KissMeData/438700/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
20240329,161245,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7450,-40,5,-0.53,198423700,26827,71.38,7490,7490,7340,9730,5250,7490,7396.41,0.04,0,2481,7716,7602,7486,7372,7256,7545,7315,55,2240,500,4790,10,1,11056490,824,-4.61,2.73,12,0.24,-1617.00,2725.00,24800,20230726,-69.96,7190,20231205,3.62,11250,-33.78,20240109,7200,3.47,20240322,24800,-69.96,20230726,7190,3.62,20231205,0.32,N,438700,500,55 억,,4908,N,N,13,N,00,N
20240329,151248,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7410,-80,5,-1.07,192354730,26010,69.21,7490,7490,7340,9730,5250,7490,7395.41,0.04,0,2481,7716,7602,7486,7372,7256,7545,7315,55,2240,500,4790,10,1,11056490,819,-4.58,2.72,12,0.24,-1617.00,2725.00,24800,20230726,-70.12,7190,20231205,3.06,11250,-34.13,20240109,7200,2.92,20240322,24800,-70.12,20230726,7190,3.06,20231205,0.32,N,438700,500,55 억,,4908,N,N,13,N,00,N
20240329,141243,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7450,-40,5,-0.53,183051330,24753,65.86,7490,7490,7340,9730,5250,7490,7395.12,0.04,0,2511,7716,7602,7486,7372,7256,7545,7315,55,2240,500,4790,10,1,11056490,824,-4.61,2.73,12,0.22,-1617.00,2725.00,24800,20230726,-69.96,7190,20231205,3.62,11250,-33.78,20240109,7200,3.47,20240322,24800,-69.96,20230726,7190,3.62,20231205,0.32,N,438700,500,55 억,,4908,N,N,13,N,00,N
20240329,131218,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7410,-80,5,-1.07,178244710,24104,64.14,7490,7490,7340,9730,5250,7490,7394.82,0.04,0,2421,7716,7602,7486,7372,7256,7545,7315,55,2240,500,4790,10,1,11056490,819,-4.58,2.72,12,0.22,-1617.00,2725.00,24800,20230726,-70.12,7190,20231205,3.06,11250,-34.13,20240109,7200,2.92,20240322,24800,-70.12,20230726,7190,3.06,20231205,0.32,N,438700,500,55 억,,4908,N,N,13,N,00,N
20240329,121235,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7390,-100,5,-1.34,169393250,22909,60.96,7490,7490,7340,9730,5250,7490,7394.18,0.04,0,2396,7716,7602,7486,7372,7256,7545,7315,55,2240,500,4790,10,1,11056490,817,-4.57,2.71,12,0.21,-1617.00,2725.00,24800,20230726,-70.20,7190,20231205,2.78,11250,-34.31,20240109,7200,2.64,20240322,24800,-70.20,20230726,7190,2.78,20231205,0.32,N,438700,500,55 억,,4908,N,N,13,N,00,N
20240329,111221,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7410,-80,5,-1.07,157547160,21309,56.70,7490,7490,7340,9730,5250,7490,7393.46,0.04,0,2487,7716,7602,7486,7372,7256,7545,7315,55,2240,500,4790,10,1,11056490,819,-4.58,2.72,12,0.19,-1617.00,2725.00,24800,20230726,-70.12,7190,20231205,3.06,11250,-34.13,20240109,7200,2.92,20240322,24800,-70.12,20230726,7190,3.06,20231205,0.32,N,438700,500,55 억,,4908,N,N,13,N,00,N
20240329,101221,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7420,-70,5,-0.93,77836870,10540,28.04,7490,7490,7340,9730,5250,7490,7384.90,0.04,0,1317,7716,7602,7486,7372,7256,7545,7315,55,2240,500,4790,10,1,11056490,820,-4.59,2.72,12,0.10,-1617.00,2725.00,24800,20230726,-70.08,7190,20231205,3.20,11250,-34.04,20240109,7200,3.06,20240322,24800,-70.08,20230726,7190,3.20,20231205,0.32,N,438700,500,55 억,,4908,N,N,13,N,00,N
20240329,091221,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7420,-70,5,-0.93,20677810,2787,7.42,7490,7490,7400,9730,5250,7490,7419.38,0.04,0,-765,7716,7602,7486,7372,7256,7545,7315,55,2240,500,4790,10,1,11056490,820,-4.59,2.72,12,0.03,-1617.00,2725.00,24800,20230726,-70.08,7190,20231205,3.20,11250,-34.04,20240109,7200,3.06,20240322,24800,-70.08,20230726,7190,3.20,20231205,0.32,N,438700,500,55 억,,4908,N,N,13,N,00,N
