KissMeData/393210/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
20240329,161219,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5650,-100,5,-1.74,983821440,175246,44.40,5700,5700,5550,7470,4030,5750,5612.80,0.00,0,-2914,6103,5926,5723,5546,5343,5825,5445,77,1720,500,3560,10,1,15356544,868,14.68,5.63,12,1.14,385.00,1003.00,9979,20230406,-43.38,3500,20230809,61.43,6120,-7.68,20240326,3930,43.77,20240201,29500,-80.85,20230406,3500,61.43,20230809,4.13,N,393210,500,76 억,,0,N,N,0,N,00,N
20240329,151221,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5610,-140,5,-2.43,898715320,160129,40.57,5700,5700,5550,7470,4030,5750,5611.42,0.00,0,-3605,6103,5926,5723,5546,5343,5825,5445,77,1720,500,3560,10,1,15356544,862,14.57,5.59,12,1.04,385.00,1003.00,9979,20230406,-43.78,3500,20230809,60.29,6120,-8.33,20240326,3930,42.75,20240201,29500,-80.98,20230406,3500,60.29,20230809,4.13,N,393210,500,76 억,,0,N,N,0,N,00,N
20240329,141216,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5600,-150,5,-2.61,797895900,142189,36.03,5700,5700,5550,7470,4030,5750,5610.36,0.00,0,2021,6103,5926,5723,5546,5343,5825,5445,77,1720,500,3560,10,1,15356544,860,14.55,5.58,12,0.93,385.00,1003.00,9979,20230406,-43.88,3500,20230809,60.00,6120,-8.50,20240326,3930,42.49,20240201,29500,-81.02,20230406,3500,60.00,20230809,4.13,N,393210,500,76 억,,0,N,N,0,N,00,N
20240329,131155,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5620,-130,5,-2.26,692111800,123320,31.25,5700,5700,5550,7470,4030,5750,5610.99,0.00,0,5002,6103,5926,5723,5546,5343,5825,5445,77,1720,500,3560,10,1,15356544,863,14.60,5.60,12,0.80,385.00,1003.00,9979,20230406,-43.68,3500,20230809,60.57,6120,-8.17,20240326,3930,43.00,20240201,29500,-80.95,20230406,3500,60.57,20230809,4.13,N,393210,500,76 억,,0,N,N,0,N,00,N
20240329,121209,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5580,-170,5,-2.96,662489530,118021,29.90,5700,5700,5550,7470,4030,5750,5611.94,0.00,0,6115,6103,5926,5723,5546,5343,5825,5445,77,1720,500,3560,10,1,15356544,857,14.49,5.56,12,0.77,385.00,1003.00,9979,20230406,-44.08,3500,20230809,59.43,6120,-8.82,20240326,3930,41.98,20240201,29500,-81.08,20230406,3500,59.43,20230809,4.13,N,393210,500,76 억,,0,N,N,0,N,00,N
20240329,111154,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5610,-140,5,-2.43,545583980,97116,24.61,5700,5700,5550,7470,4030,5750,5616.23,0.00,0,8694,6103,5926,5723,5546,5343,5825,5445,77,1720,500,3560,10,1,15356544,862,14.57,5.59,12,0.63,385.00,1003.00,9979,20230406,-43.78,3500,20230809,60.29,6120,-8.33,20240326,3930,42.75,20240201,29500,-80.98,20230406,3500,60.29,20230809,4.13,N,393210,500,76 억,,0,N,N,0,N,00,N
20240329,101155,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5600,-150,5,-2.61,411769890,73319,18.58,5700,5700,5550,7470,4030,5750,5613.95,0.00,0,628,6103,5926,5723,5546,5343,5825,5445,77,1720,500,3560,10,1,15356544,860,14.55,5.58,12,0.48,385.00,1003.00,9979,20230406,-43.88,3500,20230809,60.00,6120,-8.50,20240326,3930,42.49,20240201,29500,-81.02,20230406,3500,60.00,20230809,4.13,N,393210,500,76 억,,0,N,N,0,N,00,N
20240329,091155,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5600,-150,5,-2.61,140871540,24927,6.32,5700,5700,5600,7470,4030,5750,5646.45,0.00,0,-2371,6103,5926,5723,5546,5343,5825,5445,77,1720,500,3560,10,1,15356544,860,14.55,5.58,12,0.16,385.00,1003.00,9979,20230406,-43.88,3500,20230809,60.00,6120,-8.50,20240326,3930,42.49,20240201,29500,-81.02,20230406,3500,60.00,20230809,4.13,N,393210,500,76 억,,0,N,N,0,N,00,N
20240328,161202,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5750,-20,5,-0.35,2200212410,386744,53.47,5830,5900,5520,7500,4040,5770,5688.79,0.00,0,-2147,6283,6026,5823,5566,5363,5925,5465,77,1730,500,3570,10,1,15356544,883,14.94,5.73,12,2.52,385.00,1003.00,9979,20230406,-42.38,3500,20230809,64.29,6120,-6.05,20240326,3930,46.31,20240201,29500,-80.51,20230406,3500,64.29,20230809,2.95,N,393210,500,76 억,,0,N,N,60,N,00,N
20240328,151204,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5720,-50,5,-0.87,2078368320,365499,50.54,5830,5900,5520,7500,4040,5770,5686.39,0.00,0,660,6283,6026,5823,5566,5363,5925,5465,77,1730,500,3570,10,1,15356544,878,14.86,5.70,12,2.38,385.00,1003.00,9979,20230406,-42.68,3500,20230809,63.43,6120,-6.54,20240326,3930,45.55,20240201,29500,-80.61,20230406,3500,63.43,20230809,2.95,N,393210,500,76 억,,0,N,N,60,N,00,N
20240328,141150,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5670,-100,5,-1.73,1842642560,324032,44.80,5830,5900,5520,7500,4040,5770,5686.61,0.00,0,-11097,6283,6026,5823,5566,5363,5925,5465,77,1730,500,3570,10,1,15356544,871,14.73,5.65,12,2.11,385.00,1003.00,9979,20230406,-43.18,3500,20230809,62.00,6120,-7.35,20240326,3930,44.27,20240201,29500,-80.78,20230406,3500,62.00,20230809,2.95,N,393210,500,76 억,,0,N,N,60,N,00,N
20240328,131152,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5680,-90,5,-1.56,1605522000,281929,38.98,5830,5900,5520,7500,4040,5770,5694.77,0.00,0,-9697,6283,6026,5823,5566,5363,5925,5465,77,1730,500,3570,10,1,15356544,872,14.75,5.66,12,1.84,385.00,1003.00,9979,20230406,-43.08,3500,20230809,62.29,6120,-7.19,20240326,3930,44.53,20240201,29500,-80.75,20230406,3500,62.29,20230809,2.95,N,393210,500,76 억,,0,N,N,60,N,00,N
20240328,121154,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5710,-60,5,-1.04,1440861630,253021,34.98,5830,5900,5520,7500,4040,5770,5694.63,0.00,0,-430,6283,6026,5823,5566,5363,5925,5465,77,1730,500,3570,10,1,15356544,877,14.83,5.69,12,1.65,385.00,1003.00,9979,20230406,-42.78,3500,20230809,63.14,6120,-6.70,20240326,3930,45.29,20240201,29500,-80.64,20230406,3500,63.14,20230809,2.95,N,393210,500,76 억,,0,N,N,60,N,00,N
20240328,111158,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5660,-110,5,-1.91,1341770030,235591,32.57,5830,5900,5520,7500,4040,5770,5695.34,0.00,0,1608,6283,6026,5823,5566,5363,5925,5465,77,1730,500,3570,10,1,15356544,869,14.70,5.64,12,1.53,385.00,1003.00,9979,20230406,-43.28,3500,20230809,61.71,6120,-7.52,20240326,3930,44.02,20240201,29500,-80.81,20230406,3500,61.71,20230809,2.95,N,393210,500,76 억,,0,N,N,60,N,00,N
20240328,101207,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5610,-160,5,-2.77,1143595840,200360,27.70,5830,5900,5520,7500,4040,5770,5707.71,0.00,0,-5112,6283,6026,5823,5566,5363,5925,5465,77,1730,500,3570,10,1,15356544,862,14.57,5.59,12,1.30,385.00,1003.00,9979,20230406,-43.78,3500,20230809,60.29,6120,-8.33,20240326,3930,42.75,20240201,29500,-80.98,20230406,3500,60.29,20230809,2.95,N,393210,500,76 억,,0,N,N,60,N,00,N
20240328,091213,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5680,-90,5,-1.56,487535100,84003,11.61,5830,5900,5650,7500,4040,5770,5803.78,0.00,0,-29388,6283,6026,5823,5566,5363,5925,5465,77,1730,500,3570,10,1,15356544,872,14.75,5.66,12,0.55,385.00,1003.00,9979,20230406,-43.08,3500,20230809,62.29,6120,-7.19,20240326,3930,44.53,20240201,29500,-80.75,20230406,3500,62.29,20230809,2.95,N,393210,500,76 억,,0,N,N,60,N,00,N
20240327,161210,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5770,-200,5,-3.35,4135358160,712977,15.55,5880,6080,5620,7760,4180,5970,5800.16,0.00,0,35180,6776,6372,5716,5312,4656,6575,5515,77,1790,500,3700,10,1,15356544,886,14.99,5.75,12,4.64,385.00,1003.00,9979,20230406,-42.18,3500,20230809,64.86,6120,-5.72,20240326,3930,46.82,20240201,29500,-80.44,20230406,3500,64.86,20230809,2.91,N,393210,500,76 억,,0,N,N,60,N,00,N
20240327,151209,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5790,-180,5,-3.02,3946743760,680320,14.83,5880,6080,5620,7760,4180,5970,5801.27,0.00,0,38405,6776,6372,5716,5312,4656,6575,5515,77,1790,500,3700,10,1,15356544,889,15.04,5.77,12,4.43,385.00,1003.00,9979,20230406,-41.98,3500,20230809,65.43,6120,-5.39,20240326,3930,47.33,20240201,29500,-80.37,20230406,3500,65.43,20230809,2.91,N,393210,500,76 억,,0,N,N,1,N,00,N
20240327,141209,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5750,-220,5,-3.69,3649206190,628612,13.71,5880,6080,5620,7760,4180,5970,5805.14,0.00,0,39562,6776,6372,5716,5312,4656,6575,5515,77,1790,500,3700,10,1,15356544,883,14.94,5.73,12,4.09,385.00,1003.00,9979,20230406,-42.38,3500,20230809,64.29,6120,-6.05,20240326,3930,46.31,20240201,29500,-80.51,20230406,3500,64.29,20230809,2.91,N,393210,500,76 억,,0,N,N,1,N,00,N
20240327,131207,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5680,-290,5,-4.86,3363354480,578837,12.62,5880,6080,5620,7760,4180,5970,5810.50,0.00,0,36877,6776,6372,5716,5312,4656,6575,5515,77,1790,500,3700,10,1,15356544,872,14.75,5.66,12,3.77,385.00,1003.00,9979,20230406,-43.08,3500,20230809,62.29,6120,-7.19,20240326,3930,44.53,20240201,29500,-80.75,20230406,3500,62.29,20230809,2.91,N,393210,500,76 억,,0,N,N,1,N,00,N
