,7837.65,1.28,0,2792,8380,8250,8140,8010,7900,8195,7955,196,2430,500,5190,10,1,39229838,3044,56.23,2.64,12,0.64,138.00,2934.00,14200,20231207,-45.35,4030,20231020,92.56,12350,-37.17,20240103,7710,0.65,20240328,14200,-45.35,20231207,4030,92.56,20231020,3.37,N,094480,500,196 억,,503569,N,N,17,N,00,N
20240328,090720,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8030,-90,5,-1.11,138785890,17276,8.67,8100,8100,8010,10550,5690,8120,8033.45,1.28,0,487,8380,8250,8140,8010,7900,8195,7955,196,2430,500,5190,10,1,39229838,3150,58.19,2.74,12,0.04,138.00,2934.00,14200,20231207,-43.45,4030,20231020,99.26,12350,-34.98,20240103,7900,1.65,20240122,14200,-43.45,20231207,4030,99.26,20231020,3.37,N,094480,500,196 억,,503569,N,N,17,N,00,N
20240327,160717,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8120,-150,5,-1.81,1605885980,198292,71.81,8270,8270,8030,10750,5790,8270,8097.97,1.38,0,-34137,8423,8346,8223,8146,8023,8385,8185,196,2480,500,5290,10,1,39229838,3185,58.84,2.77,12,0.51,138.00,2934.00,14200,20231207,-42.82,4030,20231020,101.49,12350,-34.25,20240103,7900,2.78,20240122,14200,-42.82,20231207,4030,101.49,20231020,3.32,N,094480,500,196 억,,539886,N,N,17,N,00,N
20240327,150719,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8050,-220,5,-2.66,1483793220,183161,66.33,8270,8270,8030,10750,5790,8270,8100.39,1.38,0,-33972,8423,8346,8223,8146,8023,8385,8185,196,2480,500,5290,10,1,39229838,3158,58.33,2.74,12,0.47,138.00,2934.00,14200,20231207,-43.31,4030,20231020,99.75,12350,-34.82,20240103,7900,1.90,20240122,14200,-43.31,20231207,4030,99.75,20231020,3.32,N,094480,500,196 억,,539886,N,N,119,N,00,N
20240327,140718,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8060,-210,5,-2.54,1172239070,144509,52.33,8270,8270,8050,10750,5790,8270,8111.11,1.38,0,-19941,8423,8346,8223,8146,8023,8385,8185,196,2480,500,5290,10,1,39229838,3162,58.41,2.75,12,0.37,138.00,2934.00,14200,20231207,-43.24,4030,20231020,100.00,12350,-34.74,20240103,7900,2.03,20240122,14200,-43.24,20231207,4030,100.00,20231020,3.32,N,094480,500,196 억,,539886,N,N,119,N,00,N
20240327,130718,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8080,-190,5,-2.30,1001780150,123395,44.69,8270,8270,8050,10750,5790,8270,8117.63,1.38,0,-16757,8423,8346,8223,8146,8023,8385,8185,196,2480,500,5290,10,1,39229838,3170,58.55,2.75,12,0.31,138.00,2934.00,14200,20231207,-43.10,4030,20231020,100.50,12350,-34.57,20240103,7900,2.28,20240122,14200,-43.10,20231207,4030,100.50,20231020,3.32,N,094480,500,196 억,,539886,N,N,119,N,00,N
20240327,120720,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8070,-200,5,-2.42,897843680,110525,40.03,8270,8270,8050,10750,5790,8270,8122.52,1.38,0,-14454,8423,8346,8223,8146,8023,8385,8185,196,2480,500,5290,10,1,39229838,3166,58.48,2.75,12,0.28,138.00,2934.00,14200,20231207,-43.17,4030,20231020,100.25,12350,-34.66,20240103,7900,2.15,20240122,14200,-43.17,20231207,4030,100.25,20231020,3.32,N,094480,500,196 억,,539886,N,N,119,N,00,N
20240327,110716,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8080,-190,5,-2.30,615200250,75456,27.33,8270,8270,8080,10750,5790,8270,8152.02,1.38,0,-15812,8423,8346,8223,8146,8023,8385,8185,196,2480,500,5290,10,1,39229838,3170,58.55,2.75,12,0.19,138.00,2934.00,14200,20231207,-43.10,4030,20231020,100.50,12350,-34.57,20240103,7900,2.28,20240122,14200,-43.10,20231207,4030,100.50,20231020,3.32,N,094480,500,196 억,,539886,N,N,119,N,00,N
20240327,100712,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8160,-110,5,-1.33,406216400,49708,18.00,8270,8270,8100,10750,5790,8270,8170.67,1.38,0,-4028,8423,8346,8223,8146,8023,8385,8185,196,2480,500,5290,10,1,39229838,3201,59.13,2.78,12,0.13,138.00,2934.00,14200,20231207,-42.54,4030,20231020,102.48,12350,-33.93,20240103,7900,3.29,20240122,14200,-42.54,20231207,4030,102.48,20231020,3.32,N,094480,500,196 억,,539886,N,N,119,N,00,N
20240327,090718,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8240,-30,5,-0.36,117105160,14240,5.16,8270,8270,8170,10750,5790,8270,8221.31,1.38,0,887,8423,8346,8223,8146,8023,8385,8185,196,2480,500,5290,10,1,39229838,3233,59.71,2.81,12,0.04,138.00,2934.00,14200,20231207,-41.97,4030,20231020,104.47,12350,-33.28,20240103,7900,4.30,20240122,14200,-41.97,20231207,4030,104.47,20231020,3.32,N,094480,500,196 억,,539886,N,N,119,N,00,N
20240326,160611,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8270,180,2,2.22,2223709600,271498,114.98,8130,8300,8100,10510,5670,8090,8190.36,1.36,0,7668,8383,8236,8143,7996,7903,8190,7950,196,2420,500,5170,10,1,39229838,3244,59.93,2.82,12,0.69,138.00,2934.00,14200,20231207,-41.76,4030,20231020,105.21,12350,-33.04,20240103,7900,4.68,20240122,14200,-41.76,20231207,4030,105.21,20231020,3.34,N,094480,500,196 억,,531957,N,N,119,N,00,N
20240326,150709,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8200,110,2,1.36,1784467580,218316,92.46,8130,8240,8100,10510,5670,8090,8173.78,1.36,0,16300,8383,8236,8143,7996,7903,8190,7950,196,2420,500,5170,10,1,39229838,3217,59.42,2.79,12,0.56,138.00,2934.00,14200,20231207,-42.25,4030,20231020,103.47,12350,-33.60,20240103,7900,3.80,20240122,14200,-42.25,20231207,4030,103.47,20231020,3.34,N,094480,500,196 억,,531957,N,N,10,N,00,N
20240326,140704,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8190,100,2,1.24,1364809550,166902,70.68,8130,8240,8110,10510,5670,8090,8177.31,1.36,0,20766,8383,8236,8143,7996,7903,8190,7950,196,2420,500,5170,10,1,39229838,3213,59.35,2.79,12,0.43,138.00,2934.00,14200,20231207,-42.32,4030,20231020,103.23,12350,-33.68,20240103,7900,3.67,20240122,14200,-42.32,20231207,4030,103.23,20231020,3.34,N,094480,500,196 억,,531957,N,N,10,N,00,N
20240326,130703,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8150,60,2,0.74,1142709190,139815,59.21,8130,8240,8110,10510,5670,8090,8173.01,1.36,0,14399,8383,8236,8143,7996,7903,8190,7950,196,2420,500,5170,10,1,39229838,3197,59.06,2.78,12,0.36,138.00,2934.00,14200,20231207,-42.61,4030,20231020,102.23,12350,-34.01,20240103,7900,3.16,20240122,14200,-42.61,20231207,4030,102.23,20231020,3.34,N,094480,500,196 억,,531957,N,N,10,N,00,N
20240326,120704,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8160,70,2,0.87,993691870,121587,51.49,8130,8240,8110,10510,5670,8090,8172.68,1.36,0,9929,8383,8236,8143,7996,7903,8190,7950,196,2420,500,5170,10,1,39229838,3201,59.13,2.78,12,0.31,138.00,2934.00,14200,20231207,-42.54,4030,20231020,102.48,12350,-33.93,20240103,7900,3.29,20240122,14200,-42.54,20231207,4030,102.48,20231020,3.34,N,094480,500,196 억,,531957,N,N,10,N,00,N
20240326,110659,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8180,90,2,1.11,866008420,105953,44.87,8130,8240,8110,10510,5670,8090,8173.51,1.36,0,7039,8383,8236,8143,7996,7903,8190,7950,196,2420,500,5170,10,1,39229838,3209,59.28,2.79,12,0.27,138.00,2934.00,14200,20231207,-42.39,4030,20231020,102.98,12350,-33.77,20240103,7900,3.54,20240122,14200,-42.39,20231207,4030,102.98,20231020,3.34,N,094480,500,196 억,,531957,N,N,10,N,00,N
20240326,100707,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8140,50,2,0.62,607541020,74383,31.50,8130,8240,8110,10510,5670,8090,8167.74,1.36,0,3279,8383,8236,8143,7996,7903,8190,7950,196,2420,500,5170,10,1,39229838,3193,58.99,2.77,12,0.19,138.00,2934.00,14200,20231207,-42.68,4030,20231020,101.99,12350,-34.09,20240103,7900,3.04,20240122,14200,-42.68,20231207,4030,101.99,20231020,3.34,N,094480,500,196 억,,531957,N,N,10,N,00,N
20240326,090708,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8140,50,2,0.62,210679990,25832,10.94,8130,8210,8110,10510,5670,8090,8155.78,1.36,0,-4422,8383,8236,8143,7996,7903,8190,7950,196,2420,500,5170,10,1,39229838,3193,58.99,2.77,12,0.07,138.00,2934.00,14200,20231207,-42.68,4030,20231020,101.99,12350,-34.09,20240103,7900,3.04,20240122,14200,-42.68,20231207,4030,101.99,20231020,3.34,N,094480,500,196 억,,531957,N,N,10,N,00,N
20240325,160730,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8090,-180,5,-2.18,1861961850,229949,131.05,8270,8290,8050,10750,5790,8270,8097.00,1.42,0,-27820,8643,8456,8323,8136,8003,8390,8070,196,2480,500,5290,10,1,39229838,3174,58.62,2.76,12,0.59,138.00,2934.00,14200,20231207,-43.03,4030,20231020,100.74,12350,-34.49,20240103,7900,2.41,20240122,14200,-43.03,20231207,4030,100.74,20231020,3.41,N,094480,500,196 억,,556481,N,N,10,N,00,N