20240328,161228,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7490,-20,5,-0.27,278576100,37493,104.85,7530,7600,7370,9760,5260,7510,7430.08,0.05,0,-4292,7830,7670,7570,7410,7310,7750,7490,55,2250,500,4800,10,1,11056490,828,-4.63,2.75,12,0.34,-1617.00,2725.00,24800,20230726,-69.80,7190,20231205,4.17,11250,-33.42,20240109,7200,4.03,20240322,24800,-69.80,20230726,7190,4.17,20231205,0.28,N,438700,500,55 억,,5994,N,N,13,N,00,N
20240328,151230,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7390,-120,5,-1.60,259427630,34931,97.69,7530,7600,7370,9760,5260,7510,7426.86,0.05,0,-4002,7830,7670,7570,7410,7310,7750,7490,55,2250,500,4800,10,1,11056490,817,-4.57,2.71,12,0.32,-1617.00,2725.00,24800,20230726,-70.20,7190,20231205,2.78,11250,-34.31,20240109,7200,2.64,20240322,24800,-70.20,20230726,7190,2.78,20231205,0.28,N,438700,500,55 억,,5994,N,N,13,N,00,N
20240328,141215,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7430,-80,5,-1.07,211898370,28501,79.71,7530,7600,7380,9760,5260,7510,7434.77,0.05,0,-3506,7830,7670,7570,7410,7310,7750,7490,55,2250,500,4800,10,1,11056490,821,-4.59,2.73,12,0.26,-1617.00,2725.00,24800,20230726,-70.04,7190,20231205,3.34,11250,-33.96,20240109,7200,3.19,20240322,24800,-70.04,20230726,7190,3.34,20231205,0.28,N,438700,500,55 억,,5994,N,N,13,N,00,N
20240328,131218,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7400,-110,5,-1.46,182250240,24499,68.51,7530,7600,7380,9760,5260,7510,7439.09,0.05,0,-2993,7830,7670,7570,7410,7310,7750,7490,55,2250,500,4800,10,1,11056490,818,-4.58,2.72,12,0.22,-1617.00,2725.00,24800,20230726,-70.16,7190,20231205,2.92,11250,-34.22,20240109,7200,2.78,20240322,24800,-70.16,20230726,7190,2.92,20231205,0.28,N,438700,500,55 억,,5994,N,N,13,N,00,N
20240328,121219,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7400,-110,5,-1.46,149554980,20083,56.16,7530,7600,7380,9760,5260,7510,7446.84,0.05,0,-1917,7830,7670,7570,7410,7310,7750,7490,55,2250,500,4800,10,1,11056490,818,-4.58,2.72,12,0.18,-1617.00,2725.00,24800,20230726,-70.16,7190,20231205,2.92,11250,-34.22,20240109,7200,2.78,20240322,24800,-70.16,20230726,7190,2.92,20231205,0.28,N,438700,500,55 억,,5994,N,N,13,N,00,N
20240328,111223,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7420,-90,5,-1.20,116837690,15666,43.81,7530,7600,7380,9760,5260,7510,7458.04,0.05,0,-1187,7830,7670,7570,7410,7310,7750,7490,55,2250,500,4800,10,1,11056490,820,-4.59,2.72,12,0.14,-1617.00,2725.00,24800,20230726,-70.08,7190,20231205,3.20,11250,-34.04,20240109,7200,3.06,20240322,24800,-70.08,20230726,7190,3.20,20231205,0.28,N,438700,500,55 억,,5994,N,N,13,N,00,N
20240328,101232,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7440,-70,5,-0.93,60859750,8123,22.72,7530,7600,7440,9760,5260,7510,7492.28,0.05,0,-983,7830,7670,7570,7410,7310,7750,7490,55,2250,500,4800,10,1,11056490,823,-4.60,2.73,12,0.07,-1617.00,2725.00,24800,20230726,-70.00,7190,20231205,3.48,11250,-33.87,20240109,7200,3.33,20240322,24800,-70.00,20230726,7190,3.48,20231205,0.28,N,438700,500,55 억,,5994,N,N,13,N,00,N
20240328,091239,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7580,70,2,0.93,17414630,2315,6.47,7530,7600,7450,9760,5260,7510,7522.52,0.05,0,38,7830,7670,7570,7410,7310,7750,7490,55,2250,500,4800,10,1,11056490,838,-4.69,2.78,12,0.02,-1617.00,2725.00,24800,20230726,-69.44,7190,20231205,5.42,11250,-32.62,20240109,7200,5.28,20240322,24800,-69.44,20230726,7190,5.42,20231205,0.28,N,438700,500,55 억,,5994,N,N,13,N,00,N