20240327,121207,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5650,-320,5,-5.36,3108423290,533844,11.64,5880,6080,5640,7760,4180,5970,5822.68,0.00,0,44951,6776,6372,5716,5312,4656,6575,5515,77,1790,500,3700,10,1,15356544,868,14.68,5.63,12,3.48,385.00,1003.00,9979,20230406,-43.38,3500,20230809,61.43,6120,-7.68,20240326,3930,43.77,20240201,29500,-80.85,20230406,3500,61.43,20230809,2.91,N,393210,500,76 억,,0,N,N,1,N,00,N
20240327,111206,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5750,-220,5,-3.69,2715574650,464819,10.13,5880,6080,5720,7760,4180,5970,5842.18,0.00,0,42999,6776,6372,5716,5312,4656,6575,5515,77,1790,500,3700,10,1,15356544,883,14.94,5.73,12,3.03,385.00,1003.00,9979,20230406,-42.38,3500,20230809,64.29,6120,-6.05,20240326,3930,46.31,20240201,29500,-80.51,20230406,3500,64.29,20230809,2.91,N,393210,500,76 억,,0,N,N,1,N,00,N
20240327,101202,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5900,-70,5,-1.17,2326331270,397567,8.67,5880,6080,5720,7760,4180,5970,5851.38,0.00,0,34012,6776,6372,5716,5312,4656,6575,5515,77,1790,500,3700,10,1,15356544,906,15.32,5.88,12,2.59,385.00,1003.00,9979,20230406,-40.88,3500,20230809,68.57,6120,-3.59,20240326,3930,50.13,20240201,29500,-80.00,20230406,3500,68.57,20230809,2.91,N,393210,500,76 억,,0,N,N,1,N,00,N
20240327,091211,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5840,-130,5,-2.18,1138652810,193040,4.21,5880,6080,5810,7760,4180,5970,5898.48,0.00,0,38042,6776,6372,5716,5312,4656,6575,5515,77,1790,500,3700,10,1,15356544,897,15.17,5.82,12,1.26,385.00,1003.00,9979,20230406,-41.48,3500,20230809,66.86,6120,-4.58,20240326,3930,48.60,20240201,29500,-80.20,20230406,3500,66.86,20230809,2.91,N,393210,500,76 억,,0,N,N,1,N,00,N
20240326,161100,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5970,860,2,16.83,26688666130,4554555,5722.95,5110,6120,5060,6640,3580,5110,5859.02,0.00,0,-1547,5236,5172,5066,5002,4896,5205,5035,77,1530,500,3160,10,1,15356544,917,15.51,5.95,12,29.66,385.00,1003.00,9979,20230406,-40.17,3500,20230809,70.57,6120,-2.45,20240326,3930,51.91,20240201,29500,-79.76,20230406,3500,70.57,20230809,3.00,N,393210,500,76 억,,0,N,N,1,N,00,N
20240326,151153,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5970,860,2,16.83,25710519920,4390801,5517.19,5110,6120,5060,6640,3580,5110,5855.54,0.00,0,-3585,5236,5172,5066,5002,4896,5205,5035,77,1530,500,3160,10,1,15356544,917,15.51,5.95,12,28.59,385.00,1003.00,9979,20230406,-40.17,3500,20230809,70.57,6120,-2.45,20240326,3930,51.91,20240201,29500,-79.76,20230406,3500,70.57,20230809,3.00,N,393210,500,76 억,,0,N,N,320,N,00,N
20240326,141150,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5940,830,2,16.24,21101182500,3617849,4545.95,5110,6100,5060,6640,3580,5110,5832.52,0.00,0,27138,5236,5172,5066,5002,4896,5205,5035,77,1530,500,3160,10,1,15356544,912,15.43,5.92,12,23.56,385.00,1003.00,9979,20230406,-40.47,3500,20230809,69.71,6100,-2.62,20240326,3930,51.15,20240201,29500,-79.86,20230406,3500,69.71,20230809,3.00,N,393210,500,76 억,,0,N,N,320,N,00,N
20240326,131144,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5880,770,2,15.07,17792260470,3061602,3847.01,5110,6100,5060,6640,3580,5110,5811.42,0.00,0,2335,5236,5172,5066,5002,4896,5205,5035,77,1530,500,3160,10,1,15356544,903,15.27,5.86,12,19.94,385.00,1003.00,9979,20230406,-41.08,3500,20230809,68.00,6100,-3.61,20240326,3930,49.62,20240201,29500,-80.07,20230406,3500,68.00,20230809,3.00,N,393210,500,76 억,,0,N,N,320,N,00,N
20240326,121143,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5770,660,2,12.92,12806927260,2218970,2788.21,5110,6100,5060,6640,3580,5110,5771.56,0.00,0,-35619,5236,5172,5066,5002,4896,5205,5035,77,1530,500,3160,10,1,15356544,886,14.99,5.75,12,14.45,385.00,1003.00,9979,20230406,-42.18,3500,20230809,64.86,6100,-5.41,20240326,3930,46.82,20240201,29500,-80.44,20230406,3500,64.86,20230809,3.00,N,393210,500,76 억,,0,N,N,320,N,00,N
20240326,111140,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5600,490,2,9.59,2390671700,438564,551.07,5110,5610,5060,6640,3580,5110,5451.14,0.00,0,-46510,5236,5172,5066,5002,4896,5205,5035,77,1530,500,3160,10,1,15356544,860,14.55,5.58,12,2.86,385.00,1003.00,9979,20230406,-43.88,3500,20230809,60.00,5750,-2.61,20240313,3930,42.49,20240201,29500,-81.02,20230406,3500,60.00,20230809,3.00,N,393210,500,76 억,,0,N,N,320,N,00,N
20240326,101146,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5330,220,2,4.31,426773570,81560,102.48,5110,5350,5060,6640,3580,5110,5232.63,0.00,0,-4181,5236,5172,5066,5002,4896,5205,5035,77,1530,500,3160,10,1,15356544,819,13.84,5.31,12,0.53,385.00,1003.00,9979,20230406,-46.59,3500,20230809,52.29,5750,-7.30,20240313,3930,35.62,20240201,29500,-81.93,20230406,3500,52.29,20230809,3.00,N,393210,500,76 억,,0,N,N,320,N,00,N
20240326,091152,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5120,10,2,0.20,37896330,7436,9.34,5110,5140,5060,6640,3580,5110,5096.33,0.00,0,-6193,5236,5172,5066,5002,4896,5205,5035,77,1530,500,3160,10,1,15356544,786,13.30,5.10,12,0.05,385.00,1003.00,9979,20230406,-48.69,3500,20230809,46.29,5750,-10.96,20240313,3930,30.28,20240201,29500,-82.64,20230406,3500,46.29,20230809,3.00,N,393210,500,76 억,,0,N,N,320,N,00,N
20240325,161233,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5110,80,2,1.59,402732645,79289,94.79,5030,5130,4960,6530,3530,5030,5078.90,0.00,0,-2548,5203,5116,5063,4976,4923,5090,4950,77,1500,500,3110,10,1,15356544,785,13.27,5.09,12,0.52,385.00,1003.00,9979,20230406,-48.79,3500,20230809,46.00,5750,-11.13,20240313,3930,30.03,20240201,29500,-82.68,20230406,3500,46.00,20230809,3.02,N,393210,500,76 억,,0,N,N,320,N,00,N
20240325,151237,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5100,70,2,1.39,375764655,74000,88.47,5030,5130,4960,6530,3530,5030,5077.90,0.00,0,-2486,5203,5116,5063,4976,4923,5090,4950,77,1500,500,3110,10,1,15356544,783,13.25,5.08,12,0.48,385.00,1003.00,9979,20230406,-48.89,3500,20230809,45.71,5750,-11.30,20240313,3930,29.77,20240201,29500,-82.71,20230406,3500,45.71,20230809,3.02,N,393210,500,76 억,,0,N,N,728,N,00,N
20240325,141235,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5090,60,2,1.19,285204415,56247,67.24,5030,5130,4960,6530,3530,5030,5070.57,0.00,0,-2349,5203,5116,5063,4976,4923,5090,4950,77,1500,500,3110,10,1,15356544,782,13.22,5.07,12,0.37,385.00,1003.00,9979,20230406,-48.99,3500,20230809,45.43,5750,-11.48,20240313,3930,29.52,20240201,29500,-82.75,20230406,3500,45.43,20230809,3.02,N,393210,500,76 억,,0,N,N,728,N,00,N
20240325,131233,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5080,50,2,0.99,245919395,48498,57.98,5030,5130,4960,6530,3530,5030,5070.71,0.00,0,-2088,5203,5116,5063,4976,4923,5090,4950,77,1500,500,3110,10,1,15356544,780,13.19,5.06,12,0.32,385.00,1003.00,9979,20230406,-49.09,3500,20230809,45.14,5750,-11.65,20240313,3930,29.26,20240201,29500,-82.78,20230406,3500,45.14,20230809,3.02,N,393210,500,76 억,,0,N,N,728,N,00,N
20240325,121237,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5110,80,2,1.59,233823135,46117,55.13,5030,5130,4960,6530,3530,5030,5070.22,0.00,0,-1379,5203,5116,5063,4976,4923,5090,4950,77,1500,500,3110,10,1,15356544,785,13.27,5.09,12,0.30,385.00,1003.00,9979,20230406,-48.79,3500,20230809,46.00,5750,-11.13,20240313,3930,30.03,20240201,29500,-82.68,20230406,3500,46.00,20230809,3.02,N,393210,500,76 억,,0,N,N,728,N,00,N
20240325,111236,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5110,80,2,1.59,193470895,38204,45.67,5030,5130,4960,6530,3530,5030,5064.15,0.00,0,2205,5203,5116,5063,4976,4923,5090,4950,77,1500,500,3110,10,1,15356544,785,13.27,5.09,12,0.25,385.00,1003.00,9979,20230406,-48.79,3500,20230809,46.00,5750,-11.13,20240313,3930,30.03,20240201,29500,-82.68,20230406,3500,46.00,20230809,3.02,N,393210,500,76 억,,0,N,N,728,N,00,N
20240325,101235,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5100,70,2,1.39,125217675,24836,29.69,5030,5100,4960,6530,3530,5030,5041.78,0.00,0,5416,5203,5116,5063,4976,4923,5090,4950,77,1500,500,3110,10,1,15356544,783,13.25,5.08,12,0.16,385.00,1003.00,9979,20230406,-48.89,3500,20230809,45.71,5750,-11.30,20240313,3930,29.77,20240201,29500,-82.71,20230406,3500,45.71,20230809,3.02,N,393210,500,76 억,,0,N,N,728,N,00,N
20240325,091239,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5020,-10,5,-0.20,41053945,8179,9.78,5030,5100,4960,6530,3530,5030,5019.43,0.00,0,-4212,5203,5116,5063,4976,4923,5090,4950,77,1500,500,3110,10,1,15356544,771,13.04,5.00,12,0.05,385.00,1003.00,9979,20230406,-49.69,3500,20230809,43.43,5750,-12.70,20240313,3930,27.74,20240201,29500,-82.98,20230406,3500,43.43,20230809,3.02,N,393210,500,76 억,,0,N,N,728,N,00,N