20240325,150733,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8070,-200,5,-2.42,1761649610,217526,123.97,8270,8290,8050,10750,5790,8270,8098.27,1.42,0,-25220,8643,8456,8323,8136,8003,8390,8070,196,2480,500,5290,10,1,39229838,3166,58.48,2.75,12,0.55,138.00,2934.00,14200,20231207,-43.17,4030,20231020,100.25,12350,-34.66,20240103,7900,2.15,20240122,14200,-43.17,20231207,4030,100.25,20231020,3.41,N,094480,500,196 억,,556481,N,N,75,N,00,N
20240325,140730,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8090,-180,5,-2.18,1588907620,196155,111.79,8270,8290,8050,10750,5790,8270,8099.93,1.42,0,-25504,8643,8456,8323,8136,8003,8390,8070,196,2480,500,5290,10,1,39229838,3174,58.62,2.76,12,0.50,138.00,2934.00,14200,20231207,-43.03,4030,20231020,100.74,12350,-34.49,20240103,7900,2.41,20240122,14200,-43.03,20231207,4030,100.74,20231020,3.41,N,094480,500,196 억,,556481,N,N,75,N,00,N
20240325,130732,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8080,-190,5,-2.30,1446431910,178526,101.75,8270,8290,8050,10750,5790,8270,8101.72,1.42,0,-22163,8643,8456,8323,8136,8003,8390,8070,196,2480,500,5290,10,1,39229838,3170,58.55,2.75,12,0.46,138.00,2934.00,14200,20231207,-43.10,4030,20231020,100.50,12350,-34.57,20240103,7900,2.28,20240122,14200,-43.10,20231207,4030,100.50,20231020,3.41,N,094480,500,196 억,,556481,N,N,75,N,00,N
20240325,120734,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8080,-190,5,-2.30,1337737290,165060,94.07,8270,8290,8050,10750,5790,8270,8104.16,1.42,0,-22636,8643,8456,8323,8136,8003,8390,8070,196,2480,500,5290,10,1,39229838,3170,58.55,2.75,12,0.42,138.00,2934.00,14200,20231207,-43.10,4030,20231020,100.50,12350,-34.57,20240103,7900,2.28,20240122,14200,-43.10,20231207,4030,100.50,20231020,3.41,N,094480,500,196 억,,556481,N,N,75,N,00,N
20240325,110732,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8070,-200,5,-2.42,1213238410,149625,85.27,8270,8290,8050,10750,5790,8270,8108.11,1.42,0,-23728,8643,8456,8323,8136,8003,8390,8070,196,2480,500,5290,10,1,39229838,3166,58.48,2.75,12,0.38,138.00,2934.00,14200,20231207,-43.17,4030,20231020,100.25,12350,-34.66,20240103,7900,2.15,20240122,14200,-43.17,20231207,4030,100.25,20231020,3.41,N,094480,500,196 억,,556481,N,N,75,N,00,N
20240325,100732,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8100,-170,5,-2.06,948710060,116827,66.58,8270,8290,8050,10750,5790,8270,8120.15,1.42,0,-13510,8643,8456,8323,8136,8003,8390,8070,196,2480,500,5290,10,1,39229838,3178,58.70,2.76,12,0.30,138.00,2934.00,14200,20231207,-42.96,4030,20231020,100.99,12350,-34.41,20240103,7900,2.53,20240122,14200,-42.96,20231207,4030,100.99,20231020,3.41,N,094480,500,196 억,,556481,N,N,75,N,00,N
20240325,090735,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8140,-130,5,-1.57,219059050,26730,15.23,8270,8290,8130,10750,5790,8270,8194.16,1.42,0,-10086,8643,8456,8323,8136,8003,8390,8070,196,2480,500,5290,10,1,39229838,3193,58.99,2.77,12,0.07,138.00,2934.00,14200,20231207,-42.68,4030,20231020,101.99,12350,-34.09,20240103,7900,3.04,20240122,14200,-42.68,20231207,4030,101.99,20231020,3.41,N,094480,500,196 억,,556481,N,N,75,N,00,N
20240322,160732,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8270,-240,5,-2.82,1401384530,168997,48.44,8510,8510,8190,11060,5960,8510,8292.36,1.47,0,-18990,8750,8630,8520,8400,8290,8575,8345,196,2550,500,5440,10,1,39229838,3244,59.93,2.82,12,0.43,138.00,2934.00,14200,20231207,-41.76,4030,20231020,105.21,12350,-33.04,20240103,7900,4.68,20240122,14200,-41.76,20231207,4030,105.21,20231020,3.46,N,094480,500,196 억,,575471,N,N,75,N,00,N
20240322,150734,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8280,-230,5,-2.70,1323357720,159555,45.74,8510,8510,8190,11060,5960,8510,8294.05,1.47,0,-19844,8750,8630,8520,8400,8290,8575,8345,196,2550,500,5440,10,1,39229838,3248,60.00,2.82,12,0.41,138.00,2934.00,14200,20231207,-41.69,4030,20231020,105.46,12350,-32.96,20240103,7900,4.81,20240122,14200,-41.69,20231207,4030,105.46,20231020,3.46,N,094480,500,196 억,,575471,N,N,7,N,00,N
20240322,140727,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8230,-280,5,-3.29,1221567720,147224,42.20,8510,8510,8190,11060,5960,8510,8297.34,1.47,0,-19964,8750,8630,8520,8400,8290,8575,8345,196,2550,500,5440,10,1,39229838,3229,59.64,2.81,12,0.38,138.00,2934.00,14200,20231207,-42.04,4030,20231020,104.22,12350,-33.36,20240103,7900,4.18,20240122,14200,-42.04,20231207,4030,104.22,20231020,3.46,N,094480,500,196 억,,575471,N,N,7,N,00,N
20240322,130729,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8250,-260,5,-3.06,1123438840,135320,38.79,8510,8510,8190,11060,5960,8510,8302.09,1.47,0,-19979,8750,8630,8520,8400,8290,8575,8345,196,2550,500,5440,10,1,39229838,3236,59.78,2.81,12,0.34,138.00,2934.00,14200,20231207,-41.90,4030,20231020,104.71,12350,-33.20,20240103,7900,4.43,20240122,14200,-41.90,20231207,4030,104.71,20231020,3.46,N,094480,500,196 억,,575471,N,N,7,N,00,N
20240322,120725,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8270,-240,5,-2.82,824582030,98989,28.38,8510,8510,8260,11060,5960,8510,8330.03,1.47,0,-16449,8750,8630,8520,8400,8290,8575,8345,196,2550,500,5440,10,1,39229838,3244,59.93,2.82,12,0.25,138.00,2934.00,14200,20231207,-41.76,4030,20231020,105.21,12350,-33.04,20240103,7900,4.68,20240122,14200,-41.76,20231207,4030,105.21,20231020,3.46,N,094480,500,196 억,,575471,N,N,7,N,00,N
20240322,110733,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8310,-200,5,-2.35,652246770,78173,22.41,8510,8510,8290,11060,5960,8510,8343.63,1.47,0,-6787,8750,8630,8520,8400,8290,8575,8345,196,2550,500,5440,10,1,39229838,3260,60.22,2.83,12,0.20,138.00,2934.00,14200,20231207,-41.48,4030,20231020,106.20,12350,-32.71,20240103,7900,5.19,20240122,14200,-41.48,20231207,4030,106.20,20231020,3.46,N,094480,500,196 억,,575471,N,N,7,N,00,N
20240322,100727,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8330,-180,5,-2.12,468324940,56037,16.06,8510,8510,8300,11060,5960,8510,8357.42,1.47,0,-6329,8750,8630,8520,8400,8290,8575,8345,196,2550,500,5440,10,1,39229838,3268,60.36,2.84,12,0.14,138.00,2934.00,14200,20231207,-41.34,4030,20231020,106.70,12350,-32.55,20240103,7900,5.44,20240122,14200,-41.34,20231207,4030,106.70,20231020,3.46,N,094480,500,196 억,,575471,N,N,7,N,00,N
20240322,090724,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8400,-110,5,-1.29,112247620,13330,3.82,8510,8510,8340,11060,5960,8510,8420.66,1.47,0,-4036,8750,8630,8520,8400,8290,8575,8345,196,2550,500,5440,10,1,39229838,3295,60.87,2.86,12,0.03,138.00,2934.00,14200,20231207,-40.85,4030,20231020,108.44,12350,-31.98,20240103,7900,6.33,20240122,14200,-40.85,20231207,4030,108.44,20231020,3.46,N,094480,500,196 억,,575471,N,N,7,N,00,N
20240321,160732,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8510,200,2,2.41,2934983280,344233,157.87,8520,8640,8410,10800,5820,8310,8526.18,1.40,0,27075,8463,8386,8263,8186,8063,8425,8225,196,2490,500,5310,10,1,39229838,3338,61.67,2.90,12,0.88,138.00,2934.00,14200,20231207,-40.07,4030,20231020,111.17,12350,-31.09,20240103,7900,7.72,20240122,14200,-40.07,20231207,4030,111.17,20231020,3.48,N,094480,500,196 억,,548396,N,N,7,N,00,N
20240321,150727,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8520,210,2,2.53,2852522450,334534,153.42,8520,8640,8410,10800,5820,8310,8526.85,1.40,0,26664,8463,8386,8263,8186,8063,8425,8225,196,2490,500,5310,10,1,39229838,3342,61.74,2.90,12,0.85,138.00,2934.00,14200,20231207,-40.00,4030,20231020,111.41,12350,-31.01,20240103,7900,7.85,20240122,14200,-40.00,20231207,4030,111.41,20231020,3.48,N,094480,500,196 억,,548396,N,N,2,N,00,N
20240321,140727,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8520,210,2,2.53,2564369880,300689,137.90,8520,8640,8410,10800,5820,8310,8528.31,1.40,0,16300,8463,8386,8263,8186,8063,8425,8225,196,2490,500,5310,10,1,39229838,3342,61.74,2.90,12,0.77,138.00,2934.00,14200,20231207,-40.00,4030,20231020,111.41,12350,-31.01,20240103,7900,7.85,20240122,14200,-40.00,20231207,4030,111.41,20231020,3.48,N,094480,500,196 억,,548396,N,N,2,N,00,N