20240327,161236,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7510,10,2,0.13,269179740,35709,63.29,7500,7730,7470,9750,5250,7500,7538.15,0.07,0,-2219,7733,7616,7513,7396,7293,7565,7345,55,2250,500,4800,10,1,11056490,830,-4.64,2.76,12,0.32,-1617.00,2725.00,24800,20230726,-69.72,7190,20231205,4.45,11250,-33.24,20240109,7200,4.31,20240322,24800,-69.72,20230726,7190,4.45,20231205,0.25,N,438700,500,55 억,,8270,N,N,13,N,00,N
20240327,151235,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7500,0,3,0.00,265846340,35265,62.50,7500,7730,7470,9750,5250,7500,7538.53,0.07,0,-2217,7733,7616,7513,7396,7293,7565,7345,55,2250,500,4800,10,1,11056490,829,-4.64,2.75,12,0.32,-1617.00,2725.00,24800,20230726,-69.76,7190,20231205,4.31,11250,-33.33,20240109,7200,4.17,20240322,24800,-69.76,20230726,7190,4.31,20231205,0.25,N,438700,500,55 억,,8270,N,N,7,N,00,N
20240327,141235,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7500,0,3,0.00,241403150,32005,56.72,7500,7730,7500,9750,5250,7500,7542.67,0.07,0,-1710,7733,7616,7513,7396,7293,7565,7345,55,2250,500,4800,10,1,11056490,829,-4.64,2.75,12,0.29,-1617.00,2725.00,24800,20230726,-69.76,7190,20231205,4.31,11250,-33.33,20240109,7200,4.17,20240322,24800,-69.76,20230726,7190,4.31,20231205,0.25,N,438700,500,55 억,,8270,N,N,7,N,00,N
20240327,131233,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7500,0,3,0.00,202121740,26773,47.45,7500,7730,7500,9750,5250,7500,7549.46,0.07,0,-1818,7733,7616,7513,7396,7293,7565,7345,55,2250,500,4800,10,1,11056490,829,-4.64,2.75,12,0.24,-1617.00,2725.00,24800,20230726,-69.76,7190,20231205,4.31,11250,-33.33,20240109,7200,4.17,20240322,24800,-69.76,20230726,7190,4.31,20231205,0.25,N,438700,500,55 억,,8270,N,N,7,N,00,N
20240327,121233,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7520,20,2,0.27,181255720,23995,42.53,7500,7730,7500,9750,5250,7500,7553.90,0.07,0,-741,7733,7616,7513,7396,7293,7565,7345,55,2250,500,4800,10,1,11056490,831,-4.65,2.76,12,0.22,-1617.00,2725.00,24800,20230726,-69.68,7190,20231205,4.59,11250,-33.16,20240109,7200,4.44,20240322,24800,-69.68,20230726,7190,4.59,20231205,0.25,N,438700,500,55 억,,8270,N,N,7,N,00,N
20240327,111231,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7520,20,2,0.27,150146460,19857,35.19,7500,7730,7500,9750,5250,7500,7561.39,0.07,0,-635,7733,7616,7513,7396,7293,7565,7345,55,2250,500,4800,10,1,11056490,831,-4.65,2.76,12,0.18,-1617.00,2725.00,24800,20230726,-69.68,7190,20231205,4.59,11250,-33.16,20240109,7200,4.44,20240322,24800,-69.68,20230726,7190,4.59,20231205,0.25,N,438700,500,55 억,,8270,N,N,7,N,00,N
20240327,101229,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7550,50,2,0.67,96593070,12775,22.64,7500,7730,7500,9750,5250,7500,7561.10,0.07,0,290,7733,7616,7513,7396,7293,7565,7345,55,2250,500,4800,10,1,11056490,835,-4.67,2.77,12,0.12,-1617.00,2725.00,24800,20230726,-69.56,7190,20231205,5.01,11250,-32.89,20240109,7200,4.86,20240322,24800,-69.56,20230726,7190,5.01,20231205,0.25,N,438700,500,55 억,,8270,N,N,7,N,00,N
20240327,091238,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7560,60,2,0.80,29279470,3897,6.91,7500,7560,7500,9750,5250,7500,7513.34,0.07,0,543,7733,7616,7513,7396,7293,7565,7345,55,2250,500,4800,10,1,11056490,836,-4.68,2.77,12,0.04,-1617.00,2725.00,24800,20230726,-69.52,7190,20231205,5.15,11250,-32.80,20240109,7200,5.00,20240322,24800,-69.52,20230726,7190,5.15,20231205,0.25,N,438700,500,55 억,,8270,N,N,7,N,00,N