20240322,161237,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5030,-50,5,-0.98,420744800,83234,46.83,5140,5150,5010,6600,3560,5080,5055.01,0.00,0,5935,5440,5260,5140,4960,4840,5350,5050,77,1520,500,3140,10,1,15356544,772,13.06,5.01,12,0.54,385.00,1003.00,9979,20230406,-49.59,3500,20230809,43.71,5750,-12.52,20240313,3930,27.99,20240201,29500,-82.95,20230406,3500,43.71,20230809,2.95,N,393210,500,76 억,,0,N,N,728,N,00,N
20240322,151240,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5040,-40,5,-0.79,411269850,81351,45.77,5140,5150,5010,6600,3560,5080,5055.50,0.00,0,6133,5440,5260,5140,4960,4840,5350,5050,77,1520,500,3140,10,1,15356544,774,13.09,5.02,12,0.53,385.00,1003.00,9979,20230406,-49.49,3500,20230809,44.00,5750,-12.35,20240313,3930,28.24,20240201,29500,-82.92,20230406,3500,44.00,20230809,2.95,N,393210,500,76 억,,0,N,N,0,N,00,N
20240322,141227,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5070,-10,5,-0.20,359947890,71153,40.03,5140,5150,5010,6600,3560,5080,5058.79,0.00,0,6312,5440,5260,5140,4960,4840,5350,5050,77,1520,500,3140,10,1,15356544,779,13.17,5.05,12,0.46,385.00,1003.00,9979,20230406,-49.19,3500,20230809,44.86,5750,-11.83,20240313,3930,29.01,20240201,29500,-82.81,20230406,3500,44.86,20230809,2.95,N,393210,500,76 억,,0,N,N,0,N,00,N
20240322,131232,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5070,-10,5,-0.20,331274400,65468,36.83,5140,5150,5010,6600,3560,5080,5060.10,0.00,0,3917,5440,5260,5140,4960,4840,5350,5050,77,1520,500,3140,10,1,15356544,779,13.17,5.05,12,0.43,385.00,1003.00,9979,20230406,-49.19,3500,20230809,44.86,5750,-11.83,20240313,3930,29.01,20240201,29500,-82.81,20230406,3500,44.86,20230809,2.95,N,393210,500,76 억,,0,N,N,0,N,00,N
20240322,121229,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5090,10,2,0.20,300861240,59454,33.45,5140,5150,5010,6600,3560,5080,5060.40,0.00,0,3721,5440,5260,5140,4960,4840,5350,5050,77,1520,500,3140,10,1,15356544,782,13.22,5.07,12,0.39,385.00,1003.00,9979,20230406,-48.99,3500,20230809,45.43,5750,-11.48,20240313,3930,29.52,20240201,29500,-82.75,20230406,3500,45.43,20230809,2.95,N,393210,500,76 억,,0,N,N,0,N,00,N
20240322,111236,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5060,-20,5,-0.39,250047810,49396,27.79,5140,5150,5010,6600,3560,5080,5062.11,0.00,0,610,5440,5260,5140,4960,4840,5350,5050,77,1520,500,3140,10,1,15356544,777,13.14,5.04,12,0.32,385.00,1003.00,9979,20230406,-49.29,3500,20230809,44.57,5750,-12.00,20240313,3930,28.75,20240201,29500,-82.85,20230406,3500,44.57,20230809,2.95,N,393210,500,76 억,,0,N,N,0,N,00,N
20240322,101228,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5070,-10,5,-0.20,158475170,31217,17.56,5140,5150,5010,6600,3560,5080,5076.57,0.00,0,-3779,5440,5260,5140,4960,4840,5350,5050,77,1520,500,3140,10,1,15356544,779,13.17,5.05,12,0.20,385.00,1003.00,9979,20230406,-49.19,3500,20230809,44.86,5750,-11.83,20240313,3930,29.01,20240201,29500,-82.81,20230406,3500,44.86,20230809,2.95,N,393210,500,76 억,,0,N,N,0,N,00,N
20240322,091228,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5070,-10,5,-0.20,67642380,13267,7.46,5140,5150,5030,6600,3560,5080,5098.54,0.00,0,-6164,5440,5260,5140,4960,4840,5350,5050,77,1520,500,3140,10,1,15356544,779,13.17,5.05,12,0.09,385.00,1003.00,9979,20230406,-49.19,3500,20230809,44.86,5750,-11.83,20240313,3930,29.01,20240201,29500,-82.81,20230406,3500,44.86,20230809,2.95,N,393210,500,76 억,,0,N,N,0,N,00,N
20240321,161231,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5080,-50,5,-0.97,913782780,177286,152.46,5070,5320,5020,6660,3600,5130,5154.87,0.00,0,1456,5293,5211,5068,4986,4843,5252,5027,77,1530,500,3180,10,1,15356544,780,13.19,5.06,12,1.15,385.00,1003.00,9979,20230406,-49.09,3500,20230809,45.14,5750,-11.65,20240313,3930,29.26,20240201,29500,-82.78,20230406,3500,45.14,20230809,2.87,N,393210,500,76 억,,0,N,N,0,N,00,N
20240321,151228,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5080,-50,5,-0.97,884970220,171612,147.58,5070,5320,5020,6660,3600,5130,5156.81,0.00,0,3095,5293,5211,5068,4986,4843,5252,5027,77,1530,500,3180,10,1,15356544,780,13.19,5.06,12,1.12,385.00,1003.00,9979,20230406,-49.09,3500,20230809,45.14,5750,-11.65,20240313,3930,29.26,20240201,29500,-82.78,20230406,3500,45.14,20230809,2.87,N,393210,500,76 억,,0,N,N,0,N,00,N
20240321,141225,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5040,-90,5,-1.75,787894060,152389,131.05,5070,5320,5020,6660,3600,5130,5170.28,0.00,0,5710,5293,5211,5068,4986,4843,5252,5027,77,1530,500,3180,10,1,15356544,774,13.09,5.02,12,0.99,385.00,1003.00,9979,20230406,-49.49,3500,20230809,44.00,5750,-12.35,20240313,3930,28.24,20240201,29500,-82.92,20230406,3500,44.00,20230809,2.87,N,393210,500,76 억,,0,N,N,0,N,00,N
20240321,131215,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5090,-40,5,-0.78,657243270,126549,108.82,5070,5320,5050,6660,3600,5130,5193.59,0.00,0,3887,5293,5211,5068,4986,4843,5252,5027,77,1530,500,3180,10,1,15356544,782,13.22,5.07,12,0.82,385.00,1003.00,9979,20230406,-48.99,3500,20230809,45.43,5750,-11.48,20240313,3930,29.52,20240201,29500,-82.75,20230406,3500,45.43,20230809,2.87,N,393210,500,76 억,,0,N,N,0,N,00,N
20240321,121231,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5230,100,2,1.95,501585370,95983,82.54,5070,5320,5070,6660,3600,5130,5225.77,0.00,0,-10490,5293,5211,5068,4986,4843,5252,5027,77,1530,500,3180,10,1,15356544,803,13.58,5.21,12,0.63,385.00,1003.00,9979,20230406,-47.59,3500,20230809,49.43,5750,-9.04,20240313,3930,33.08,20240201,29500,-82.27,20230406,3500,49.43,20230809,2.87,N,393210,500,76 억,,0,N,N,0,N,00,N
20240321,111227,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5200,70,2,1.36,467351140,89421,76.90,5070,5320,5070,6660,3600,5130,5226.41,0.00,0,-9223,5293,5211,5068,4986,4843,5252,5027,77,1530,500,3180,10,1,15356544,799,13.51,5.18,12,0.58,385.00,1003.00,9979,20230406,-47.89,3500,20230809,48.57,5750,-9.57,20240313,3930,32.32,20240201,29500,-82.37,20230406,3500,48.57,20230809,2.87,N,393210,500,76 억,,0,N,N,0,N,00,N
20240321,101229,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5240,110,2,2.14,381278440,72871,62.66,5070,5320,5070,6660,3600,5130,5232.24,0.00,0,-8281,5293,5211,5068,4986,4843,5252,5027,77,1530,500,3180,10,1,15356544,805,13.61,5.22,12,0.47,385.00,1003.00,9979,20230406,-47.49,3500,20230809,49.71,5750,-8.87,20240313,3930,33.33,20240201,29500,-82.24,20230406,3500,49.71,20230809,2.87,N,393210,500,76 억,,0,N,N,0,N,00,N
20240321,091235,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5180,50,2,0.97,44700370,8718,7.50,5070,5190,5070,6660,3600,5130,5127.37,0.00,0,-340,5293,5211,5068,4986,4843,5252,5027,77,1530,500,3180,10,1,15356544,795,13.45,5.16,12,0.06,385.00,1003.00,9979,20230406,-48.09,3500,20230809,48.00,5750,-9.91,20240313,3930,31.81,20240201,29500,-82.44,20230406,3500,48.00,20230809,2.87,N,393210,500,76 억,,0,N,N,0,N,00,N
20240320,161212,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5130,90,2,1.79,576456760,114013,32.95,5040,5150,4925,6550,3530,5040,5055.69,0.00,0,-13736,5653,5346,5143,4836,4633,5245,4735,77,1510,500,3120,10,1,15356544,788,13.32,5.11,12,0.74,385.00,1003.00,9979,20230406,-48.59,3500,20230809,46.57,5750,-10.78,20240313,3930,30.53,20240201,29500,-82.61,20230406,3500,46.57,20230809,2.80,N,393210,500,76 억,,0,N,N,480,N,00,N
20240320,151219,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5140,100,2,1.98,547798910,108419,31.33,5040,5150,4925,6550,3530,5040,5052.61,0.00,0,-11959,5653,5346,5143,4836,4633,5245,4735,77,1510,500,3120,10,1,15356544,789,13.35,5.12,12,0.71,385.00,1003.00,9979,20230406,-48.49,3500,20230809,46.86,5750,-10.61,20240313,3930,30.79,20240201,29500,-82.58,20230406,3500,46.86,20230809,2.80,N,393210,500,76 억,,0,N,N,480,N,00,N
20240320,141224,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5100,60,2,1.19,409186670,81383,23.52,5040,5150,4925,6550,3530,5040,5027.91,0.00,0,-6237,5653,5346,5143,4836,4633,5245,4735,77,1510,500,3120,10,1,15356544,783,13.25,5.08,12,0.53,385.00,1003.00,9979,20230406,-48.89,3500,20230809,45.71,5750,-11.30,20240313,3930,29.77,20240201,29500,-82.71,20230406,3500,45.71,20230809,2.80,N,393210,500,76 억,,0,N,N,480,N,00,N
20240320,131225,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5100,60,2,1.19,384588470,76551,22.12,5040,5150,4925,6550,3530,5040,5023.95,0.00,0,-5743,5653,5346,5143,4836,4633,5245,4735,77,1510,500,3120,10,1,15356544,783,13.25,5.08,12,0.50,385.00,1003.00,9979,20230406,-48.89,3500,20230809,45.71,5750,-11.30,20240313,3930,29.77,20240201,29500,-82.71,20230406,3500,45.71,20230809,2.80,N,393210,500,76 억,,0,N,N,480,N,00,N