20240321,130714,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8510,200,2,2.41,2388224940,279976,128.40,8520,8640,8410,10800,5820,8310,8530.11,1.40,0,16688,8463,8386,8263,8186,8063,8425,8225,196,2490,500,5310,10,1,39229838,3338,61.67,2.90,12,0.71,138.00,2934.00,14200,20231207,-40.07,4030,20231020,111.17,12350,-31.09,20240103,7900,7.72,20240122,14200,-40.07,20231207,4030,111.17,20231020,3.48,N,094480,500,196 억,,548396,N,N,2,N,00,N
20240321,120727,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8560,250,2,3.01,2265595850,265594,121.81,8520,8640,8410,10800,5820,8310,8530.30,1.40,0,16862,8463,8386,8263,8186,8063,8425,8225,196,2490,500,5310,10,1,39229838,3358,62.03,2.92,12,0.68,138.00,2934.00,14200,20231207,-39.72,4030,20231020,112.41,12350,-30.69,20240103,7900,8.35,20240122,14200,-39.72,20231207,4030,112.41,20231020,3.48,N,094480,500,196 억,,548396,N,N,2,N,00,N
20240321,110724,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8530,220,2,2.65,2037646590,238981,109.60,8520,8640,8410,10800,5820,8310,8526.40,1.40,0,18604,8463,8386,8263,8186,8063,8425,8225,196,2490,500,5310,10,1,39229838,3346,61.81,2.91,12,0.61,138.00,2934.00,14200,20231207,-39.93,4030,20231020,111.66,12350,-30.93,20240103,7900,7.97,20240122,14200,-39.93,20231207,4030,111.66,20231020,3.48,N,094480,500,196 억,,548396,N,N,2,N,00,N
20240321,100729,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8500,190,2,2.29,976433230,115169,52.82,8520,8610,8410,10800,5820,8310,8478.26,1.40,0,17013,8463,8386,8263,8186,8063,8425,8225,196,2490,500,5310,10,1,39229838,3335,61.59,2.90,12,0.29,138.00,2934.00,14200,20231207,-40.14,4030,20231020,110.92,12350,-31.17,20240103,7900,7.59,20240122,14200,-40.14,20231207,4030,110.92,20231020,3.48,N,094480,500,196 억,,548396,N,N,2,N,00,N
20240321,090731,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8410,100,2,1.20,386763110,45449,20.84,8520,8610,8410,10800,5820,8310,8509.83,1.40,0,3483,8463,8386,8263,8186,8063,8425,8225,196,2490,500,5310,10,1,39229838,3299,60.94,2.87,12,0.12,138.00,2934.00,14200,20231207,-40.77,4030,20231020,108.68,12350,-31.90,20240103,7900,6.46,20240122,14200,-40.77,20231207,4030,108.68,20231020,3.48,N,094480,500,196 억,,548396,N,N,2,N,00,N
20240320,160720,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8310,140,2,1.71,1775051470,215602,107.83,8200,8340,8140,10620,5720,8170,8232.94,1.24,0,15960,8443,8306,8223,8086,8003,8265,8045,196,2450,500,5220,10,1,39229838,3260,60.22,2.83,12,0.55,138.00,2934.00,14200,20231207,-41.48,4030,20231020,106.20,12350,-32.71,20240103,7900,5.19,20240122,14200,-41.48,20231207,4030,106.20,20231020,3.57,N,094480,500,196 억,,488163,N,N,2,N,00,N
20240320,150722,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8270,100,2,1.22,1563033410,189945,95.00,8200,8340,8140,10620,5720,8170,8228.87,1.24,0,17956,8443,8306,8223,8086,8003,8265,8045,196,2450,500,5220,10,1,39229838,3244,59.93,2.82,12,0.48,138.00,2934.00,14200,20231207,-41.76,4030,20231020,105.21,12350,-33.04,20240103,7900,4.68,20240122,14200,-41.76,20231207,4030,105.21,20231020,3.57,N,094480,500,196 억,,488163,N,N,66,N,00,N
20240320,140727,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8250,80,2,0.98,1238336430,150778,75.41,8200,8300,8140,10620,5720,8170,8212.98,1.24,0,18582,8443,8306,8223,8086,8003,8265,8045,196,2450,500,5220,10,1,39229838,3236,59.78,2.81,12,0.38,138.00,2934.00,14200,20231207,-41.90,4030,20231020,104.71,12350,-33.20,20240103,7900,4.43,20240122,14200,-41.90,20231207,4030,104.71,20231020,3.57,N,094480,500,196 억,,488163,N,N,66,N,00,N
20240320,130726,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8190,20,2,0.24,1091302660,132849,66.44,8200,8300,8140,10620,5720,8170,8214.61,1.24,0,14435,8443,8306,8223,8086,8003,8265,8045,196,2450,500,5220,10,1,39229838,3213,59.35,2.79,12,0.34,138.00,2934.00,14200,20231207,-42.32,4030,20231020,103.23,12350,-33.68,20240103,7900,3.67,20240122,14200,-42.32,20231207,4030,103.23,20231020,3.57,N,094480,500,196 억,,488163,N,N,66,N,00,N
20240320,120719,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8190,20,2,0.24,1000710500,121784,60.91,8200,8300,8140,10620,5720,8170,8217.09,1.24,0,9930,8443,8306,8223,8086,8003,8265,8045,196,2450,500,5220,10,1,39229838,3213,59.35,2.79,12,0.31,138.00,2934.00,14200,20231207,-42.32,4030,20231020,103.23,12350,-33.68,20240103,7900,3.67,20240122,14200,-42.32,20231207,4030,103.23,20231020,3.57,N,094480,500,196 억,,488163,N,N,66,N,00,N
20240320,110721,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8170,0,3,0.00,832302400,101189,50.61,8200,8300,8150,10620,5720,8170,8225.23,1.24,0,8522,8443,8306,8223,8086,8003,8265,8045,196,2450,500,5220,10,1,39229838,3205,59.20,2.78,12,0.26,138.00,2934.00,14200,20231207,-42.46,4030,20231020,102.73,12350,-33.85,20240103,7900,3.42,20240122,14200,-42.46,20231207,4030,102.73,20231020,3.57,N,094480,500,196 억,,488163,N,N,66,N,00,N
20240320,100718,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8260,90,2,1.10,531073390,64473,32.24,8200,8300,8150,10620,5720,8170,8237.14,1.24,0,3579,8443,8306,8223,8086,8003,8265,8045,196,2450,500,5220,10,1,39229838,3240,59.86,2.82,12,0.16,138.00,2934.00,14200,20231207,-41.83,4030,20231020,104.96,12350,-33.12,20240103,7900,4.56,20240122,14200,-41.83,20231207,4030,104.96,20231020,3.57,N,094480,500,196 억,,488163,N,N,66,N,00,N
20240320,090719,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8220,50,2,0.61,119124030,14514,7.26,8200,8250,8150,10620,5720,8170,8207.53,1.24,0,-4001,8443,8306,8223,8086,8003,8265,8045,196,2450,500,5220,10,1,39229838,3225,59.57,2.80,12,0.04,138.00,2934.00,14200,20231207,-42.11,4030,20231020,103.97,12350,-33.44,20240103,7900,4.05,20240122,14200,-42.11,20231207,4030,103.97,20231020,3.57,N,094480,500,196 억,,488163,N,N,66,N,00,N
20240319,160711,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8170,-240,5,-2.85,1622740390,198035,63.54,8360,8360,8140,10930,5890,8410,8194.19,1.20,0,16787,8623,8516,8393,8286,8163,8455,8225,196,2520,500,5380,10,1,39229838,3205,59.20,2.78,12,0.50,138.00,2934.00,14200,20231207,-42.46,4030,20231020,102.73,12350,-33.85,20240103,7900,3.42,20240122,14200,-42.46,20231207,4030,102.73,20231020,3.56,N,094480,500,196 억,,471377,N,N,66,N,00,N
20240319,150721,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8200,-210,5,-2.50,1559614600,190318,61.07,8360,8360,8140,10930,5890,8410,8194.76,1.20,0,14826,8623,8516,8393,8286,8163,8455,8225,196,2520,500,5380,10,1,39229838,3217,59.42,2.79,12,0.49,138.00,2934.00,14200,20231207,-42.25,4030,20231020,103.47,12350,-33.60,20240103,7900,3.80,20240122,14200,-42.25,20231207,4030,103.47,20231020,3.56,N,094480,500,196 억,,471377,N,N,26,N,00,N
20240319,140722,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8190,-220,5,-2.62,1234013630,150428,48.27,8360,8360,8140,10930,5890,8410,8203.33,1.20,0,8753,8623,8516,8393,8286,8163,8455,8225,196,2520,500,5380,10,1,39229838,3213,59.35,2.79,12,0.38,138.00,2934.00,14200,20231207,-42.32,4030,20231020,103.23,12350,-33.68,20240103,7900,3.67,20240122,14200,-42.32,20231207,4030,103.23,20231020,3.56,N,094480,500,196 억,,471377,N,N,26,N,00,N
20240319,130652,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8180,-230,5,-2.73,1029987920,125486,40.26,8360,8360,8140,10930,5890,8410,8207.96,1.20,0,-1346,8623,8516,8393,8286,8163,8455,8225,196,2520,500,5380,10,1,39229838,3209,59.28,2.79,12,0.32,138.00,2934.00,14200,20231207,-42.39,4030,20231020,102.98,12350,-33.77,20240103,7900,3.54,20240122,14200,-42.39,20231207,4030,102.98,20231020,3.56,N,094480,500,196 억,,471377,N,N,26,N,00,N
20240319,120715,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8190,-220,5,-2.62,898301010,109379,35.10,8360,8360,8140,10930,5890,8410,8212.71,1.20,0,-52,8623,8516,8393,8286,8163,8455,8225,196,2520,500,5380,10,1,39229838,3213,59.35,2.79,12,0.28,138.00,2934.00,14200,20231207,-42.32,4030,20231020,103.23,12350,-33.68,20240103,7900,3.67,20240122,14200,-42.32,20231207,4030,103.23,20231020,3.56,N,094480,500,196 억,,471377,N,N,26,N,00,N