20240326,161126,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7500,-130,5,-1.70,422658980,56276,37.29,7560,7630,7410,9910,5350,7630,7510.60,0.09,0,-2216,7970,7800,7680,7510,7390,7740,7450,55,2280,500,4880,10,1,11056490,829,-4.64,2.75,12,0.51,-1617.00,2725.00,24800,20230726,-69.76,7190,20231205,4.31,11250,-33.33,20240109,7200,4.17,20240322,24800,-69.76,20230726,7190,4.31,20231205,0.24,N,438700,500,55 억,,9992,N,N,7,N,00,N
20240326,151220,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7480,-150,5,-1.97,384576300,51192,33.92,7560,7630,7410,9910,5350,7630,7512.43,0.09,0,-1909,7970,7800,7680,7510,7390,7740,7450,55,2280,500,4880,10,1,11056490,827,-4.63,2.74,12,0.46,-1617.00,2725.00,24800,20230726,-69.84,7190,20231205,4.03,11250,-33.51,20240109,7200,3.89,20240322,24800,-69.84,20230726,7190,4.03,20231205,0.24,N,438700,500,55 억,,9992,N,N,6,N,00,N
20240326,141216,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7500,-130,5,-1.70,266779890,35418,23.47,7560,7630,7470,9910,5350,7630,7532.33,0.09,0,-1713,7970,7800,7680,7510,7390,7740,7450,55,2280,500,4880,10,1,11056490,829,-4.64,2.75,12,0.32,-1617.00,2725.00,24800,20230726,-69.76,7190,20231205,4.31,11250,-33.33,20240109,7200,4.17,20240322,24800,-69.76,20230726,7190,4.31,20231205,0.24,N,438700,500,55 억,,9992,N,N,6,N,00,N
20240326,131210,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7490,-140,5,-1.83,240007850,31843,21.10,7560,7630,7490,9910,5350,7630,7537.22,0.09,0,-1289,7970,7800,7680,7510,7390,7740,7450,55,2280,500,4880,10,1,11056490,828,-4.63,2.75,12,0.29,-1617.00,2725.00,24800,20230726,-69.80,7190,20231205,4.17,11250,-33.42,20240109,7200,4.03,20240322,24800,-69.80,20230726,7190,4.17,20231205,0.24,N,438700,500,55 억,,9992,N,N,6,N,00,N
20240326,121209,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7580,-50,5,-0.66,147836650,19594,12.98,7560,7630,7510,9910,5350,7630,7545.00,0.09,0,252,7970,7800,7680,7510,7390,7740,7450,55,2280,500,4880,10,1,11056490,838,-4.69,2.78,12,0.18,-1617.00,2725.00,24800,20230726,-69.44,7190,20231205,5.42,11250,-32.62,20240109,7200,5.28,20240322,24800,-69.44,20230726,7190,5.42,20231205,0.24,N,438700,500,55 억,,9992,N,N,6,N,00,N
20240326,111206,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7540,-90,5,-1.18,130309210,17276,11.45,7560,7630,7510,9910,5350,7630,7542.79,0.09,0,1357,7970,7800,7680,7510,7390,7740,7450,55,2280,500,4880,10,1,11056490,834,-4.66,2.77,12,0.16,-1617.00,2725.00,24800,20230726,-69.60,7190,20231205,4.87,11250,-32.98,20240109,7200,4.72,20240322,24800,-69.60,20230726,7190,4.87,20231205,0.24,N,438700,500,55 억,,9992,N,N,6,N,00,N
20240326,101210,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7560,-70,5,-0.92,81399010,10776,7.14,7560,7630,7520,9910,5350,7630,7553.73,0.09,0,1707,7970,7800,7680,7510,7390,7740,7450,55,2280,500,4880,10,1,11056490,836,-4.68,2.77,12,0.10,-1617.00,2725.00,24800,20230726,-69.52,7190,20231205,5.15,11250,-32.80,20240109,7200,5.00,20240322,24800,-69.52,20230726,7190,5.15,20231205,0.24,N,438700,500,55 억,,9992,N,N,6,N,00,N
20240326,091218,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7530,-100,5,-1.31,22715160,3004,1.99,7560,7630,7530,9910,5350,7630,7561.64,0.09,0,-173,7970,7800,7680,7510,7390,7740,7450,55,2280,500,4880,10,1,11056490,833,-4.66,2.76,12,0.03,-1617.00,2725.00,24800,20230726,-69.64,7190,20231205,4.73,11250,-33.07,20240109,7200,4.58,20240322,24800,-69.64,20230726,7190,4.73,20231205,0.24,N,438700,500,55 억,,9992,N,N,6,N,00,N