20240320,121216,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5090,50,2,0.99,373870900,74432,21.51,5040,5150,4925,6550,3530,5040,5022.99,0.00,0,-5191,5653,5346,5143,4836,4633,5245,4735,77,1510,500,3120,10,1,15356544,782,13.22,5.07,12,0.48,385.00,1003.00,9979,20230406,-48.99,3500,20230809,45.43,5750,-11.48,20240313,3930,29.52,20240201,29500,-82.75,20230406,3500,45.43,20230809,2.80,N,393210,500,76 억,,0,N,N,480,N,00,N
20240320,111218,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5020,-20,5,-0.40,280590180,56098,16.21,5040,5150,4925,6550,3530,5040,5001.79,0.00,0,-2620,5653,5346,5143,4836,4633,5245,4735,77,1510,500,3120,10,1,15356544,771,13.04,5.00,12,0.37,385.00,1003.00,9979,20230406,-49.69,3500,20230809,43.43,5750,-12.70,20240313,3930,27.74,20240201,29500,-82.98,20230406,3500,43.43,20230809,2.80,N,393210,500,76 억,,0,N,N,480,N,00,N
20240320,101210,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5030,-10,5,-0.20,213114780,42585,12.31,5040,5150,4925,6550,3530,5040,5004.46,0.00,0,-2755,5653,5346,5143,4836,4633,5245,4735,77,1510,500,3120,10,1,15356544,772,13.06,5.01,12,0.28,385.00,1003.00,9979,20230406,-49.59,3500,20230809,43.71,5750,-12.52,20240313,3930,27.99,20240201,29500,-82.95,20230406,3500,43.71,20230809,2.80,N,393210,500,76 억,,0,N,N,480,N,00,N
20240320,091218,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5020,-20,5,-0.40,36334790,7179,2.07,5040,5150,4985,6550,3530,5040,5061.26,0.00,0,-1356,5653,5346,5143,4836,4633,5245,4735,77,1510,500,3120,10,1,15356544,771,13.04,5.00,12,0.05,385.00,1003.00,9979,20230406,-49.69,3500,20230809,43.43,5750,-12.70,20240313,3930,27.74,20240201,29500,-82.98,20230406,3500,43.43,20230809,2.80,N,393210,500,76 억,,0,N,N,480,N,00,N
20240319,161204,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5040,-230,5,-4.36,1752941940,344740,204.99,5280,5450,4940,6850,3690,5270,5084.36,0.00,0,-3960,5503,5386,5233,5116,4963,5405,5135,77,1580,500,3260,10,1,15356544,774,13.09,5.02,12,2.24,385.00,1003.00,9979,20230406,-49.49,3500,20230809,44.00,5750,-12.35,20240313,3930,28.24,20240201,29500,-82.92,20230406,3500,44.00,20230809,2.72,N,393210,500,76 억,,0,N,N,480,N,00,N
20240319,151217,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5040,-230,5,-4.36,1704909630,335238,199.34,5280,5450,4940,6850,3690,5270,5085.19,0.00,0,-2933,5503,5386,5233,5116,4963,5405,5135,77,1580,500,3260,10,1,15356544,774,13.09,5.02,12,2.18,385.00,1003.00,9979,20230406,-49.49,3500,20230809,44.00,5750,-12.35,20240313,3930,28.24,20240201,29500,-82.92,20230406,3500,44.00,20230809,2.72,N,393210,500,76 억,,0,N,N,0,N,00,N
20240319,141215,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5070,-200,5,-3.80,1477588810,290028,172.46,5280,5450,4940,6850,3690,5270,5094.11,0.00,0,-8668,5503,5386,5233,5116,4963,5405,5135,77,1580,500,3260,10,1,15356544,779,13.17,5.05,12,1.89,385.00,1003.00,9979,20230406,-49.19,3500,20230809,44.86,5750,-11.83,20240313,3930,29.01,20240201,29500,-82.81,20230406,3500,44.86,20230809,2.72,N,393210,500,76 억,,0,N,N,0,N,00,N
20240319,131143,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5130,-140,5,-2.66,1362505340,267489,159.05,5280,5450,4940,6850,3690,5270,5093.11,0.00,0,-8278,5503,5386,5233,5116,4963,5405,5135,77,1580,500,3260,10,1,15356544,788,13.32,5.11,12,1.74,385.00,1003.00,9979,20230406,-48.59,3500,20230809,46.57,5750,-10.78,20240313,3930,30.53,20240201,29500,-82.61,20230406,3500,46.57,20230809,2.72,N,393210,500,76 억,,0,N,N,0,N,00,N
20240319,121207,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5130,-140,5,-2.66,1312916450,257795,153.29,5280,5450,4940,6850,3690,5270,5092.27,0.00,0,-8794,5503,5386,5233,5116,4963,5405,5135,77,1580,500,3260,10,1,15356544,788,13.32,5.11,12,1.68,385.00,1003.00,9979,20230406,-48.59,3500,20230809,46.57,5750,-10.78,20240313,3930,30.53,20240201,29500,-82.61,20230406,3500,46.57,20230809,2.72,N,393210,500,76 억,,0,N,N,0,N,00,N
20240319,111213,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5110,-160,5,-3.04,1236554060,242861,144.41,5280,5450,4940,6850,3690,5270,5090.97,0.00,0,-10419,5503,5386,5233,5116,4963,5405,5135,77,1580,500,3260,10,1,15356544,785,13.27,5.09,12,1.58,385.00,1003.00,9979,20230406,-48.79,3500,20230809,46.00,5750,-11.13,20240313,3930,30.03,20240201,29500,-82.68,20230406,3500,46.00,20230809,2.72,N,393210,500,76 억,,0,N,N,0,N,00,N
20240319,101215,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5000,-270,5,-5.12,824859570,161466,96.01,5280,5450,4980,6850,3690,5270,5107.68,0.00,0,-4210,5503,5386,5233,5116,4963,5405,5135,77,1580,500,3260,10,1,15356544,768,12.99,4.99,12,1.05,385.00,1003.00,9979,20230406,-49.89,3500,20230809,42.86,5750,-13.04,20240313,3930,27.23,20240201,29500,-83.05,20230406,3500,42.86,20230809,2.72,N,393210,500,76 억,,0,N,N,0,N,00,N
20240319,091215,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5210,-60,5,-1.14,213554350,40456,24.06,5280,5450,5180,6850,3690,5270,5278.87,0.00,0,-8834,5503,5386,5233,5116,4963,5405,5135,77,1580,500,3260,10,1,15356544,800,13.53,5.19,12,0.26,385.00,1003.00,9979,20230406,-47.79,3500,20230809,48.86,5750,-9.39,20240313,3930,32.57,20240201,29500,-82.34,20230406,3500,48.86,20230809,2.72,N,393210,500,76 억,,0,N,N,0,N,00,N
20240318,161206,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5270,0,3,0.00,876873320,167684,26.06,5270,5350,5080,6850,3690,5270,5229.26,0.00,0,-14373,5883,5576,5323,5016,4763,5450,4890,77,1580,500,3260,10,1,15356544,809,13.69,5.25,12,1.09,385.00,1003.00,9979,20230406,-47.19,3500,20230809,50.57,5750,-8.35,20240313,3930,34.10,20240201,29500,-82.14,20230406,3500,50.57,20230809,2.47,N,393210,500,76 억,,0,N,N,120,N,00,N
20240318,151205,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5260,-10,5,-0.19,818863190,156673,24.35,5270,5350,5080,6850,3690,5270,5226.53,0.00,0,-14428,5883,5576,5323,5016,4763,5450,4890,77,1580,500,3260,10,1,15356544,808,13.66,5.24,12,1.02,385.00,1003.00,9979,20230406,-47.29,3500,20230809,50.29,5750,-8.52,20240313,3930,33.84,20240201,29500,-82.17,20230406,3500,50.29,20230809,2.47,N,393210,500,76 억,,0,N,N,120,N,00,N
20240318,141206,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5260,-10,5,-0.19,675805700,129523,20.13,5270,5350,5080,6850,3690,5270,5217.58,0.00,0,-21952,5883,5576,5323,5016,4763,5450,4890,77,1580,500,3260,10,1,15356544,808,13.66,5.24,12,0.84,385.00,1003.00,9979,20230406,-47.29,3500,20230809,50.29,5750,-8.52,20240313,3930,33.84,20240201,29500,-82.17,20230406,3500,50.29,20230809,2.47,N,393210,500,76 억,,0,N,N,120,N,00,N
20240318,131205,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5270,0,3,0.00,589414100,112956,17.55,5270,5350,5080,6850,3690,5270,5218.01,0.00,0,-21961,5883,5576,5323,5016,4763,5450,4890,77,1580,500,3260,10,1,15356544,809,13.69,5.25,12,0.74,385.00,1003.00,9979,20230406,-47.19,3500,20230809,50.57,5750,-8.35,20240313,3930,34.10,20240201,29500,-82.14,20230406,3500,50.57,20230809,2.47,N,393210,500,76 억,,0,N,N,120,N,00,N
20240318,121159,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5280,10,2,0.19,568368690,108954,16.93,5270,5350,5080,6850,3690,5270,5216.51,0.00,0,-21284,5883,5576,5323,5016,4763,5450,4890,77,1580,500,3260,10,1,15356544,811,13.71,5.26,12,0.71,385.00,1003.00,9979,20230406,-47.09,3500,20230809,50.86,5750,-8.17,20240313,3930,34.35,20240201,29500,-82.10,20230406,3500,50.86,20230809,2.47,N,393210,500,76 억,,0,N,N,120,N,00,N
20240318,111209,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5300,30,2,0.57,532129040,102103,15.87,5270,5350,5080,6850,3690,5270,5211.59,0.00,0,-20214,5883,5576,5323,5016,4763,5450,4890,77,1580,500,3260,10,1,15356544,814,13.77,5.28,12,0.66,385.00,1003.00,9979,20230406,-46.89,3500,20230809,51.43,5750,-7.83,20240313,3930,34.86,20240201,29500,-82.03,20230406,3500,51.43,20230809,2.47,N,393210,500,76 억,,0,N,N,120,N,00,N
20240318,101206,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5270,0,3,0.00,443222820,85253,13.25,5270,5350,5080,6850,3690,5270,5198.77,0.00,0,-12089,5883,5576,5323,5016,4763,5450,4890,77,1580,500,3260,10,1,15356544,809,13.69,5.25,12,0.56,385.00,1003.00,9979,20230406,-47.19,3500,20230809,50.57,5750,-8.35,20240313,3930,34.10,20240201,29500,-82.14,20230406,3500,50.57,20230809,2.47,N,393210,500,76 억,,0,N,N,120,N,00,N
20240318,091205,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5170,-100,5,-1.90,93569850,17977,2.79,5270,5280,5110,6850,3690,5270,5204.36,0.00,0,-3563,5883,5576,5323,5016,4763,5450,4890,77,1580,500,3260,10,1,15356544,794,13.43,5.15,12,0.12,385.00,1003.00,9979,20230406,-48.19,3500,20230809,47.71,5750,-10.09,20240313,3930,31.55,20240201,29500,-82.47,20230406,3500,47.71,20230809,2.47,N,393210,500,76 억,,0,N,N,120,N,00,N