20240319,110717,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8220,-190,5,-2.26,795051890,96789,31.06,8360,8360,8140,10930,5890,8410,8214.25,1.20,0,-90,8623,8516,8393,8286,8163,8455,8225,196,2520,500,5380,10,1,39229838,3225,59.57,2.80,12,0.25,138.00,2934.00,14200,20231207,-42.11,4030,20231020,103.97,12350,-33.44,20240103,7900,4.05,20240122,14200,-42.11,20231207,4030,103.97,20231020,3.56,N,094480,500,196 억,,471377,N,N,26,N,00,N
20240319,100720,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8200,-210,5,-2.50,553980650,67429,21.64,8360,8360,8140,10930,5890,8410,8215.71,1.20,0,-11339,8623,8516,8393,8286,8163,8455,8225,196,2520,500,5380,10,1,39229838,3217,59.42,2.79,12,0.17,138.00,2934.00,14200,20231207,-42.25,4030,20231020,103.47,12350,-33.60,20240103,7900,3.80,20240122,14200,-42.25,20231207,4030,103.47,20231020,3.56,N,094480,500,196 억,,471377,N,N,26,N,00,N
20240319,090719,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8270,-140,5,-1.66,75286170,9072,2.91,8360,8360,8260,10930,5890,8410,8298.53,1.20,0,-1275,8623,8516,8393,8286,8163,8455,8225,196,2520,500,5380,10,1,39229838,3244,59.93,2.82,12,0.02,138.00,2934.00,14200,20231207,-41.76,4030,20231020,105.21,12350,-33.04,20240103,7900,4.68,20240122,14200,-41.76,20231207,4030,105.21,20231020,3.56,N,094480,500,196 억,,471377,N,N,26,N,00,N
20240318,160714,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8410,-180,5,-2.10,2581108510,309078,57.67,8450,8500,8270,11160,6020,8590,8348.22,1.15,0,20011,8930,8760,8420,8250,7910,8845,8335,196,2570,500,5490,10,1,39229838,3299,60.94,2.87,12,0.79,138.00,2934.00,14200,20231207,-40.77,4030,20231020,108.68,12350,-31.90,20240103,7900,6.46,20240122,14200,-40.77,20231207,4030,108.68,20231020,3.58,N,094480,500,196 억,,450846,N,N,26,N,01,N
20240318,150715,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8330,-260,5,-3.03,2131016720,255219,47.62,8450,8500,8270,11160,6020,8590,8347.62,1.15,0,-9820,8930,8760,8420,8250,7910,8845,8335,196,2570,500,5490,10,1,39229838,3268,60.36,2.84,12,0.65,138.00,2934.00,14200,20231207,-41.34,4030,20231020,106.70,12350,-32.55,20240103,7900,5.44,20240122,14200,-41.34,20231207,4030,106.70,20231020,3.58,N,094480,500,196 억,,450846,N,N,0,N,01,N
20240318,140716,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8330,-260,5,-3.03,1738556690,208038,38.82,8450,8500,8270,11160,6020,8590,8354.37,1.15,0,-21632,8930,8760,8420,8250,7910,8845,8335,196,2570,500,5490,10,1,39229838,3268,60.36,2.84,12,0.53,138.00,2934.00,14200,20231207,-41.34,4030,20231020,106.70,12350,-32.55,20240103,7900,5.44,20240122,14200,-41.34,20231207,4030,106.70,20231020,3.58,N,094480,500,196 억,,450846,N,N,0,N,01,N
20240318,130715,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8330,-260,5,-3.03,1565349480,187273,34.94,8450,8500,8270,11160,6020,8590,8355.84,1.15,0,-20054,8930,8760,8420,8250,7910,8845,8335,196,2570,500,5490,10,1,39229838,3268,60.36,2.84,12,0.48,138.00,2934.00,14200,20231207,-41.34,4030,20231020,106.70,12350,-32.55,20240103,7900,5.44,20240122,14200,-41.34,20231207,4030,106.70,20231020,3.58,N,094480,500,196 억,,450846,N,N,0,N,01,N
20240318,120711,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8350,-240,5,-2.79,1433525050,171409,31.98,8450,8500,8270,11160,6020,8590,8360.17,1.15,0,-18325,8930,8760,8420,8250,7910,8845,8335,196,2570,500,5490,10,1,39229838,3276,60.51,2.85,12,0.44,138.00,2934.00,14200,20231207,-41.20,4030,20231020,107.20,12350,-32.39,20240103,7900,5.70,20240122,14200,-41.20,20231207,4030,107.20,20231020,3.58,N,094480,500,196 억,,450846,N,N,0,N,01,N
20240318,110716,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8340,-250,5,-2.91,1270820350,151902,28.34,8450,8500,8270,11160,6020,8590,8362.69,1.15,0,-16735,8930,8760,8420,8250,7910,8845,8335,196,2570,500,5490,10,1,39229838,3272,60.43,2.84,12,0.39,138.00,2934.00,14200,20231207,-41.27,4030,20231020,106.95,12350,-32.47,20240103,7900,5.57,20240122,14200,-41.27,20231207,4030,106.95,20231020,3.58,N,094480,500,196 억,,450846,N,N,0,N,01,N
20240318,100714,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8310,-280,5,-3.26,1117476970,133465,24.90,8450,8500,8270,11160,6020,8590,8369.09,1.15,0,-15874,8930,8760,8420,8250,7910,8845,8335,196,2570,500,5490,10,1,39229838,3260,60.22,2.83,12,0.34,138.00,2934.00,14200,20231207,-41.48,4030,20231020,106.20,12350,-32.71,20240103,7900,5.19,20240122,14200,-41.48,20231207,4030,106.20,20231020,3.58,N,094480,500,196 억,,450846,N,N,0,N,01,N
20240318,090714,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8430,-160,5,-1.86,311168820,36940,6.89,8450,8500,8370,11160,6020,8590,8412.84,1.15,0,-2747,8930,8760,8420,8250,7910,8845,8335,196,2570,500,5490,10,1,39229838,3307,61.09,2.87,12,0.09,138.00,2934.00,14200,20231207,-40.63,4030,20231020,109.18,12350,-31.74,20240103,7900,6.71,20240122,14200,-40.63,20231207,4030,109.18,20231020,3.58,N,094480,500,196 억,,450846,N,N,0,N,01,N
20240315,160707,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8590,140,2,1.66,4316102190,526146,224.48,8380,8590,8080,10980,5920,8450,8201.99,0.83,0,122669,8703,8576,8513,8386,8323,8545,8355,196,2530,500,5400,10,1,39229838,3370,62.25,2.93,12,1.34,138.00,2934.00,14200,20231207,-39.51,4030,20231020,113.15,12350,-30.45,20240103,7900,8.73,20240122,14200,-39.51,20231207,4030,113.15,20231020,3.61,N,094480,500,196 억,,326231,N,N,12,N,00,N
20240315,150643,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8160,-290,5,-3.43,3741071050,458281,195.53,8380,8420,8080,10980,5920,8450,8163.21,0.83,0,80299,8703,8576,8513,8386,8323,8545,8355,196,2530,500,5400,10,1,39229838,3201,59.13,2.78,12,1.17,138.00,2934.00,14200,20231207,-42.54,4030,20231020,102.48,12350,-33.93,20240103,7900,3.29,20240122,14200,-42.54,20231207,4030,102.48,20231020,3.61,N,094480,500,196 억,,326231,N,N,12,N,00,N
20240315,140630,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8110,-340,5,-4.02,3356268460,410858,175.29,8380,8420,8080,10980,5920,8450,8168.86,0.83,0,75187,8703,8576,8513,8386,8323,8545,8355,196,2530,500,5400,10,1,39229838,3182,58.77,2.76,12,1.05,138.00,2934.00,14200,20231207,-42.89,4030,20231020,101.24,12350,-34.33,20240103,7900,2.66,20240122,14200,-42.89,20231207,4030,101.24,20231020,3.61,N,094480,500,196 억,,326231,N,N,12,N,00,N
20240315,130709,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8140,-310,5,-3.67,2758311310,337061,143.81,8380,8420,8090,10980,5920,8450,8183.34,0.83,0,49086,8703,8576,8513,8386,8323,8545,8355,196,2530,500,5400,10,1,39229838,3193,58.99,2.77,12,0.86,138.00,2934.00,14200,20231207,-42.68,4030,20231020,101.99,12350,-34.09,20240103,7900,3.04,20240122,14200,-42.68,20231207,4030,101.99,20231020,3.61,N,094480,500,196 억,,326231,N,N,12,N,00,N
20240315,120709,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8130,-320,5,-3.79,2505332560,305936,130.53,8380,8420,8090,10980,5920,8450,8188.99,0.83,0,41306,8703,8576,8513,8386,8323,8545,8355,196,2530,500,5400,10,1,39229838,3189,58.91,2.77,12,0.78,138.00,2934.00,14200,20231207,-42.75,4030,20231020,101.74,12350,-34.17,20240103,7900,2.91,20240122,14200,-42.75,20231207,4030,101.74,20231020,3.61,N,094480,500,196 억,,326231,N,N,12,N,00,N
20240315,110704,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8190,-260,5,-3.08,1947436270,237434,101.30,8380,8420,8090,10980,5920,8450,8201.91,0.83,0,30187,8703,8576,8513,8386,8323,8545,8355,196,2530,500,5400,10,1,39229838,3213,59.35,2.79,12,0.61,138.00,2934.00,14200,20231207,-42.32,4030,20231020,103.23,12350,-33.68,20240103,7900,3.67,20240122,14200,-42.32,20231207,4030,103.23,20231020,3.61,N,094480,500,196 억,,326231,N,N,12,N,00,N
20240315,100707,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8240,-210,5,-2.49,1709614680,208502,88.96,8380,8420,8090,10980,5920,8450,8199.39,0.83,0,20129,8703,8576,8513,8386,8323,8545,8355,196,2530,500,5400,10,1,39229838,3233,59.71,2.81,12,0.53,138.00,2934.00,14200,20231207,-41.97,4030,20231020,104.47,12350,-33.28,20240103,7900,4.30,20240122,14200,-41.97,20231207,4030,104.47,20231020,3.61,N,094480,500,196 억,,326231,N,N,12,N,00,N