20240325,161300,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7630,150,2,2.01,1159735070,150842,343.82,7700,7850,7560,9720,5240,7480,7688.53,0.19,0,-9085,7720,7600,7400,7280,7080,7660,7340,55,2240,500,4780,10,1,11056490,844,-4.72,2.80,12,1.36,-1617.00,2725.00,24800,20230726,-69.23,7190,20231205,6.12,11250,-32.18,20240109,7200,5.97,20240322,24800,-69.23,20230726,7190,6.12,20231205,0.25,N,438700,500,55 억,,20752,N,N,6,N,00,N
20240325,151304,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7620,140,2,1.87,1124274620,146177,333.18,7700,7850,7580,9720,5240,7480,7691.19,0.19,0,-8218,7720,7600,7400,7280,7080,7660,7340,55,2240,500,4780,10,1,11056490,843,-4.71,2.80,12,1.32,-1617.00,2725.00,24800,20230726,-69.27,7190,20231205,5.98,11250,-32.27,20240109,7200,5.83,20240322,24800,-69.27,20230726,7190,5.98,20231205,0.25,N,438700,500,55 억,,20752,N,N,0,N,00,N
20240325,141302,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7600,120,2,1.60,1012608390,131494,299.72,7700,7850,7600,9720,5240,7480,7700.80,0.19,0,-5488,7720,7600,7400,7280,7080,7660,7340,55,2240,500,4780,10,1,11056490,840,-4.70,2.79,12,1.19,-1617.00,2725.00,24800,20230726,-69.35,7190,20231205,5.70,11250,-32.44,20240109,7200,5.56,20240322,24800,-69.35,20230726,7190,5.70,20231205,0.25,N,438700,500,55 억,,20752,N,N,0,N,00,N
20240325,131300,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7630,150,2,2.01,954638360,123890,282.38,7700,7850,7610,9720,5240,7480,7705.53,0.19,0,-5481,7720,7600,7400,7280,7080,7660,7340,55,2240,500,4780,10,1,11056490,844,-4.72,2.80,12,1.12,-1617.00,2725.00,24800,20230726,-69.23,7190,20231205,6.12,11250,-32.18,20240109,7200,5.97,20240322,24800,-69.23,20230726,7190,6.12,20231205,0.25,N,438700,500,55 억,,20752,N,N,0,N,00,N
20240325,121304,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7680,200,2,2.67,946702270,122853,280.02,7700,7850,7610,9720,5240,7480,7705.98,0.19,0,-5391,7720,7600,7400,7280,7080,7660,7340,55,2240,500,4780,10,1,11056490,849,-4.75,2.82,12,1.11,-1617.00,2725.00,24800,20230726,-69.03,7190,20231205,6.82,11250,-31.73,20240109,7200,6.67,20240322,24800,-69.03,20230726,7190,6.82,20231205,0.25,N,438700,500,55 억,,20752,N,N,0,N,00,N
20240325,111304,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7620,140,2,1.87,882999200,114522,261.03,7700,7850,7610,9720,5240,7480,7710.30,0.19,0,-6789,7720,7600,7400,7280,7080,7660,7340,55,2240,500,4780,10,1,11056490,843,-4.71,2.80,12,1.04,-1617.00,2725.00,24800,20230726,-69.27,7190,20231205,5.98,11250,-32.27,20240109,7200,5.83,20240322,24800,-69.27,20230726,7190,5.98,20231205,0.25,N,438700,500,55 억,,20752,N,N,0,N,00,N
20240325,101302,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7680,200,2,2.67,719056240,93081,212.16,7700,7850,7610,9720,5240,7480,7725.06,0.19,0,-6669,7720,7600,7400,7280,7080,7660,7340,55,2240,500,4780,10,1,11056490,849,-4.75,2.82,12,0.84,-1617.00,2725.00,24800,20230726,-69.03,7190,20231205,6.82,11250,-31.73,20240109,7200,6.67,20240322,24800,-69.03,20230726,7190,6.82,20231205,0.25,N,438700,500,55 억,,20752,N,N,0,N,00,N
20240325,091307,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7640,160,2,2.14,319047740,41280,94.09,7700,7850,7620,9720,5240,7480,7728.87,0.19,0,-3148,7720,7600,7400,7280,7080,7660,7340,55,2240,500,4780,10,1,11056490,845,-4.72,2.80,12,0.37,-1617.00,2725.00,24800,20230726,-69.19,7190,20231205,6.26,11250,-32.09,20240109,7200,6.11,20240322,24800,-69.19,20230726,7190,6.26,20231205,0.25,N,438700,500,55 억,,20752,N,N,0,N,00,N