20240315,161151,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5270,-240,5,-4.36,3419309610,640027,112.66,5410,5630,5070,7160,3860,5510,5342.50,0.00,0,-76665,5830,5670,5500,5340,5170,5585,5255,77,1650,500,3410,10,1,15356544,809,13.69,5.25,12,4.17,385.00,1003.00,9979,20230406,-47.19,3500,20230809,50.57,5750,-8.35,20240313,3930,34.10,20240201,29500,-82.14,20230406,3500,50.57,20230809,2.34,N,393210,500,76 억,,0,N,N,120,N,00,N
20240315,151114,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5340,-170,5,-3.09,3248728050,607854,107.00,5410,5630,5070,7160,3860,5510,5344.56,0.00,0,-70529,5830,5670,5500,5340,5170,5585,5255,77,1650,500,3410,10,1,15356544,820,13.87,5.32,12,3.96,385.00,1003.00,9979,20230406,-46.49,3500,20230809,52.57,5750,-7.13,20240313,3930,35.88,20240201,29500,-81.90,20230406,3500,52.57,20230809,2.34,N,393210,500,76 억,,0,N,N,134,N,00,N
20240315,141049,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5270,-240,5,-4.36,2972058350,555438,97.77,5410,5630,5070,7160,3860,5510,5350.81,0.00,0,-82277,5830,5670,5500,5340,5170,5585,5255,77,1650,500,3410,10,1,15356544,809,13.69,5.25,12,3.62,385.00,1003.00,9979,20230406,-47.19,3500,20230809,50.57,5750,-8.35,20240313,3930,34.10,20240201,29500,-82.14,20230406,3500,50.57,20230809,2.34,N,393210,500,76 억,,0,N,N,134,N,00,N
20240315,131154,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5340,-170,5,-3.09,2681993230,500224,88.05,5410,5630,5070,7160,3860,5510,5361.55,0.00,0,-70587,5830,5670,5500,5340,5170,5585,5255,77,1650,500,3410,10,1,15356544,820,13.87,5.32,12,3.26,385.00,1003.00,9979,20230406,-46.49,3500,20230809,52.57,5750,-7.13,20240313,3930,35.88,20240201,29500,-81.90,20230406,3500,52.57,20230809,2.34,N,393210,500,76 억,,0,N,N,134,N,00,N
20240315,121153,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5300,-210,5,-3.81,2428487380,452256,79.61,5410,5630,5070,7160,3860,5510,5369.69,0.00,0,-73879,5830,5670,5500,5340,5170,5585,5255,77,1650,500,3410,10,1,15356544,814,13.77,5.28,12,2.95,385.00,1003.00,9979,20230406,-46.89,3500,20230809,51.43,5750,-7.83,20240313,3930,34.86,20240201,29500,-82.03,20230406,3500,51.43,20230809,2.34,N,393210,500,76 억,,0,N,N,134,N,00,N
20240315,111149,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5500,-10,5,-0.18,2175027580,405279,71.34,5410,5630,5070,7160,3860,5510,5366.70,0.00,0,-65980,5830,5670,5500,5340,5170,5585,5255,77,1650,500,3410,10,1,15356544,845,14.29,5.48,12,2.64,385.00,1003.00,9979,20230406,-44.88,3500,20230809,57.14,5750,-4.35,20240313,3930,39.95,20240201,29500,-81.36,20230406,3500,57.14,20230809,2.34,N,393210,500,76 억,,0,N,N,134,N,00,N
20240315,101155,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5480,-30,5,-0.54,1881601680,351987,61.96,5410,5630,5070,7160,3860,5510,5345.61,0.00,0,-47731,5830,5670,5500,5340,5170,5585,5255,77,1650,500,3410,10,1,15356544,842,14.23,5.46,12,2.29,385.00,1003.00,9979,20230406,-45.08,3500,20230809,56.57,5750,-4.70,20240313,3930,39.44,20240201,29500,-81.42,20230406,3500,56.57,20230809,2.34,N,393210,500,76 억,,0,N,N,134,N,00,N
20240315,091201,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5170,-340,5,-6.17,860220590,162486,28.60,5410,5500,5070,7160,3860,5510,5293.98,0.00,0,-18494,5830,5670,5500,5340,5170,5585,5255,77,1650,500,3410,10,1,15356544,794,13.43,5.15,12,1.06,385.00,1003.00,9979,20230406,-48.19,3500,20230809,47.71,5750,-10.09,20240313,3930,31.55,20240201,29500,-82.47,20230406,3500,47.71,20230809,2.34,N,393210,500,76 억,,0,N,N,134,N,00,N
20240314,161139,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5510,10,2,0.18,3095979310,562842,29.34,5520,5660,5330,7150,3850,5500,5500.56,0.39,0,-88460,6126,5812,5436,5122,4746,5970,5280,77,1650,500,3410,10,1,15356544,846,14.31,5.49,12,3.67,385.00,1003.00,9979,20230406,-44.78,3500,20230809,57.43,5750,-4.17,20240313,3930,40.20,20240201,29500,-81.32,20230406,3500,57.43,20230809,2.51,N,393210,500,76 억,,60631,N,N,134,N,00,N
20240314,151145,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5570,70,2,1.27,2936340820,533915,27.83,5520,5660,5330,7150,3850,5500,5499.64,0.39,0,-88895,6126,5812,5436,5122,4746,5970,5280,77,1650,500,3410,10,1,15356544,855,14.47,5.55,12,3.48,385.00,1003.00,9979,20230406,-44.18,3500,20230809,59.14,5750,-3.13,20240313,3930,41.73,20240201,29500,-81.12,20230406,3500,59.14,20230809,2.51,N,393210,500,76 억,,60631,N,N,300,N,00,N
20240314,141144,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5480,-20,5,-0.36,2610719940,475313,24.77,5520,5660,5330,7150,3850,5500,5492.62,0.39,0,-71584,6126,5812,5436,5122,4746,5970,5280,77,1650,500,3410,10,1,15356544,842,14.23,5.46,12,3.10,385.00,1003.00,9979,20230406,-45.08,3500,20230809,56.57,5750,-4.70,20240313,3930,39.44,20240201,29500,-81.42,20230406,3500,56.57,20230809,2.51,N,393210,500,76 억,,60631,N,N,300,N,00,N
20240314,131142,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5540,40,2,0.73,2099642010,383636,20.00,5520,5650,5330,7150,3850,5500,5472.95,0.39,0,-51601,6126,5812,5436,5122,4746,5970,5280,77,1650,500,3410,10,1,15356544,851,14.39,5.52,12,2.50,385.00,1003.00,9979,20230406,-44.48,3500,20230809,58.29,5750,-3.65,20240313,3930,40.97,20240201,29500,-81.22,20230406,3500,58.29,20230809,2.51,N,393210,500,76 억,,60631,N,N,300,N,00,N
20240314,121144,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5530,30,2,0.55,1864236190,341056,17.78,5520,5650,5330,7150,3850,5500,5466.00,0.39,0,-43388,6126,5812,5436,5122,4746,5970,5280,77,1650,500,3410,10,1,15356544,849,14.36,5.51,12,2.22,385.00,1003.00,9979,20230406,-44.58,3500,20230809,58.00,5750,-3.83,20240313,3930,40.71,20240201,29500,-81.25,20230406,3500,58.00,20230809,2.51,N,393210,500,76 억,,60631,N,N,300,N,00,N
20240314,111143,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5420,-80,5,-1.45,1661269590,303766,15.83,5520,5650,5330,7150,3850,5500,5468.84,0.39,0,-50143,6126,5812,5436,5122,4746,5970,5280,77,1650,500,3410,10,1,15356544,832,14.08,5.40,12,1.98,385.00,1003.00,9979,20230406,-45.69,3500,20230809,54.86,5750,-5.74,20240313,3930,37.91,20240201,29500,-81.63,20230406,3500,54.86,20230809,2.51,N,393210,500,76 억,,60631,N,N,300,N,00,N
20240314,101153,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5420,-80,5,-1.45,1362302280,248461,12.95,5520,5650,5330,7150,3850,5500,5482.91,0.39,0,-39228,6126,5812,5436,5122,4746,5970,5280,77,1650,500,3410,10,1,15356544,832,14.08,5.40,12,1.62,385.00,1003.00,9979,20230406,-45.69,3500,20230809,54.86,5750,-5.74,20240313,3930,37.91,20240201,29500,-81.63,20230406,3500,54.86,20230809,2.51,N,393210,500,76 억,,60631,N,N,300,N,00,N
20240314,091149,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5500,0,3,0.00,338885080,61471,3.20,5520,5580,5460,7150,3850,5500,5513.09,0.39,0,-26630,6126,5812,5436,5122,4746,5970,5280,77,1650,500,3410,10,1,15356544,845,14.29,5.48,12,0.40,385.00,1003.00,9979,20230406,-44.88,3500,20230809,57.14,5750,-4.35,20240313,3930,39.95,20240201,29500,-81.36,20230406,3500,57.14,20230809,2.51,N,393210,500,76 억,,60631,N,N,300,N,00,N
20240313,161128,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5500,420,2,8.27,10426836730,1908346,124.47,5150,5750,5060,6600,3560,5080,5463.75,0.00,0,91064,5486,5282,5056,4852,4626,5385,4955,77,1520,500,3140,10,1,15356544,845,14.29,5.48,12,12.43,385.00,1003.00,9979,20230406,-44.88,3500,20230809,57.14,5750,-4.35,20240313,3930,39.95,20240201,29500,-81.36,20230406,3500,57.14,20230809,2.58,N,393210,500,76 억,,0,N,N,300,N,00,N
20240313,151134,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5500,420,2,8.27,10261480740,1878178,122.50,5150,5750,5060,6600,3560,5080,5463.53,0.00,0,92475,5486,5282,5056,4852,4626,5385,4955,77,1520,500,3140,10,1,15356544,845,14.29,5.48,12,12.23,385.00,1003.00,9979,20230406,-44.88,3500,20230809,57.14,5750,-4.35,20240313,3930,39.95,20240201,29500,-81.36,20230406,3500,57.14,20230809,2.58,N,393210,500,76 억,,0,N,N,0,N,00,N
20240313,141132,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5520,440,2,8.66,9586808230,1754827,114.45,5150,5750,5060,6600,3560,5080,5463.11,0.00,0,52043,5486,5282,5056,4852,4626,5385,4955,77,1520,500,3140,10,1,15356544,848,14.34,5.50,12,11.43,385.00,1003.00,9979,20230406,-44.68,3500,20230809,57.71,5750,-4.00,20240313,3930,40.46,20240201,29500,-81.29,20230406,3500,57.71,20230809,2.58,N,393210,500,76 억,,0,N,N,0,N,00,N
20240313,131142,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5540,460,2,9.06,8480925820,1553190,101.30,5150,5750,5060,6600,3560,5080,5460.33,0.00,0,13961,5486,5282,5056,4852,4626,5385,4955,77,1520,500,3140,10,1,15356544,851,14.39,5.52,12,10.11,385.00,1003.00,9979,20230406,-44.48,3500,20230809,58.29,5750,-3.65,20240313,3930,40.97,20240201,29500,-81.22,20230406,3500,58.29,20230809,2.58,N,393210,500,76 억,,0,N,N,0,N,00,N