20240315,090711,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8320,-130,5,-1.54,356528520,42899,18.30,8380,8420,8220,10980,5920,8450,8310.56,0.83,0,1596,8703,8576,8513,8386,8323,8545,8355,196,2530,500,5400,10,1,39229838,3264,60.29,2.84,12,0.11,138.00,2934.00,14200,20231207,-41.41,4030,20231020,106.45,12350,-32.63,20240103,7900,5.32,20240122,14200,-41.41,20231207,4030,106.45,20231020,3.61,N,094480,500,196 억,,326231,N,N,12,N,00,N
20240314,160701,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8450,-100,5,-1.17,1941727350,227603,66.48,8610,8640,8450,11110,5990,8550,8531.35,0.86,0,-10126,8890,8720,8580,8410,8270,8705,8395,196,2560,500,5470,10,1,39229838,3315,61.23,2.88,12,0.58,138.00,2934.00,14200,20231207,-40.49,4030,20231020,109.68,12350,-31.58,20240103,7900,6.96,20240122,14200,-40.49,20231207,4030,109.68,20231020,3.62,N,094480,500,196 억,,336349,N,N,12,N,00,N
20240314,150704,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8500,-50,5,-0.58,1816593840,212856,62.17,8610,8640,8450,11110,5990,8550,8534.38,0.86,0,-8612,8890,8720,8580,8410,8270,8705,8395,196,2560,500,5470,10,1,39229838,3335,61.59,2.90,12,0.54,138.00,2934.00,14200,20231207,-40.14,4030,20231020,110.92,12350,-31.17,20240103,7900,7.59,20240122,14200,-40.14,20231207,4030,110.92,20231020,3.62,N,094480,500,196 억,,336349,N,N,13,N,00,N
20240314,140703,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8480,-70,5,-0.82,1584452100,185483,54.18,8610,8640,8480,11110,5990,8550,8542.30,0.86,0,-8411,8890,8720,8580,8410,8270,8705,8395,196,2560,500,5470,10,1,39229838,3327,61.45,2.89,12,0.47,138.00,2934.00,14200,20231207,-40.28,4030,20231020,110.42,12350,-31.34,20240103,7900,7.34,20240122,14200,-40.28,20231207,4030,110.42,20231020,3.62,N,094480,500,196 억,,336349,N,N,13,N,00,N
20240314,130700,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8500,-50,5,-0.58,1298367100,151799,44.34,8610,8640,8490,11110,5990,8550,8553.20,0.86,0,-11135,8890,8720,8580,8410,8270,8705,8395,196,2560,500,5470,10,1,39229838,3335,61.59,2.90,12,0.39,138.00,2934.00,14200,20231207,-40.14,4030,20231020,110.92,12350,-31.17,20240103,7900,7.59,20240122,14200,-40.14,20231207,4030,110.92,20231020,3.62,N,094480,500,196 억,,336349,N,N,13,N,00,N
20240314,120701,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8500,-50,5,-0.58,1157921360,135279,39.51,8610,8640,8490,11110,5990,8550,8559.51,0.86,0,-11529,8890,8720,8580,8410,8270,8705,8395,196,2560,500,5470,10,1,39229838,3335,61.59,2.90,12,0.34,138.00,2934.00,14200,20231207,-40.14,4030,20231020,110.92,12350,-31.17,20240103,7900,7.59,20240122,14200,-40.14,20231207,4030,110.92,20231020,3.62,N,094480,500,196 억,,336349,N,N,13,N,00,N
20240314,110702,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8530,-20,5,-0.23,1013477960,118315,34.56,8610,8640,8490,11110,5990,8550,8565.93,0.86,0,-12444,8890,8720,8580,8410,8270,8705,8395,196,2560,500,5470,10,1,39229838,3346,61.81,2.91,12,0.30,138.00,2934.00,14200,20231207,-39.93,4030,20231020,111.66,12350,-30.93,20240103,7900,7.97,20240122,14200,-39.93,20231207,4030,111.66,20231020,3.62,N,094480,500,196 억,,336349,N,N,13,N,00,N
20240314,100707,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8590,40,2,0.47,545525860,63471,18.54,8610,8640,8550,11110,5990,8550,8594.88,0.86,0,-15164,8890,8720,8580,8410,8270,8705,8395,196,2560,500,5470,10,1,39229838,3370,62.25,2.93,12,0.16,138.00,2934.00,14200,20231207,-39.51,4030,20231020,113.15,12350,-30.45,20240103,7900,8.73,20240122,14200,-39.51,20231207,4030,113.15,20231020,3.62,N,094480,500,196 억,,336349,N,N,13,N,00,N
20240314,090704,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8610,60,2,0.70,117577400,13647,3.99,8610,8640,8590,11110,5990,8550,8615.62,0.86,0,580,8890,8720,8580,8410,8270,8705,8395,196,2560,500,5470,10,1,39229838,3378,62.39,2.93,12,0.03,138.00,2934.00,14200,20231207,-39.37,4030,20231020,113.65,12350,-30.28,20240103,7900,8.99,20240122,14200,-39.37,20231207,4030,113.65,20231020,3.62,N,094480,500,196 억,,336349,N,N,13,N,00,N
20240313,160655,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8550,60,2,0.71,2817387250,329302,37.65,8550,8750,8440,11030,5950,8490,8555.65,0.87,0,-8450,9376,8932,8706,8262,8036,8820,8150,196,2540,500,5430,10,1,39229838,3354,61.96,2.91,12,0.84,138.00,2934.00,14200,20231207,-39.79,4030,20231020,112.16,12350,-30.77,20240103,7900,8.23,20240122,14200,-39.79,20231207,4030,112.16,20231020,3.52,N,094480,500,196 억,,342799,N,N,13,N,00,N
20240313,150655,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8560,70,2,0.82,2679940480,313215,35.81,8550,8750,8440,11030,5950,8490,8556.24,0.87,0,-7683,9376,8932,8706,8262,8036,8820,8150,196,2540,500,5430,10,1,39229838,3358,62.03,2.92,12,0.80,138.00,2934.00,14200,20231207,-39.72,4030,20231020,112.41,12350,-30.69,20240103,7900,8.35,20240122,14200,-39.72,20231207,4030,112.41,20231020,3.52,N,094480,500,196 억,,342799,N,N,6,N,00,N
20240313,140700,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8710,220,2,2.59,2190888710,256428,29.31,8550,8750,8440,11030,5950,8490,8543.89,0.87,0,4424,9376,8932,8706,8262,8036,8820,8150,196,2540,500,5430,10,1,39229838,3417,63.12,2.97,12,0.65,138.00,2934.00,14200,20231207,-38.66,4030,20231020,116.13,12350,-29.47,20240103,7900,10.25,20240122,14200,-38.66,20231207,4030,116.13,20231020,3.52,N,094480,500,196 억,,342799,N,N,6,N,00,N
20240313,130702,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8520,30,2,0.35,1328507280,155928,17.83,8550,8620,8440,11030,5950,8490,8520.01,0.87,0,11278,9376,8932,8706,8262,8036,8820,8150,196,2540,500,5430,10,1,39229838,3342,61.74,2.90,12,0.40,138.00,2934.00,14200,20231207,-40.00,4030,20231020,111.41,12350,-31.01,20240103,7900,7.85,20240122,14200,-40.00,20231207,4030,111.41,20231020,3.52,N,094480,500,196 억,,342799,N,N,6,N,00,N
20240313,120657,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8500,10,2,0.12,1249386570,146636,16.76,8550,8620,8440,11030,5950,8490,8520.34,0.87,0,11580,9376,8932,8706,8262,8036,8820,8150,196,2540,500,5430,10,1,39229838,3335,61.59,2.90,12,0.37,138.00,2934.00,14200,20231207,-40.14,4030,20231020,110.92,12350,-31.17,20240103,7900,7.59,20240122,14200,-40.14,20231207,4030,110.92,20231020,3.52,N,094480,500,196 억,,342799,N,N,6,N,00,N
20240313,110654,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8560,70,2,0.82,879779200,103406,11.82,8550,8580,8440,11030,5950,8490,8508.02,0.87,0,7303,9376,8932,8706,8262,8036,8820,8150,196,2540,500,5430,10,1,39229838,3358,62.03,2.92,12,0.26,138.00,2934.00,14200,20231207,-39.72,4030,20231020,112.41,12350,-30.69,20240103,7900,8.35,20240122,14200,-39.72,20231207,4030,112.41,20231020,3.52,N,094480,500,196 억,,342799,N,N,6,N,00,N
20240313,100653,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8520,30,2,0.35,525361460,61856,7.07,8550,8550,8440,11030,5950,8490,8493.30,0.87,0,3016,9376,8932,8706,8262,8036,8820,8150,196,2540,500,5430,10,1,39229838,3342,61.74,2.90,12,0.16,138.00,2934.00,14200,20231207,-40.00,4030,20231020,111.41,12350,-31.01,20240103,7900,7.85,20240122,14200,-40.00,20231207,4030,111.41,20231020,3.52,N,094480,500,196 억,,342799,N,N,6,N,00,N
20240313,090657,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8460,-30,5,-0.35,176011400,20745,2.37,8550,8550,8440,11030,5950,8490,8484.51,0.87,0,-3643,9376,8932,8706,8262,8036,8820,8150,196,2540,500,5430,10,1,39229838,3319,61.30,2.88,12,0.05,138.00,2934.00,14200,20231207,-40.42,4030,20231020,109.93,12350,-31.50,20240103,7900,7.09,20240122,14200,-40.42,20231207,4030,109.93,20231020,3.52,N,094480,500,196 억,,342799,N,N,6,N,00,N
20240312,160647,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8490,40,2,0.47,7551099520,862712,203.87,8790,9150,8480,10980,5920,8450,8754.68,1.03,0,-60024,8890,8670,8530,8310,8170,8600,8240,196,2530,500,5400,10,1,39229838,3331,61.52,2.89,12,2.20,138.00,2934.00,14200,20231207,-40.21,4030,20231020,110.67,12350,-31.26,20240103,7900,7.47,20240122,14200,-40.21,20231207,4030,110.67,20231020,3.54,N,094480,500,196 억,,402823,N,N,6,N,00,N
20240312,150646,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8540,90,2,1.07,7242366440,826388,195.28,8790,9150,8480,10980,5920,8450,8763.88,1.03,0,-60204,8890,8670,8530,8310,8170,8600,8240,196,2530,500,5400,10,1,39229838,3350,61.88,2.91,12,2.11,138.00,2934.00,14200,20231207,-39.86,4030,20231020,111.91,12350,-30.85,20240103,7900,8.10,20240122,14200,-39.86,20231207,4030,111.91,20231020,3.54,N,094480,500,196 억,,402823,N,N,21,N,00,N