20240322,161304,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7480,240,2,3.31,321372530,43771,196.60,7250,7520,7200,9410,5070,7240,7342.08,0.18,0,1079,7386,7312,7276,7202,7166,7295,7185,55,2170,500,4630,10,1,11056490,827,-4.63,2.74,12,0.40,-1617.00,2725.00,24800,20230726,-69.84,7190,20231205,4.03,11250,-33.51,20240109,7200,3.89,20240322,24800,-69.84,20230726,7190,4.03,20231205,0.31,N,438700,500,55 억,,19673,N,N,1,N,00,N
20240322,151308,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7400,160,2,2.21,278982360,38101,171.13,7250,7410,7200,9410,5070,7240,7322.18,0.18,0,-908,7386,7312,7276,7202,7166,7295,7185,55,2170,500,4630,10,1,11056490,818,-4.58,2.72,12,0.34,-1617.00,2725.00,24800,20230726,-70.16,7190,20231205,2.92,11250,-34.22,20240109,7200,2.78,20240322,24800,-70.16,20230726,7190,2.92,20231205,0.31,N,438700,500,55 억,,19673,N,N,1,N,00,N
20240322,141254,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7300,60,2,0.83,226204830,30951,139.02,7250,7400,7200,9410,5070,7240,7308.48,0.18,0,-3140,7386,7312,7276,7202,7166,7295,7185,55,2170,500,4630,10,1,11056490,807,-4.51,2.68,12,0.28,-1617.00,2725.00,24800,20230726,-70.56,7190,20231205,1.53,11250,-35.11,20240109,7200,1.39,20240322,24800,-70.56,20230726,7190,1.53,20231205,0.31,N,438700,500,55 억,,19673,N,N,1,N,00,N
20240322,131259,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7350,110,2,1.52,187124700,25613,115.04,7250,7400,7200,9410,5070,7240,7305.85,0.18,0,-3132,7386,7312,7276,7202,7166,7295,7185,55,2170,500,4630,10,1,11056490,813,-4.55,2.70,12,0.23,-1617.00,2725.00,24800,20230726,-70.36,7190,20231205,2.23,11250,-34.67,20240109,7200,2.08,20240322,24800,-70.36,20230726,7190,2.23,20231205,0.31,N,438700,500,55 억,,19673,N,N,1,N,00,N
20240322,121256,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7300,60,2,0.83,167903810,22986,103.24,7250,7400,7200,9410,5070,7240,7304.61,0.18,0,-2833,7386,7312,7276,7202,7166,7295,7185,55,2170,500,4630,10,1,11056490,807,-4.51,2.68,12,0.21,-1617.00,2725.00,24800,20230726,-70.56,7190,20231205,1.53,11250,-35.11,20240109,7200,1.39,20240322,24800,-70.56,20230726,7190,1.53,20231205,0.31,N,438700,500,55 억,,19673,N,N,1,N,00,N
20240322,111303,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7280,40,2,0.55,160680980,21996,98.80,7250,7400,7200,9410,5070,7240,7305.01,0.18,0,-3082,7386,7312,7276,7202,7166,7295,7185,55,2170,500,4630,10,1,11056490,805,-4.50,2.67,12,0.20,-1617.00,2725.00,24800,20230726,-70.65,7190,20231205,1.25,11250,-35.29,20240109,7200,1.11,20240322,24800,-70.65,20230726,7190,1.25,20231205,0.31,N,438700,500,55 억,,19673,N,N,1,N,00,N
20240322,101255,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7360,120,2,1.66,135010370,18489,83.04,7250,7400,7200,9410,5070,7240,7302.20,0.18,0,-3557,7386,7312,7276,7202,7166,7295,7185,55,2170,500,4630,10,1,11056490,814,-4.55,2.70,12,0.17,-1617.00,2725.00,24800,20230726,-70.32,7190,20231205,2.36,11250,-34.58,20240109,7200,2.22,20240322,24800,-70.32,20230726,7190,2.36,20231205,0.31,N,438700,500,55 억,,19673,N,N,1,N,00,N
20240322,091255,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7240,0,3,0.00,27502410,3797,17.05,7250,7320,7200,9410,5070,7240,7243.19,0.18,0,-2722,7386,7312,7276,7202,7166,7295,7185,55,2170,500,4630,10,1,11056490,800,-4.48,2.66,12,0.03,-1617.00,2725.00,24800,20230726,-70.81,7190,20231205,0.70,11250,-35.64,20240109,7200,0.56,20240322,24800,-70.81,20230726,7190,0.70,20231205,0.31,N,438700,500,55 억,,19673,N,N,1,N,00,N