20240313,121135,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5450,370,2,7.28,4067431700,766268,49.98,5150,5480,5060,6600,3560,5080,5308.11,0.00,0,-17432,5486,5282,5056,4852,4626,5385,4955,77,1520,500,3140,10,1,15356544,837,14.16,5.43,12,4.99,385.00,1003.00,9979,20230406,-45.39,3500,20230809,55.71,5480,-0.55,20240313,3930,38.68,20240201,29500,-81.53,20230406,3500,55.71,20230809,2.58,N,393210,500,76 억,,0,N,N,0,N,00,N
20240313,111131,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5380,300,2,5.91,3149381920,596452,38.90,5150,5430,5060,6600,3560,5080,5280.19,0.00,0,-27649,5486,5282,5056,4852,4626,5385,4955,77,1520,500,3140,10,1,15356544,826,13.97,5.36,12,3.88,385.00,1003.00,9979,20230406,-46.09,3500,20230809,53.71,5430,-0.92,20240313,3930,36.90,20240201,29500,-81.76,20230406,3500,53.71,20230809,2.58,N,393210,500,76 억,,0,N,N,0,N,00,N
20240313,101129,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5350,270,2,5.31,2026884230,387086,25.25,5150,5350,5060,6600,3560,5080,5236.26,0.00,0,-25752,5486,5282,5056,4852,4626,5385,4955,77,1520,500,3140,10,1,15356544,822,13.90,5.33,12,2.52,385.00,1003.00,9979,20230406,-46.39,3500,20230809,52.86,5350,0.00,20240313,3930,36.13,20240201,29500,-81.86,20230406,3500,52.86,20230809,2.58,N,393210,500,76 억,,0,N,N,0,N,00,N
20240313,091139,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5100,20,2,0.39,417750880,81455,5.31,5150,5230,5060,6600,3560,5080,5128.61,0.00,0,-33854,5486,5282,5056,4852,4626,5385,4955,77,1520,500,3140,10,1,15356544,783,13.25,5.08,12,0.53,385.00,1003.00,9979,20230406,-48.89,3500,20230809,45.71,5260,-3.04,20240312,3930,29.77,20240201,29500,-82.71,20230406,3500,45.71,20230809,2.58,N,393210,500,76 억,,0,N,N,0,N,00,N
20240312,161120,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5080,175,2,3.57,7716012945,1527704,90.96,4865,5260,4830,6370,3435,4905,5050.69,0.43,0,-90322,5488,5196,4788,4496,4088,5342,4642,77,1465,500,3040,10,1,15356544,780,13.19,5.06,12,9.95,385.00,1003.00,9979,20230406,-49.09,3500,20230809,45.14,5260,-3.42,20240312,3930,29.26,20240201,29500,-82.78,20230406,3500,45.14,20230809,2.41,N,393210,500,76 억,,65401,N,N,0,N,00,N
20240312,151117,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5020,115,2,2.34,7533377085,1491752,88.82,4865,5260,4830,6370,3435,4905,5050.02,0.43,0,-85625,5488,5196,4788,4496,4088,5342,4642,77,1465,500,3040,10,1,15356544,771,13.04,5.00,12,9.71,385.00,1003.00,9979,20230406,-49.69,3500,20230809,43.43,5260,-4.56,20240312,3930,27.74,20240201,29500,-82.98,20230406,3500,43.43,20230809,2.41,N,393210,500,76 억,,65401,N,N,0,N,00,N
20240312,141108,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5140,235,2,4.79,6876203625,1362750,81.14,4865,5260,4830,6370,3435,4905,5045.83,0.43,0,-87297,5488,5196,4788,4496,4088,5342,4642,77,1465,500,3040,10,1,15356544,789,13.35,5.12,12,8.87,385.00,1003.00,9979,20230406,-48.49,3500,20230809,46.86,5260,-2.28,20240312,3930,30.79,20240201,29500,-82.58,20230406,3500,46.86,20230809,2.41,N,393210,500,76 억,,65401,N,N,0,N,00,N
20240312,131025,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5240,335,2,6.83,4726955295,945721,56.31,4865,5260,4830,6370,3435,4905,4998.26,0.43,0,-98190,5488,5196,4788,4496,4088,5342,4642,77,1465,500,3040,10,1,15356544,805,13.61,5.22,12,6.16,385.00,1003.00,9979,20230406,-47.49,3500,20230809,49.71,5260,-0.38,20240312,3930,33.33,20240201,29500,-82.24,20230406,3500,49.71,20230809,2.41,N,393210,500,76 억,,65401,N,N,0,N,00,N
20240312,121122,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4895,-10,5,-0.20,1781933705,364771,21.72,4865,4990,4830,6370,3435,4905,4885.08,0.43,0,-62286,5488,5196,4788,4496,4088,5342,4642,77,1465,500,3040,5,1,15356544,752,12.71,4.88,12,2.38,385.00,1003.00,9979,20230406,-50.95,3500,20230809,39.86,5200,-5.87,20240307,3930,24.55,20240201,29500,-83.41,20230406,3500,39.86,20230809,2.41,N,393210,500,76 억,,65401,N,N,0,N,00,N
20240312,111118,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4850,-55,5,-1.12,1613921030,330318,19.67,4865,4990,4830,6370,3435,4905,4885.96,0.43,0,-52818,5488,5196,4788,4496,4088,5342,4642,77,1465,500,3040,5,1,15356544,745,12.60,4.84,12,2.15,385.00,1003.00,9979,20230406,-51.40,3500,20230809,38.57,5200,-6.73,20240307,3930,23.41,20240201,29500,-83.56,20230406,3500,38.57,20230809,2.41,N,393210,500,76 억,,65401,N,N,0,N,00,N
20240312,101120,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4875,-30,5,-0.61,1331379715,272262,16.21,4865,4990,4830,6370,3435,4905,4890.07,0.43,0,-42589,5488,5196,4788,4496,4088,5342,4642,77,1465,500,3040,5,1,15356544,749,12.66,4.86,12,1.77,385.00,1003.00,9979,20230406,-51.15,3500,20230809,39.29,5200,-6.25,20240307,3930,24.05,20240201,29500,-83.47,20230406,3500,39.29,20230809,2.41,N,393210,500,76 억,,65401,N,N,0,N,00,N
20240312,091117,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4875,-30,5,-0.61,655138710,133365,7.94,4865,4990,4850,6370,3435,4905,4912.37,0.43,0,-30015,5488,5196,4788,4496,4088,5342,4642,77,1465,500,3040,5,1,15356544,749,12.66,4.86,12,0.87,385.00,1003.00,9979,20230406,-51.15,3500,20230809,39.29,5200,-6.25,20240307,3930,24.05,20240201,29500,-83.47,20230406,3500,39.29,20230809,2.41,N,393210,500,76 억,,65401,N,N,0,N,00,N
20240311,161114,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4905,390,2,8.64,8087802795,1662022,282.55,4515,5080,4380,5860,3165,4515,4866.39,0.00,0,140624,4791,4652,4506,4367,4221,4580,4295,77,1345,500,2790,5,1,15356544,753,12.74,4.89,12,10.82,385.00,1003.00,9979,20230406,-50.85,3500,20230809,40.14,5200,-5.67,20240307,3930,24.81,20240201,29500,-83.37,20230406,3500,40.14,20230809,2.30,N,393210,500,76 억,,0,N,N,0,N,00,N
20240311,151113,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4855,340,2,7.53,7813029875,1605543,272.95,4515,5080,4380,5860,3165,4515,4866.52,0.00,0,144059,4791,4652,4506,4367,4221,4580,4295,77,1345,500,2790,5,1,15356544,746,12.61,4.84,12,10.46,385.00,1003.00,9979,20230406,-51.35,3500,20230809,38.71,5200,-6.63,20240307,3930,23.54,20240201,29500,-83.54,20230406,3500,38.71,20230809,2.30,N,393210,500,76 억,,0,N,N,0,N,00,N
20240311,141110,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4780,265,2,5.87,7316953330,1502964,255.51,4515,5080,4380,5860,3165,4515,4868.60,0.00,0,145491,4791,4652,4506,4367,4221,4580,4295,77,1345,500,2790,5,1,15356544,734,12.42,4.77,12,9.79,385.00,1003.00,9979,20230406,-52.10,3500,20230809,36.57,5200,-8.08,20240307,3930,21.63,20240201,29500,-83.80,20230406,3500,36.57,20230809,2.30,N,393210,500,76 억,,0,N,N,0,N,00,N
20240311,131110,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4870,355,2,7.86,6980416800,1433424,243.68,4515,5080,4380,5860,3165,4515,4870.02,0.00,0,167103,4791,4652,4506,4367,4221,4580,4295,77,1345,500,2790,5,1,15356544,748,12.65,4.86,12,9.33,385.00,1003.00,9979,20230406,-51.20,3500,20230809,39.14,5200,-6.35,20240307,3930,23.92,20240201,29500,-83.49,20230406,3500,39.14,20230809,2.30,N,393210,500,76 억,,0,N,N,0,N,00,N
20240311,121113,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4930,415,2,9.19,6555348655,1346394,228.89,4515,5080,4380,5860,3165,4515,4869.10,0.00,0,171736,4791,4652,4506,4367,4221,4580,4295,77,1345,500,2790,5,1,15356544,757,12.81,4.92,12,8.77,385.00,1003.00,9979,20230406,-50.60,3500,20230809,40.86,5200,-5.19,20240307,3930,25.45,20240201,29500,-83.29,20230406,3500,40.86,20230809,2.30,N,393210,500,76 억,,0,N,N,0,N,00,N
20240311,111106,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4925,410,2,9.08,6181176005,1270090,215.92,4515,5080,4380,5860,3165,4515,4867.02,0.00,0,173225,4791,4652,4506,4367,4221,4580,4295,77,1345,500,2790,5,1,15356544,756,12.79,4.91,12,8.27,385.00,1003.00,9979,20230406,-50.65,3500,20230809,40.71,5200,-5.29,20240307,3930,25.32,20240201,29500,-83.31,20230406,3500,40.71,20230809,2.30,N,393210,500,76 억,,0,N,N,0,N,00,N
20240311,101058,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4875,360,2,7.97,4627790480,953425,162.08,4515,5080,4380,5860,3165,4515,4854.24,0.00,0,93725,4791,4652,4506,4367,4221,4580,4295,77,1345,500,2790,5,1,15356544,749,12.66,4.86,12,6.21,385.00,1003.00,9979,20230406,-51.15,3500,20230809,39.29,5200,-6.25,20240307,3930,24.05,20240201,29500,-83.47,20230406,3500,39.29,20230809,2.30,N,393210,500,76 억,,0,N,N,0,N,00,N
20240311,091102,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4585,70,2,1.55,300440425,66509,11.31,4515,4645,4380,5860,3165,4515,4517.33,0.00,0,1188,4791,4652,4506,4367,4221,4580,4295,77,1345,500,2790,5,1,15356544,704,11.91,4.57,12,0.43,385.00,1003.00,9979,20230406,-54.05,3500,20230809,31.00,5200,-11.83,20240307,3930,16.67,20240201,29500,-84.46,20230406,3500,31.00,20230809,2.30,N,393210,500,76 억,,0,N,N,0,N,00,N