20240312,140641,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8530,80,2,0.95,6749467680,768569,181.62,8790,9150,8480,10980,5920,8450,8781.86,1.03,0,-59460,8890,8670,8530,8310,8170,8600,8240,196,2530,500,5400,10,1,39229838,3346,61.81,2.91,12,1.96,138.00,2934.00,14200,20231207,-39.93,4030,20231020,111.66,12350,-30.93,20240103,7900,7.97,20240122,14200,-39.93,20231207,4030,111.66,20231020,3.54,N,094480,500,196 억,,402823,N,N,21,N,00,N
20240312,130617,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8590,140,2,1.66,6231694680,707960,167.30,8790,9150,8570,10980,5920,8450,8802.33,1.03,0,-52826,8890,8670,8530,8310,8170,8600,8240,196,2530,500,5400,10,1,39229838,3370,62.25,2.93,12,1.80,138.00,2934.00,14200,20231207,-39.51,4030,20231020,113.15,12350,-30.45,20240103,7900,8.73,20240122,14200,-39.51,20231207,4030,113.15,20231020,3.54,N,094480,500,196 억,,402823,N,N,21,N,00,N
20240312,120649,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8610,160,2,1.89,5859838410,664780,157.09,8790,9150,8570,10980,5920,8450,8814.70,1.03,0,-41508,8890,8670,8530,8310,8170,8600,8240,196,2530,500,5400,10,1,39229838,3378,62.39,2.93,12,1.69,138.00,2934.00,14200,20231207,-39.37,4030,20231020,113.65,12350,-30.28,20240103,7900,8.99,20240122,14200,-39.37,20231207,4030,113.65,20231020,3.54,N,094480,500,196 억,,402823,N,N,21,N,00,N
20240312,110648,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8620,170,2,2.01,5504635870,623438,147.32,8790,9150,8600,10980,5920,8450,8829.48,1.03,0,-39305,8890,8670,8530,8310,8170,8600,8240,196,2530,500,5400,10,1,39229838,3382,62.46,2.94,12,1.59,138.00,2934.00,14200,20231207,-39.30,4030,20231020,113.90,12350,-30.20,20240103,7900,9.11,20240122,14200,-39.30,20231207,4030,113.90,20231020,3.54,N,094480,500,196 억,,402823,N,N,21,N,00,N
20240312,100647,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8660,210,2,2.49,4952634930,559641,132.25,8790,9150,8600,10980,5920,8450,8849.66,1.03,0,-33326,8890,8670,8530,8310,8170,8600,8240,196,2530,500,5400,10,1,39229838,3397,62.75,2.95,12,1.43,138.00,2934.00,14200,20231207,-39.01,4030,20231020,114.89,12350,-29.88,20240103,7900,9.62,20240122,14200,-39.01,20231207,4030,114.89,20231020,3.54,N,094480,500,196 억,,402823,N,N,21,N,00,N
20240312,090647,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8860,410,2,4.85,2839331360,317652,75.06,8790,9150,8770,10980,5920,8450,8938.50,1.03,0,-6473,8890,8670,8530,8310,8170,8600,8240,196,2530,500,5400,10,1,39229838,3476,64.20,3.02,12,0.81,138.00,2934.00,14200,20231207,-37.61,4030,20231020,119.85,12350,-28.26,20240103,7900,12.15,20240122,14200,-37.61,20231207,4030,119.85,20231020,3.54,N,094480,500,196 억,,402823,N,N,21,N,00,N
20240311,160646,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8450,-120,5,-1.40,2956272360,345509,85.55,8700,8750,8390,11140,6000,8570,8556.54,0.99,0,14490,8816,8692,8596,8472,8376,8680,8460,196,2570,500,5480,10,1,39229838,3315,61.23,2.88,12,0.88,138.00,2934.00,14200,20231207,-40.49,4030,20231020,109.68,12350,-31.58,20240103,7900,6.96,20240122,14200,-40.49,20231207,4030,109.68,20231020,3.47,N,094480,500,196 억,,388333,N,N,21,N,00,N
20240311,150647,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8440,-130,5,-1.52,2615409420,305061,75.54,8700,8750,8430,11140,6000,8570,8573.40,0.99,0,4503,8816,8692,8596,8472,8376,8680,8460,196,2570,500,5480,10,1,39229838,3311,61.16,2.88,12,0.78,138.00,2934.00,14200,20231207,-40.56,4030,20231020,109.43,12350,-31.66,20240103,7900,6.84,20240122,14200,-40.56,20231207,4030,109.43,20231020,3.47,N,094480,500,196 억,,388333,N,N,125,N,00,N
20240311,140643,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8500,-70,5,-0.82,2204541530,256576,63.53,8700,8750,8470,11140,6000,8570,8592.17,0.99,0,916,8816,8692,8596,8472,8376,8680,8460,196,2570,500,5480,10,1,39229838,3335,61.59,2.90,12,0.65,138.00,2934.00,14200,20231207,-40.14,4030,20231020,110.92,12350,-31.17,20240103,7900,7.59,20240122,14200,-40.14,20231207,4030,110.92,20231020,3.47,N,094480,500,196 억,,388333,N,N,125,N,00,N
20240311,130644,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8510,-60,5,-0.70,2020188550,234891,58.16,8700,8750,8470,11140,6000,8570,8600.56,0.99,0,-194,8816,8692,8596,8472,8376,8680,8460,196,2570,500,5480,10,1,39229838,3338,61.67,2.90,12,0.60,138.00,2934.00,14200,20231207,-40.07,4030,20231020,111.17,12350,-31.09,20240103,7900,7.72,20240122,14200,-40.07,20231207,4030,111.17,20231020,3.47,N,094480,500,196 억,,388333,N,N,125,N,00,N
20240311,120645,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8550,-20,5,-0.23,1849101370,214808,53.19,8700,8750,8470,11140,6000,8570,8608.19,0.99,0,-2061,8816,8692,8596,8472,8376,8680,8460,196,2570,500,5480,10,1,39229838,3354,61.96,2.91,12,0.55,138.00,2934.00,14200,20231207,-39.79,4030,20231020,112.16,12350,-30.77,20240103,7900,8.23,20240122,14200,-39.79,20231207,4030,112.16,20231020,3.47,N,094480,500,196 억,,388333,N,N,125,N,00,N
20240311,110641,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8500,-70,5,-0.82,1691401380,196329,48.61,8700,8750,8470,11140,6000,8570,8615.18,0.99,0,-7595,8816,8692,8596,8472,8376,8680,8460,196,2570,500,5480,10,1,39229838,3335,61.59,2.90,12,0.50,138.00,2934.00,14200,20231207,-40.14,4030,20231020,110.92,12350,-31.17,20240103,7900,7.59,20240122,14200,-40.14,20231207,4030,110.92,20231020,3.47,N,094480,500,196 억,,388333,N,N,125,N,00,N
20240311,100634,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8580,10,2,0.12,1128852810,130329,32.27,8700,8750,8580,11140,6000,8570,8661.68,0.99,0,3213,8816,8692,8596,8472,8376,8680,8460,196,2570,500,5480,10,1,39229838,3366,62.17,2.92,12,0.33,138.00,2934.00,14200,20231207,-39.58,4030,20231020,112.90,12350,-30.53,20240103,7900,8.61,20240122,14200,-39.58,20231207,4030,112.90,20231020,3.47,N,094480,500,196 억,,388333,N,N,125,N,00,N
20240311,090638,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8690,120,2,1.40,340178030,39074,9.68,8700,8750,8670,11140,6000,8570,8706.58,0.99,0,2521,8816,8692,8596,8472,8376,8680,8460,196,2570,500,5480,10,1,39229838,3409,62.97,2.96,12,0.10,138.00,2934.00,14200,20231207,-38.80,4030,20231020,115.63,12350,-29.64,20240103,7900,10.00,20240122,14200,-38.80,20231207,4030,115.63,20231020,3.47,N,094480,500,196 억,,388333,N,N,125,N,00,N
20240308,160643,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8570,-10,5,-0.12,3364597650,390448,70.92,8570,8720,8500,11150,6010,8580,8617.30,0.96,0,14796,9240,8910,8730,8400,8220,8820,8310,196,2570,500,5490,10,1,39229838,3362,62.10,2.92,12,1.00,138.00,2934.00,14200,20231207,-39.65,4030,20231020,112.66,12350,-30.61,20240103,7900,8.48,20240122,14200,-39.65,20231207,4030,112.66,20231020,3.54,N,094480,500,196 억,,374846,N,N,125,N,00,N
20240308,150640,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8590,10,2,0.12,3091142040,358550,65.13,8570,8720,8500,11150,6010,8580,8621.23,0.96,0,14152,9240,8910,8730,8400,8220,8820,8310,196,2570,500,5490,10,1,39229838,3370,62.25,2.93,12,0.91,138.00,2934.00,14200,20231207,-39.51,4030,20231020,113.15,12350,-30.45,20240103,7900,8.73,20240122,14200,-39.51,20231207,4030,113.15,20231020,3.54,N,094480,500,196 억,,374846,N,N,10,N,00,N
20240308,140638,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8580,0,3,0.00,2572682560,298161,54.16,8570,8720,8500,11150,6010,8580,8628.50,0.96,0,7843,9240,8910,8730,8400,8220,8820,8310,196,2570,500,5490,10,1,39229838,3366,62.17,2.92,12,0.76,138.00,2934.00,14200,20231207,-39.58,4030,20231020,112.90,12350,-30.53,20240103,7900,8.61,20240122,14200,-39.58,20231207,4030,112.90,20231020,3.54,N,094480,500,196 억,,374846,N,N,10,N,00,N
20240308,130636,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8610,30,2,0.35,2308476540,267326,48.56,8570,8720,8500,11150,6010,8580,8635.44,0.96,0,10093,9240,8910,8730,8400,8220,8820,8310,196,2570,500,5490,10,1,39229838,3378,62.39,2.93,12,0.68,138.00,2934.00,14200,20231207,-39.37,4030,20231020,113.65,12350,-30.28,20240103,7900,8.99,20240122,14200,-39.37,20231207,4030,113.65,20231020,3.54,N,094480,500,196 억,,374846,N,N,10,N,00,N