20240321,161257,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7240,0,3,0.00,157976000,21701,81.10,7300,7350,7240,9410,5070,7240,7280.18,0.18,0,489,7473,7356,7283,7166,7093,7320,7130,55,2170,500,4630,10,1,11056490,800,-4.48,2.66,12,0.20,-1617.00,2725.00,24800,20230726,-70.81,7190,20231205,0.70,11250,-35.64,20240109,7210,0.42,20240319,24800,-70.81,20230726,7190,0.70,20231205,0.30,N,438700,500,55 억,,19405,N,N,1,N,00,N
20240321,151255,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7280,40,2,0.55,145710260,20007,74.77,7300,7350,7250,9410,5070,7240,7282.96,0.18,0,489,7473,7356,7283,7166,7093,7320,7130,55,2170,500,4630,10,1,11056490,805,-4.50,2.67,12,0.18,-1617.00,2725.00,24800,20230726,-70.65,7190,20231205,1.25,11250,-35.29,20240109,7210,0.97,20240319,24800,-70.65,20230726,7190,1.25,20231205,0.30,N,438700,500,55 억,,19405,N,N,0,N,00,N
20240321,141252,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7280,40,2,0.55,133193270,18284,68.33,7300,7350,7260,9410,5070,7240,7284.69,0.18,0,278,7473,7356,7283,7166,7093,7320,7130,55,2170,500,4630,10,1,11056490,805,-4.50,2.67,12,0.17,-1617.00,2725.00,24800,20230726,-70.65,7190,20231205,1.25,11250,-35.29,20240109,7210,0.97,20240319,24800,-70.65,20230726,7190,1.25,20231205,0.30,N,438700,500,55 억,,19405,N,N,0,N,00,N
20240321,131242,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7300,60,2,0.83,109222230,14988,56.01,7300,7350,7260,9410,5070,7240,7287.31,0.18,0,113,7473,7356,7283,7166,7093,7320,7130,55,2170,500,4630,10,1,11056490,807,-4.51,2.68,12,0.14,-1617.00,2725.00,24800,20230726,-70.56,7190,20231205,1.53,11250,-35.11,20240109,7210,1.25,20240319,24800,-70.56,20230726,7190,1.53,20231205,0.30,N,438700,500,55 억,,19405,N,N,0,N,00,N
20240321,121258,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7310,70,2,0.97,86530390,11871,44.36,7300,7350,7260,9410,5070,7240,7289.23,0.18,0,39,7473,7356,7283,7166,7093,7320,7130,55,2170,500,4630,10,1,11056490,808,-4.52,2.68,12,0.11,-1617.00,2725.00,24800,20230726,-70.52,7190,20231205,1.67,11250,-35.02,20240109,7210,1.39,20240319,24800,-70.52,20230726,7190,1.67,20231205,0.30,N,438700,500,55 억,,19405,N,N,0,N,00,N
20240321,111253,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7280,40,2,0.55,71463780,9805,36.64,7300,7350,7260,9410,5070,7240,7288.50,0.18,0,108,7473,7356,7283,7166,7093,7320,7130,55,2170,500,4630,10,1,11056490,805,-4.50,2.67,12,0.09,-1617.00,2725.00,24800,20230726,-70.65,7190,20231205,1.25,11250,-35.29,20240109,7210,0.97,20240319,24800,-70.65,20230726,7190,1.25,20231205,0.30,N,438700,500,55 억,,19405,N,N,0,N,00,N
20240321,101256,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7280,40,2,0.55,52734600,7238,27.05,7300,7350,7260,9410,5070,7240,7285.80,0.18,0,45,7473,7356,7283,7166,7093,7320,7130,55,2170,500,4630,10,1,11056490,805,-4.50,2.67,12,0.07,-1617.00,2725.00,24800,20230726,-70.65,7190,20231205,1.25,11250,-35.29,20240109,7210,0.97,20240319,24800,-70.65,20230726,7190,1.25,20231205,0.30,N,438700,500,55 억,,19405,N,N,0,N,00,N
20240321,091302,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7280,40,2,0.55,17220870,2361,8.82,7300,7340,7260,9410,5070,7240,7293.89,0.18,0,2,7473,7356,7283,7166,7093,7320,7130,55,2170,500,4630,10,1,11056490,805,-4.50,2.67,12,0.02,-1617.00,2725.00,24800,20230726,-70.65,7190,20231205,1.25,11250,-35.29,20240109,7210,0.97,20240319,24800,-70.65,20230726,7190,1.25,20231205,0.30,N,438700,500,55 억,,19405,N,N,0,N,00,N