20240308,161106,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4515,-100,5,-2.17,2587554370,580419,32.46,4575,4645,4360,5990,3235,4615,4457.97,0.00,0,-36741,5428,5021,4793,4386,4158,4907,4272,77,1375,500,2860,5,1,15356544,693,11.73,4.50,12,3.78,385.00,1003.00,9979,20230406,-54.75,3500,20230809,29.00,5200,-13.17,20240307,3930,14.89,20240201,29500,-84.69,20230406,3500,29.00,20230809,2.42,N,393210,500,76 억,,0,N,N,214,N,00,N
20240308,151106,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4530,-85,5,-1.84,2491413640,559129,31.27,4575,4645,4360,5990,3235,4615,4455.88,0.00,0,-33724,5428,5021,4793,4386,4158,4907,4272,77,1375,500,2860,5,1,15356544,696,11.77,4.52,12,3.64,385.00,1003.00,9979,20230406,-54.60,3500,20230809,29.43,5200,-12.88,20240307,3930,15.27,20240201,29500,-84.64,20230406,3500,29.43,20230809,2.42,N,393210,500,76 억,,0,N,N,214,N,00,N
20240308,141058,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4435,-180,5,-3.90,2212872980,497235,27.81,4575,4645,4360,5990,3235,4615,4450.35,0.00,0,-43928,5428,5021,4793,4386,4158,4907,4272,77,1375,500,2860,5,1,15356544,681,11.52,4.42,12,3.24,385.00,1003.00,9979,20230406,-55.56,3500,20230809,26.71,5200,-14.71,20240307,3930,12.85,20240201,29500,-84.97,20230406,3500,26.71,20230809,2.42,N,393210,500,76 억,,0,N,N,214,N,00,N
20240308,131053,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4370,-245,5,-5.31,1961381620,440318,24.62,4575,4645,4360,5990,3235,4615,4454.46,0.00,0,-53604,5428,5021,4793,4386,4158,4907,4272,77,1375,500,2860,5,1,15356544,671,11.35,4.36,12,2.87,385.00,1003.00,9979,20230406,-56.21,3500,20230809,24.86,5200,-15.96,20240307,3930,11.20,20240201,29500,-85.19,20230406,3500,24.86,20230809,2.42,N,393210,500,76 억,,0,N,N,214,N,00,N
20240308,121058,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4370,-245,5,-5.31,1848402980,414468,23.18,4575,4645,4360,5990,3235,4615,4459.70,0.00,0,-48271,5428,5021,4793,4386,4158,4907,4272,77,1375,500,2860,5,1,15356544,671,11.35,4.36,12,2.70,385.00,1003.00,9979,20230406,-56.21,3500,20230809,24.86,5200,-15.96,20240307,3930,11.20,20240201,29500,-85.19,20230406,3500,24.86,20230809,2.42,N,393210,500,76 억,,0,N,N,214,N,00,N
20240308,111100,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4410,-205,5,-4.44,1513522180,338166,18.91,4575,4645,4385,5990,3235,4615,4475.67,0.00,0,-19002,5428,5021,4793,4386,4158,4907,4272,77,1375,500,2860,5,1,15356544,677,11.45,4.40,12,2.20,385.00,1003.00,9979,20230406,-55.81,3500,20230809,26.00,5200,-15.19,20240307,3930,12.21,20240201,29500,-85.05,20230406,3500,26.00,20230809,2.42,N,393210,500,76 억,,0,N,N,214,N,00,N
20240308,101054,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4400,-215,5,-4.66,1344743915,299942,16.77,4575,4645,4385,5990,3235,4615,4483.34,0.00,0,-10230,5428,5021,4793,4386,4158,4907,4272,77,1375,500,2860,5,1,15356544,676,11.43,4.39,12,1.95,385.00,1003.00,9979,20230406,-55.91,3500,20230809,25.71,5200,-15.38,20240307,3930,11.96,20240201,29500,-85.08,20230406,3500,25.71,20230809,2.42,N,393210,500,76 억,,0,N,N,214,N,00,N
20240308,091053,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4585,-30,5,-0.65,324738070,70921,3.97,4575,4645,4540,5990,3235,4615,4578.87,0.00,0,3511,5428,5021,4793,4386,4158,4907,4272,77,1375,500,2860,5,1,15356544,704,11.91,4.57,12,0.46,385.00,1003.00,9979,20230406,-54.05,3500,20230809,31.00,5200,-11.83,20240307,3930,16.67,20240201,29500,-84.46,20230406,3500,31.00,20230809,2.42,N,393210,500,76 억,,0,N,N,214,N,00,N
20240307,161054,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4615,-300,5,-6.10,8668161915,1780727,48.66,5170,5200,4565,6380,3445,4915,4867.95,0.29,0,-121794,5421,5167,4701,4447,3981,5295,4575,77,1465,500,3040,5,1,15356544,709,11.99,4.60,12,11.60,385.00,1003.00,9979,20230406,-53.75,3500,20230809,31.86,5200,-11.25,20240307,3930,17.43,20240201,29500,-84.36,20230406,3500,31.86,20230809,2.43,N,393210,500,76 억,,44418,N,N,214,N,00,N
20240307,151036,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4635,-280,5,-5.70,8530746400,1750988,47.85,5170,5200,4565,6380,3445,4915,4871.96,0.29,0,-125248,5421,5167,4701,4447,3981,5295,4575,77,1465,500,3040,5,1,15356544,712,12.04,4.62,12,11.40,385.00,1003.00,9979,20230406,-53.55,3500,20230809,32.43,5200,-10.87,20240307,3930,17.94,20240201,29500,-84.29,20230406,3500,32.43,20230809,2.43,N,393210,500,76 억,,44418,N,N,0,N,00,N
20240307,141031,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4595,-320,5,-6.51,8304674620,1701993,46.51,5170,5200,4565,6380,3445,4915,4879.38,0.29,0,-124166,5421,5167,4701,4447,3981,5295,4575,77,1465,500,3040,5,1,15356544,706,11.94,4.58,12,11.08,385.00,1003.00,9979,20230406,-53.95,3500,20230809,31.29,5200,-11.63,20240307,3930,16.92,20240201,29500,-84.42,20230406,3500,31.29,20230809,2.43,N,393210,500,76 억,,44418,N,N,0,N,00,N
20240307,131043,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4680,-235,5,-4.78,7565622015,1541940,42.14,5170,5200,4660,6380,3445,4915,4906.56,0.29,0,-132979,5421,5167,4701,4447,3981,5295,4575,77,1465,500,3040,5,1,15356544,719,12.16,4.67,12,10.04,385.00,1003.00,9979,20230406,-53.10,3500,20230809,33.71,5200,-10.00,20240307,3930,19.08,20240201,29500,-84.14,20230406,3500,33.71,20230809,2.43,N,393210,500,76 억,,44418,N,N,0,N,00,N
20240307,121048,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4685,-230,5,-4.68,7309161030,1487262,40.64,5170,5200,4670,6380,3445,4915,4914.51,0.29,0,-144626,5421,5167,4701,4447,3981,5295,4575,77,1465,500,3040,5,1,15356544,719,12.17,4.67,12,9.68,385.00,1003.00,9979,20230406,-53.05,3500,20230809,33.86,5200,-9.90,20240307,3930,19.21,20240201,29500,-84.12,20230406,3500,33.86,20230809,2.43,N,393210,500,76 억,,44418,N,N,0,N,00,N
20240307,111055,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4825,-90,5,-1.83,6578839030,1333829,36.45,5170,5200,4720,6380,3445,4915,4932.30,0.29,0,-181017,5421,5167,4701,4447,3981,5295,4575,77,1465,500,3040,5,1,15356544,741,12.53,4.81,12,8.69,385.00,1003.00,9979,20230406,-51.65,3500,20230809,37.86,5200,-7.21,20240307,3930,22.77,20240201,29500,-83.64,20230406,3500,37.86,20230809,2.43,N,393210,500,76 억,,44418,N,N,0,N,00,N
20240307,101047,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4790,-125,5,-2.54,6234826200,1261832,34.48,5170,5200,4720,6380,3445,4915,4941.09,0.29,0,-210290,5421,5167,4701,4447,3981,5295,4575,77,1465,500,3040,5,1,15356544,736,12.44,4.78,12,8.22,385.00,1003.00,9979,20230406,-52.00,3500,20230809,36.86,5200,-7.88,20240307,3930,21.88,20240201,29500,-83.76,20230406,3500,36.86,20230809,2.43,N,393210,500,76 억,,44418,N,N,0,N,00,N
20240307,091049,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4815,-100,5,-2.03,3991593690,791230,21.62,5170,5200,4815,6380,3445,4915,5044.80,0.29,0,-187421,5421,5167,4701,4447,3981,5295,4575,77,1465,500,3040,5,1,15356544,739,12.51,4.80,12,5.15,385.00,1003.00,9979,20230406,-51.75,3500,20230809,37.57,5200,-7.40,20240307,3930,22.52,20240201,29500,-83.68,20230406,3500,37.57,20230809,2.43,N,393210,500,76 억,,44418,N,N,0,N,00,N
20240306,161039,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4915,710,2,16.88,16765947615,3550637,1976.84,4235,4955,4235,5460,2945,4205,4721.69,0.00,0,223799,4535,4370,4285,4120,4035,4327,4077,77,1255,500,2600,5,1,15356544,755,12.77,4.90,12,23.12,385.00,1003.00,9979,20230406,-50.75,3500,20230809,40.43,5020,-2.09,20240216,3930,25.06,20240201,29500,-83.34,20230406,3500,40.43,20230809,2.45,N,393210,500,76 억,,0,N,N,0,N,00,N
20240306,151042,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4940,735,2,17.48,15565645160,3306940,1841.16,4235,4950,4235,5460,2945,4205,4708.05,0.00,0,233900,4535,4370,4285,4120,4035,4327,4077,77,1255,500,2600,5,1,15356544,759,12.83,4.93,12,21.53,385.00,1003.00,9979,20230406,-50.50,3500,20230809,41.14,5020,-1.59,20240216,3930,25.70,20240201,29500,-83.25,20230406,3500,41.14,20230809,2.45,N,393210,500,76 억,,0,N,N,0,N,00,N
20240306,141049,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4795,590,2,14.03,12104099495,2596584,1445.66,4235,4895,4235,5460,2945,4205,4662.81,0.00,0,219470,4535,4370,4285,4120,4035,4327,4077,77,1255,500,2600,5,1,15356544,736,12.45,4.78,12,16.91,385.00,1003.00,9979,20230406,-51.95,3500,20230809,37.00,5020,-4.48,20240216,3930,22.01,20240201,29500,-83.75,20230406,3500,37.00,20230809,2.45,N,393210,500,76 억,,0,N,N,0,N,00,N
20240306,131049,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4835,630,2,14.98,10151442255,2184977,1216.50,4235,4895,4235,5460,2945,4205,4647.47,0.00,0,170346,4535,4370,4285,4120,4035,4327,4077,77,1255,500,2600,5,1,15356544,742,12.56,4.82,12,14.23,385.00,1003.00,9979,20230406,-51.55,3500,20230809,38.14,5020,-3.69,20240216,3930,23.03,20240201,29500,-83.61,20230406,3500,38.14,20230809,2.45,N,393210,500,76 억,,0,N,N,0,N,00,N