20240308,120635,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8580,0,3,0.00,1958216270,226619,41.16,8570,8720,8500,11150,6010,8580,8641.01,0.96,0,5449,9240,8910,8730,8400,8220,8820,8310,196,2570,500,5490,10,1,39229838,3366,62.17,2.92,12,0.58,138.00,2934.00,14200,20231207,-39.58,4030,20231020,112.90,12350,-30.53,20240103,7900,8.61,20240122,14200,-39.58,20231207,4030,112.90,20231020,3.54,N,094480,500,196 억,,374846,N,N,10,N,00,N
20240308,110637,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8700,120,2,1.40,1575822580,182381,33.13,8570,8710,8500,11150,6010,8580,8640.28,0.96,0,18284,9240,8910,8730,8400,8220,8820,8310,196,2570,500,5490,10,1,39229838,3413,63.04,2.97,12,0.46,138.00,2934.00,14200,20231207,-38.73,4030,20231020,115.88,12350,-29.55,20240103,7900,10.13,20240122,14200,-38.73,20231207,4030,115.88,20231020,3.54,N,094480,500,196 억,,374846,N,N,10,N,00,N
20240308,100633,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8660,80,2,0.93,1199232930,138932,25.24,8570,8710,8500,11150,6010,8580,8631.80,0.96,0,12200,9240,8910,8730,8400,8220,8820,8310,196,2570,500,5490,10,1,39229838,3397,62.75,2.95,12,0.35,138.00,2934.00,14200,20231207,-39.01,4030,20231020,114.89,12350,-29.88,20240103,7900,9.62,20240122,14200,-39.01,20231207,4030,114.89,20231020,3.54,N,094480,500,196 억,,374846,N,N,10,N,00,N
20240308,090633,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8670,90,2,1.05,267544260,31109,5.65,8570,8690,8500,11150,6010,8580,8600.22,0.96,0,8920,9240,8910,8730,8400,8220,8820,8310,196,2570,500,5490,10,1,39229838,3401,62.83,2.96,12,0.08,138.00,2934.00,14200,20231207,-38.94,4030,20231020,115.14,12350,-29.80,20240103,7900,9.75,20240122,14200,-38.94,20231207,4030,115.14,20231020,3.54,N,094480,500,196 억,,374846,N,N,10,N,00,N
20240307,160634,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8580,-340,5,-3.81,4676359680,538034,63.18,8970,9060,8550,11590,6250,8920,8691.72,0.97,0,-7331,9353,9136,8893,8676,8433,9015,8555,196,2670,500,5700,10,1,39229838,3366,62.17,2.92,12,1.37,138.00,2934.00,14200,20231207,-39.58,4030,20231020,112.90,12350,-30.53,20240103,7900,8.61,20240122,14200,-39.58,20231207,4030,112.90,20231020,3.64,N,094480,500,196 억,,382149,N,N,10,N,00,N
20240307,150615,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8610,-310,5,-3.48,4362326440,501481,58.89,8970,9060,8550,11590,6250,8920,8698.80,0.97,0,-10045,9353,9136,8893,8676,8433,9015,8555,196,2670,500,5700,10,1,39229838,3378,62.39,2.93,12,1.28,138.00,2934.00,14200,20231207,-39.37,4030,20231020,113.65,12350,-30.28,20240103,7900,8.99,20240122,14200,-39.37,20231207,4030,113.65,20231020,3.64,N,094480,500,196 억,,382149,N,N,14,N,00,N
20240307,140625,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8600,-320,5,-3.59,3487920500,399667,46.93,8970,9060,8590,11590,6250,8920,8726.97,0.97,0,-16395,9353,9136,8893,8676,8433,9015,8555,196,2670,500,5700,10,1,39229838,3374,62.32,2.93,12,1.02,138.00,2934.00,14200,20231207,-39.44,4030,20231020,113.40,12350,-30.36,20240103,7900,8.86,20240122,14200,-39.44,20231207,4030,113.40,20231020,3.64,N,094480,500,196 억,,382149,N,N,14,N,00,N
20240307,130626,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8610,-310,5,-3.48,3052768400,349144,41.00,8970,9060,8590,11590,6250,8920,8743.48,0.97,0,-12302,9353,9136,8893,8676,8433,9015,8555,196,2670,500,5700,10,1,39229838,3378,62.39,2.93,12,0.89,138.00,2934.00,14200,20231207,-39.37,4030,20231020,113.65,12350,-30.28,20240103,7900,8.99,20240122,14200,-39.37,20231207,4030,113.65,20231020,3.64,N,094480,500,196 억,,382149,N,N,14,N,00,N
20240307,120629,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8710,-210,5,-2.35,2729370410,311642,36.59,8970,9060,8590,11590,6250,8920,8757.93,0.97,0,-12896,9353,9136,8893,8676,8433,9015,8555,196,2670,500,5700,10,1,39229838,3417,63.12,2.97,12,0.79,138.00,2934.00,14200,20231207,-38.66,4030,20231020,116.13,12350,-29.47,20240103,7900,10.25,20240122,14200,-38.66,20231207,4030,116.13,20231020,3.64,N,094480,500,196 억,,382149,N,N,14,N,00,N
20240307,110633,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8730,-190,5,-2.13,2374238480,270632,31.78,8970,9060,8590,11590,6250,8920,8772.84,0.97,0,-3165,9353,9136,8893,8676,8433,9015,8555,196,2670,500,5700,10,1,39229838,3425,63.26,2.98,12,0.69,138.00,2934.00,14200,20231207,-38.52,4030,20231020,116.63,12350,-29.31,20240103,7900,10.51,20240122,14200,-38.52,20231207,4030,116.63,20231020,3.64,N,094480,500,196 억,,382149,N,N,14,N,00,N
20240307,100629,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8820,-100,5,-1.12,1939885730,220964,25.95,8970,9060,8590,11590,6250,8920,8779.07,0.97,0,6030,9353,9136,8893,8676,8433,9015,8555,196,2670,500,5700,10,1,39229838,3460,63.91,3.01,12,0.56,138.00,2934.00,14200,20231207,-37.89,4030,20231020,118.86,12350,-28.58,20240103,7900,11.65,20240122,14200,-37.89,20231207,4030,118.86,20231020,3.64,N,094480,500,196 억,,382149,N,N,14,N,00,N
20240307,090630,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8930,10,2,0.11,335272430,37291,4.38,8970,9060,8910,11590,6250,8920,8991.07,0.97,0,-5843,9353,9136,8893,8676,8433,9015,8555,196,2670,500,5700,10,1,39229838,3503,64.71,3.04,12,0.10,138.00,2934.00,14200,20231207,-37.11,4030,20231020,121.59,12350,-27.69,20240103,7900,13.04,20240122,14200,-37.11,20231207,4030,121.59,20231020,3.64,N,094480,500,196 억,,382149,N,N,14,N,00,N
20240306,160627,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8920,-380,5,-4.09,7368027350,832488,28.30,9100,9110,8650,12090,6510,9300,8850.55,1.01,0,-12190,10406,9852,9546,8992,8686,9700,8840,196,2790,500,5950,10,1,39229838,3499,64.64,3.04,12,2.12,138.00,2934.00,14200,20231207,-37.18,4030,20231020,121.34,12350,-27.77,20240103,7900,12.91,20240122,14200,-37.18,20231207,4030,121.34,20231020,3.66,N,094480,500,196 억,,394654,N,N,14,N,00,N
20240306,150627,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8930,-370,5,-3.98,7106224810,803124,27.30,9100,9110,8650,12090,6510,9300,8848.18,1.01,0,-10363,10406,9852,9546,8992,8686,9700,8840,196,2790,500,5950,10,1,39229838,3503,64.71,3.04,12,2.05,138.00,2934.00,14200,20231207,-37.11,4030,20231020,121.59,12350,-27.69,20240103,7900,13.04,20240122,14200,-37.11,20231207,4030,121.59,20231020,3.66,N,094480,500,196 억,,394654,N,N,0,N,00,N
20240306,140629,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8840,-460,5,-4.95,6318146650,714752,24.29,9100,9110,8650,12090,6510,9300,8839.58,1.01,0,-18491,10406,9852,9546,8992,8686,9700,8840,196,2790,500,5950,10,1,39229838,3468,64.06,3.01,12,1.82,138.00,2934.00,14200,20231207,-37.75,4030,20231020,119.35,12350,-28.42,20240103,7900,11.90,20240122,14200,-37.75,20231207,4030,119.35,20231020,3.66,N,094480,500,196 억,,394654,N,N,0,N,00,N
20240306,130630,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8780,-520,5,-5.59,5940675370,671792,22.83,9100,9110,8650,12090,6510,9300,8842.97,1.01,0,-21986,10406,9852,9546,8992,8686,9700,8840,196,2790,500,5950,10,1,39229838,3444,63.62,2.99,12,1.71,138.00,2934.00,14200,20231207,-38.17,4030,20231020,117.87,12350,-28.91,20240103,7900,11.14,20240122,14200,-38.17,20231207,4030,117.87,20231020,3.66,N,094480,500,196 억,,394654,N,N,0,N,00,N
20240306,120629,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8700,-600,5,-6.45,5344243860,603380,20.51,9100,9110,8650,12090,6510,9300,8857.11,1.01,0,-19099,10406,9852,9546,8992,8686,9700,8840,196,2790,500,5950,10,1,39229838,3413,63.04,2.97,12,1.54,138.00,2934.00,14200,20231207,-38.73,4030,20231020,115.88,12350,-29.55,20240103,7900,10.13,20240122,14200,-38.73,20231207,4030,115.88,20231020,3.66,N,094480,500,196 억,,394654,N,N,0,N,00,N
20240306,110627,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8800,-500,5,-5.38,4107382430,461631,15.69,9100,9110,8800,12090,6510,9300,8897.46,1.01,0,-18451,10406,9852,9546,8992,8686,9700,8840,196,2790,500,5950,10,1,39229838,3452,63.77,3.00,12,1.18,138.00,2934.00,14200,20231207,-38.03,4030,20231020,118.36,12350,-28.74,20240103,7900,11.39,20240122,14200,-38.03,20231207,4030,118.36,20231020,3.66,N,094480,500,196 억,,394654,N,N,0,N,00,N