20240306,121047,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4610,405,2,9.63,5589771525,1225137,682.10,4235,4685,4235,5460,2945,4205,4564.67,0.00,0,90566,4535,4370,4285,4120,4035,4327,4077,77,1255,500,2600,5,1,15356544,708,11.97,4.60,12,7.98,385.00,1003.00,9979,20230406,-53.80,3500,20230809,31.71,5020,-8.17,20240216,3930,17.30,20240201,29500,-84.37,20230406,3500,31.71,20230809,2.45,N,393210,500,76 억,,0,N,N,0,N,00,N
20240306,111045,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4575,370,2,8.80,5177892860,1135418,632.15,4235,4685,4235,5460,2945,4205,4562.60,0.00,0,85901,4535,4370,4285,4120,4035,4327,4077,77,1255,500,2600,5,1,15356544,703,11.88,4.56,12,7.39,385.00,1003.00,9979,20230406,-54.15,3500,20230809,30.71,5020,-8.86,20240216,3930,16.41,20240201,29500,-84.49,20230406,3500,30.71,20230809,2.45,N,393210,500,76 억,,0,N,N,0,N,00,N
20240306,101021,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4530,325,2,7.73,4038538555,887291,494.00,4235,4685,4235,5460,2945,4205,4554.36,0.00,0,39840,4535,4370,4285,4120,4035,4327,4077,77,1255,500,2600,5,1,15356544,696,11.77,4.52,12,5.78,385.00,1003.00,9979,20230406,-54.60,3500,20230809,29.43,5020,-9.76,20240216,3930,15.27,20240201,29500,-84.64,20230406,3500,29.43,20230809,2.45,N,393210,500,76 억,,0,N,N,0,N,00,N
20240306,091040,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4545,340,2,8.09,2294605525,503454,280.30,4235,4685,4235,5460,2945,4205,4562.82,0.00,0,34538,4535,4370,4285,4120,4035,4327,4077,77,1255,500,2600,5,1,15356544,698,11.81,4.53,12,3.28,385.00,1003.00,9979,20230406,-54.45,3500,20230809,29.86,5020,-9.46,20240216,3930,15.65,20240201,29500,-84.59,20230406,3500,29.86,20230809,2.45,N,393210,500,76 억,,0,N,N,0,N,00,N
20240305,161034,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4205,-120,5,-2.77,763121040,178650,119.57,4420,4450,4200,5620,3030,4325,4271.54,0.00,0,-31967,4601,4462,4361,4222,4121,4445,4205,77,1295,500,2680,5,1,15356544,646,10.92,4.19,12,1.16,385.00,1003.00,9979,20230406,-57.86,3500,20230809,20.14,5020,-16.24,20240216,3930,7.00,20240201,29500,-85.75,20230406,3500,20.14,20230809,2.43,N,393210,500,76 억,,0,N,N,0,N,00,N
20240305,151035,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4215,-110,5,-2.54,734236915,171781,114.97,4420,4450,4200,5620,3030,4325,4274.19,0.00,0,-29907,4601,4462,4361,4222,4121,4445,4205,77,1295,500,2680,5,1,15356544,647,10.95,4.20,12,1.12,385.00,1003.00,9979,20230406,-57.76,3500,20230809,20.43,5020,-16.04,20240216,3930,7.25,20240201,29500,-85.71,20230406,3500,20.43,20230809,2.43,N,393210,500,76 억,,0,N,N,0,N,00,N
20240305,141024,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4215,-110,5,-2.54,694030240,162219,108.57,4420,4450,4205,5620,3030,4325,4278.29,0.00,0,-29207,4601,4462,4361,4222,4121,4445,4205,77,1295,500,2680,5,1,15356544,647,10.95,4.20,12,1.06,385.00,1003.00,9979,20230406,-57.76,3500,20230809,20.43,5020,-16.04,20240216,3930,7.25,20240201,29500,-85.71,20230406,3500,20.43,20230809,2.43,N,393210,500,76 억,,0,N,N,0,N,00,N
20240305,131025,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4215,-110,5,-2.54,650281695,151828,101.61,4420,4450,4205,5620,3030,4325,4282.95,0.00,0,-25378,4601,4462,4361,4222,4121,4445,4205,77,1295,500,2680,5,1,15356544,647,10.95,4.20,12,0.99,385.00,1003.00,9979,20230406,-57.76,3500,20230809,20.43,5020,-16.04,20240216,3930,7.25,20240201,29500,-85.71,20230406,3500,20.43,20230809,2.43,N,393210,500,76 억,,0,N,N,0,N,00,N
20240305,121028,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4215,-110,5,-2.54,607079065,141571,94.75,4420,4450,4215,5620,3030,4325,4288.10,0.00,0,-23114,4601,4462,4361,4222,4121,4445,4205,77,1295,500,2680,5,1,15356544,647,10.95,4.20,12,0.92,385.00,1003.00,9979,20230406,-57.76,3500,20230809,20.43,5020,-16.04,20240216,3930,7.25,20240201,29500,-85.71,20230406,3500,20.43,20230809,2.43,N,393210,500,76 억,,0,N,N,0,N,00,N
20240305,111028,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4250,-75,5,-1.73,530165815,123384,82.58,4420,4450,4225,5620,3030,4325,4296.83,0.00,0,-15313,4601,4462,4361,4222,4121,4445,4205,77,1295,500,2680,5,1,15356544,653,11.04,4.24,12,0.80,385.00,1003.00,9979,20230406,-57.41,3500,20230809,21.43,5020,-15.34,20240216,3930,8.14,20240201,29500,-85.59,20230406,3500,21.43,20230809,2.43,N,393210,500,76 억,,0,N,N,0,N,00,N
20240305,101024,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4270,-55,5,-1.27,435591985,101117,67.68,4420,4450,4225,5620,3030,4325,4307.76,0.00,0,-5152,4601,4462,4361,4222,4121,4445,4205,77,1295,500,2680,5,1,15356544,656,11.09,4.26,12,0.66,385.00,1003.00,9979,20230406,-57.21,3500,20230809,22.00,5020,-14.94,20240216,3930,8.65,20240201,29500,-85.53,20230406,3500,22.00,20230809,2.43,N,393210,500,76 억,,0,N,N,0,N,00,N
20240305,091023,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4335,10,2,0.23,128492055,29310,19.62,4420,4450,4325,5620,3030,4325,4384.35,0.00,0,-1769,4601,4462,4361,4222,4121,4445,4205,77,1295,500,2680,5,1,15356544,666,11.26,4.32,12,0.19,385.00,1003.00,9979,20230406,-56.56,3500,20230809,23.86,5020,-13.65,20240216,3930,10.31,20240201,29500,-85.31,20230406,3500,23.86,20230809,2.43,N,393210,500,76 억,,0,N,N,0,N,00,N
20240304,161022,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4325,0,3,0.00,625947560,143379,147.72,4325,4500,4260,5620,3030,4325,4365.69,0.00,0,-19006,4541,4432,4361,4252,4181,4397,4217,77,1295,500,2680,5,1,15356544,664,11.23,4.31,12,0.93,385.00,1003.00,9979,20230406,-56.66,3500,20230809,23.57,5020,-13.84,20240216,3930,10.05,20240201,29500,-85.34,20230406,3500,23.57,20230809,2.56,N,393210,500,76 억,,0,N,N,0,N,00,N
20240304,151018,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4305,-20,5,-0.46,607539840,139110,143.32,4325,4500,4260,5620,3030,4325,4367.33,0.00,0,-18411,4541,4432,4361,4252,4181,4397,4217,77,1295,500,2680,5,1,15356544,661,11.18,4.29,12,0.91,385.00,1003.00,9979,20230406,-56.86,3500,20230809,23.00,5020,-14.24,20240216,3930,9.54,20240201,29500,-85.41,20230406,3500,23.00,20230809,2.56,N,393210,500,76 억,,0,N,N,0,N,00,N
20240304,140948,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4290,-35,5,-0.81,560238025,128062,131.94,4325,4500,4285,5620,3030,4325,4374.74,0.00,0,-18698,4541,4432,4361,4252,4181,4397,4217,77,1295,500,2680,5,1,15356544,659,11.14,4.28,12,0.83,385.00,1003.00,9979,20230406,-57.01,3500,20230809,22.57,5020,-14.54,20240216,3930,9.16,20240201,29500,-85.46,20230406,3500,22.57,20230809,2.56,N,393210,500,76 억,,0,N,N,0,N,00,N
20240304,131013,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4305,-20,5,-0.46,524923625,119846,123.47,4325,4500,4300,5620,3030,4325,4379.98,0.00,0,-15776,4541,4432,4361,4252,4181,4397,4217,77,1295,500,2680,5,1,15356544,661,11.18,4.29,12,0.78,385.00,1003.00,9979,20230406,-56.86,3500,20230809,23.00,5020,-14.24,20240216,3930,9.54,20240201,29500,-85.41,20230406,3500,23.00,20230809,2.56,N,393210,500,76 억,,0,N,N,0,N,00,N
20240304,120949,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4310,-15,5,-0.35,427334800,97270,100.21,4325,4500,4305,5620,3030,4325,4393.28,0.00,0,-14636,4541,4432,4361,4252,4181,4397,4217,77,1295,500,2680,5,1,15356544,662,11.19,4.30,12,0.63,385.00,1003.00,9979,20230406,-56.81,3500,20230809,23.14,5020,-14.14,20240216,3930,9.67,20240201,29500,-85.39,20230406,3500,23.14,20230809,2.56,N,393210,500,76 억,,0,N,N,0,N,00,N
20240304,111005,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4345,20,2,0.46,356877000,80998,83.45,4325,4500,4320,5620,3030,4325,4406.00,0.00,0,-12360,4541,4432,4361,4252,4181,4397,4217,77,1295,500,2680,5,1,15356544,667,11.29,4.33,12,0.53,385.00,1003.00,9979,20230406,-56.46,3500,20230809,24.14,5020,-13.45,20240216,3930,10.56,20240201,29500,-85.27,20230406,3500,24.14,20230809,2.56,N,393210,500,76 억,,0,N,N,0,N,00,N
20240304,101007,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4405,80,2,1.85,292675610,66285,68.29,4325,4500,4320,5620,3030,4325,4415.41,0.00,0,-9340,4541,4432,4361,4252,4181,4397,4217,77,1295,500,2680,5,1,15356544,676,11.44,4.39,12,0.43,385.00,1003.00,9979,20230406,-55.86,3500,20230809,25.86,5020,-12.25,20240216,3930,12.09,20240201,29500,-85.07,20230406,3500,25.86,20230809,2.56,N,393210,500,76 억,,0,N,N,0,N,00,N
20240304,091006,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4410,85,2,1.97,32767105,7552,7.78,4325,4410,4320,5620,3030,4325,4338.86,0.00,0,-70,4541,4432,4361,4252,4181,4397,4217,77,1295,500,2680,5,1,15356544,677,11.45,4.40,12,0.05,385.00,1003.00,9979,20230406,-55.81,3500,20230809,26.00,5020,-12.15,20240216,3930,12.21,20240201,29500,-85.05,20230406,3500,26.00,20230809,2.56,N,393210,500,76 억,,0,N,N,0,N,00,N