20240306,100616,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8920,-380,5,-4.09,2658505390,298254,10.14,9100,9110,8820,12090,6510,9300,8913.44,1.01,0,2479,10406,9852,9546,8992,8686,9700,8840,196,2790,500,5950,10,1,39229838,3499,64.64,3.04,12,0.76,138.00,2934.00,14200,20231207,-37.18,4030,20231020,121.34,12350,-27.77,20240103,7900,12.91,20240122,14200,-37.18,20231207,4030,121.34,20231020,3.66,N,094480,500,196 억,,394654,N,N,0,N,00,N
20240306,090627,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8930,-370,5,-3.98,1128438330,126261,4.29,9100,9110,8820,12090,6510,9300,8937.08,1.01,0,-2943,10406,9852,9546,8992,8686,9700,8840,196,2790,500,5950,10,1,39229838,3503,64.71,3.04,12,0.32,138.00,2934.00,14200,20231207,-37.11,4030,20231020,121.59,12350,-27.69,20240103,7900,13.04,20240122,14200,-37.11,20231207,4030,121.59,20231020,3.66,N,094480,500,196 억,,394654,N,N,0,N,00,N
20240305,160622,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9300,-20,5,-0.21,28413947700,2903218,338.18,9670,10100,9240,12110,6530,9320,9787.23,0.75,0,100831,9973,9646,9473,9146,8973,9560,9060,196,2790,500,5960,10,1,39229838,3648,67.39,3.17,12,7.40,138.00,2934.00,14200,20231207,-34.51,4030,20231020,130.77,12350,-24.70,20240103,7900,17.72,20240122,14200,-34.51,20231207,4030,130.77,20231020,3.66,N,094480,500,196 억,,293107,N,N,8,N,00,N
20240305,150624,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9240,-80,5,-0.86,27989687640,2857504,332.86,9670,10100,9240,12110,6530,9320,9795.15,0.75,0,104493,9973,9646,9473,9146,8973,9560,9060,196,2790,500,5960,10,1,39229838,3625,66.96,3.15,12,7.28,138.00,2934.00,14200,20231207,-34.93,4030,20231020,129.28,12350,-25.18,20240103,7900,16.96,20240122,14200,-34.93,20231207,4030,129.28,20231020,3.66,N,094480,500,196 억,,293107,N,N,8,N,00,N
20240305,140617,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9290,-30,5,-0.32,26306779860,2676346,311.76,9670,10100,9240,12110,6530,9320,9829.36,0.75,0,113965,9973,9646,9473,9146,8973,9560,9060,196,2790,500,5960,10,1,39229838,3644,67.32,3.17,12,6.82,138.00,2934.00,14200,20231207,-34.58,4030,20231020,130.52,12350,-24.78,20240103,7900,17.59,20240122,14200,-34.58,20231207,4030,130.52,20231020,3.66,N,094480,500,196 억,,293107,N,N,8,N,00,N
20240305,130620,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9650,330,2,3.54,23416734590,2370903,276.18,9670,10100,9570,12110,6530,9320,9876.72,0.75,0,91559,9973,9646,9473,9146,8973,9560,9060,196,2790,500,5960,10,1,39229838,3786,69.93,3.29,12,6.04,138.00,2934.00,14200,20231207,-32.04,4030,20231020,139.45,12350,-21.86,20240103,7900,22.15,20240122,14200,-32.04,20231207,4030,139.45,20231020,3.66,N,094480,500,196 억,,293107,N,N,8,N,00,N
20240305,120618,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9790,470,2,5.04,21078266530,2128620,247.95,9670,10100,9630,12110,6530,9320,9902.32,0.75,0,200180,9973,9646,9473,9146,8973,9560,9060,196,2790,500,5960,10,1,39229838,3841,70.94,3.34,12,5.43,138.00,2934.00,14200,20231207,-31.06,4030,20231020,142.93,12350,-20.73,20240103,7900,23.92,20240122,14200,-31.06,20231207,4030,142.93,20231020,3.66,N,094480,500,196 억,,293107,N,N,8,N,00,N
20240305,110620,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9910,590,2,6.33,19218570410,1939769,225.95,9670,10100,9630,12110,6530,9320,9907.66,0.75,0,200673,9973,9646,9473,9146,8973,9560,9060,196,2790,500,5960,10,1,39229838,3888,71.81,3.38,12,4.94,138.00,2934.00,14200,20231207,-30.21,4030,20231020,145.91,12350,-19.76,20240103,7900,25.44,20240122,14200,-30.21,20231207,4030,145.91,20231020,3.66,N,094480,500,196 억,,293107,N,N,8,N,00,N
20240305,100615,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9990,670,2,7.19,12689473960,1286691,149.88,9670,10100,9630,12110,6530,9320,9862.10,0.75,0,211796,9973,9646,9473,9146,8973,9560,9060,196,2790,500,5960,10,1,39229838,3919,72.39,3.40,12,3.28,138.00,2934.00,14200,20231207,-29.65,4030,20231020,147.89,12350,-19.11,20240103,7900,26.46,20240122,14200,-29.65,20231207,4030,147.89,20231020,3.66,N,094480,500,196 억,,293107,N,N,8,N,00,N
20240305,090617,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9680,360,2,3.86,2098384430,216250,25.19,9670,9780,9630,12110,6530,9320,9703.52,0.75,0,3125,9973,9646,9473,9146,8973,9560,9060,196,2790,500,5960,10,1,39229838,3797,70.14,3.30,12,0.55,138.00,2934.00,14200,20231207,-31.83,4030,20231020,140.20,12350,-21.62,20240103,7900,22.53,20240122,14200,-31.83,20231207,4030,140.20,20231020,3.66,N,094480,500,196 억,,293107,N,N,8,N,00,N
20240304,160619,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9320,-330,5,-3.42,7817993030,825088,46.89,9510,9800,9300,12540,6760,9650,9475.31,0.89,0,-2825,10810,10230,9940,9360,9070,10085,9215,196,2890,500,6170,10,1,39229838,3656,67.54,3.18,12,2.10,138.00,2934.00,14200,20231207,-34.37,4030,20231020,131.27,12350,-24.53,20240103,7900,17.97,20240122,14200,-34.37,20231207,4030,131.27,20231020,3.65,N,094480,500,196 억,,349036,N,N,8,N,00,N
20240304,150614,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9340,-310,5,-3.21,7366483810,776740,44.14,9510,9800,9300,12540,6760,9650,9483.58,0.89,0,669,10810,10230,9940,9360,9070,10085,9215,196,2890,500,6170,10,1,39229838,3664,67.68,3.18,12,1.98,138.00,2934.00,14200,20231207,-34.23,4030,20231020,131.76,12350,-24.37,20240103,7900,18.23,20240122,14200,-34.23,20231207,4030,131.76,20231020,3.65,N,094480,500,196 억,,349036,N,N,20,N,00,N
20240304,140543,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9360,-290,5,-3.01,6256947850,657713,37.38,9510,9800,9320,12540,6760,9650,9512.93,0.89,0,12234,10810,10230,9940,9360,9070,10085,9215,196,2890,500,6170,10,1,39229838,3672,67.83,3.19,12,1.68,138.00,2934.00,14200,20231207,-34.08,4030,20231020,132.26,12350,-24.21,20240103,7900,18.48,20240122,14200,-34.08,20231207,4030,132.26,20231020,3.65,N,094480,500,196 억,,349036,N,N,20,N,00,N
20240304,130611,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9430,-220,5,-2.28,5143597940,538766,30.62,9510,9800,9390,12540,6760,9650,9546.76,0.89,0,-4401,10810,10230,9940,9360,9070,10085,9215,196,2890,500,6170,10,1,39229838,3699,68.33,3.21,12,1.37,138.00,2934.00,14200,20231207,-33.59,4030,20231020,134.00,12350,-23.64,20240103,7900,19.37,20240122,14200,-33.59,20231207,4030,134.00,20231020,3.65,N,094480,500,196 억,,349036,N,N,20,N,00,N
20240304,120547,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9470,-180,5,-1.87,4024732420,420037,23.87,9510,9800,9420,12540,6760,9650,9581.65,0.89,0,12728,10810,10230,9940,9360,9070,10085,9215,196,2890,500,6170,10,1,39229838,3715,68.62,3.23,12,1.07,138.00,2934.00,14200,20231207,-33.31,4030,20231020,134.99,12350,-23.32,20240103,7900,19.87,20240122,14200,-33.31,20231207,4030,134.99,20231020,3.65,N,094480,500,196 억,,349036,N,N,20,N,00,N
20240304,110605,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9500,-150,5,-1.55,3165386200,329268,18.71,9510,9800,9420,12540,6760,9650,9613.27,0.89,0,6117,10810,10230,9940,9360,9070,10085,9215,196,2890,500,6170,10,1,39229838,3727,68.84,3.24,12,0.84,138.00,2934.00,14200,20231207,-33.10,4030,20231020,135.73,12350,-23.08,20240103,7900,20.25,20240122,14200,-33.10,20231207,4030,135.73,20231020,3.65,N,094480,500,196 억,,349036,N,N,20,N,00,N
20240304,100607,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9630,-20,5,-0.21,2418837940,251472,14.29,9510,9800,9420,12540,6760,9650,9618.56,0.89,0,4240,10810,10230,9940,9360,9070,10085,9215,196,2890,500,6170,10,1,39229838,3778,69.78,3.28,12,0.64,138.00,2934.00,14200,20231207,-32.18,4030,20231020,138.96,12350,-22.02,20240103,7900,21.90,20240122,14200,-32.18,20231207,4030,138.96,20231020,3.65,N,094480,500,196 억,,349036,N,N,20,N,00,N
20240304,090608,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9580,-70,5,-0.73,470020290,49391,2.81,9510,9600,9420,12540,6760,9650,9512.89,0.89,0,6724,10810,10230,9940,9360,9070,10085,9215,196,2890,500,6170,10,1,39229838,3758,69.42,3.27,12,0.13,138.00,2934.00,14200,20231207,-32.54,4030,20231020,137.72,12350,-22.43,20240103,7900,21.27,20240122,14200,-32.54,20231207,4030,137.72,20231020,3.65,N,094480,500,196 억,,349036,N,N,20,N,00,N