20240320,161237,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7240,0,3,0.00,194609740,26741,68.38,7250,7400,7210,9410,5070,7240,7277.71,0.20,0,-3005,7406,7322,7266,7182,7126,7295,7155,55,2170,500,4630,10,1,11056490,800,-4.48,2.66,12,0.24,-1617.00,2725.00,24800,20230726,-70.81,7190,20231205,0.70,11250,-35.64,20240109,7210,0.42,20240320,24800,-70.81,20230726,7190,0.70,20231205,0.29,N,438700,500,55 억,,22410,N,N,23,N,00,N
20240320,151246,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7230,-10,5,-0.14,177508200,24376,62.34,7250,7400,7220,9410,5070,7240,7282.09,0.20,0,-2813,7406,7322,7266,7182,7126,7295,7155,55,2170,500,4630,10,1,11056490,799,-4.47,2.65,12,0.22,-1617.00,2725.00,24800,20230726,-70.85,7190,20231205,0.56,11250,-35.73,20240109,7210,0.28,20240319,24800,-70.85,20230726,7190,0.56,20231205,0.29,N,438700,500,55 억,,22410,N,N,23,N,00,N
20240320,141250,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7240,0,3,0.00,156833500,21519,55.03,7250,7400,7230,9410,5070,7240,7288.14,0.20,0,-2209,7406,7322,7266,7182,7126,7295,7155,55,2170,500,4630,10,1,11056490,800,-4.48,2.66,12,0.19,-1617.00,2725.00,24800,20230726,-70.81,7190,20231205,0.70,11250,-35.64,20240109,7210,0.42,20240319,24800,-70.81,20230726,7190,0.70,20231205,0.29,N,438700,500,55 억,,22410,N,N,23,N,00,N
20240320,131251,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7300,60,2,0.83,108753730,14896,38.09,7250,7400,7250,9410,5070,7240,7300.87,0.20,0,-2394,7406,7322,7266,7182,7126,7295,7155,55,2170,500,4630,10,1,11056490,807,-4.51,2.68,12,0.13,-1617.00,2725.00,24800,20230726,-70.56,7190,20231205,1.53,11250,-35.11,20240109,7210,1.25,20240319,24800,-70.56,20230726,7190,1.53,20231205,0.29,N,438700,500,55 억,,22410,N,N,23,N,00,N
20240320,121242,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7300,60,2,0.83,94215050,12900,32.99,7250,7400,7250,9410,5070,7240,7303.49,0.20,0,-2394,7406,7322,7266,7182,7126,7295,7155,55,2170,500,4630,10,1,11056490,807,-4.51,2.68,12,0.12,-1617.00,2725.00,24800,20230726,-70.56,7190,20231205,1.53,11250,-35.11,20240109,7210,1.25,20240319,24800,-70.56,20230726,7190,1.53,20231205,0.29,N,438700,500,55 억,,22410,N,N,23,N,00,N
20240320,111245,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7300,60,2,0.83,56954300,7785,19.91,7250,7400,7250,9410,5070,7240,7315.90,0.20,0,-1579,7406,7322,7266,7182,7126,7295,7155,55,2170,500,4630,10,1,11056490,807,-4.51,2.68,12,0.07,-1617.00,2725.00,24800,20230726,-70.56,7190,20231205,1.53,11250,-35.11,20240109,7210,1.25,20240319,24800,-70.56,20230726,7190,1.53,20231205,0.29,N,438700,500,55 억,,22410,N,N,23,N,00,N
20240320,101236,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7340,100,2,1.38,45993910,6282,16.06,7250,7400,7250,9410,5070,7240,7321.54,0.20,0,-723,7406,7322,7266,7182,7126,7295,7155,55,2170,500,4630,10,1,11056490,812,-4.54,2.69,12,0.06,-1617.00,2725.00,24800,20230726,-70.40,7190,20231205,2.09,11250,-34.76,20240109,7210,1.80,20240319,24800,-70.40,20230726,7190,2.09,20231205,0.29,N,438700,500,55 억,,22410,N,N,23,N,00,N
20240320,091244,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7400,160,2,2.21,12133330,1649,4.22,7250,7400,7250,9410,5070,7240,7357.99,0.20,0,-166,7406,7322,7266,7182,7126,7295,7155,55,2170,500,4630,10,1,11056490,818,-4.58,2.72,12,0.01,-1617.00,2725.00,24800,20230726,-70.16,7190,20231205,2.92,11250,-34.22,20240109,7210,2.64,20240319,24800,-70.16,20230726,7190,2.92,20231205,0.29,N,438700,500,55 억,,22410,N,N,23,N,00,N
20240319,161230,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7240,-130,5,-1.76,279260800,38535,110.33,7330,7350,7210,9580,5160,7370,7247.11,0.22,0,-1743,7510,7440,7330,7260,7150,7475,7295,55,2210,500,4710,10,1,11056490,800,-4.48,2.66,12,0.35,-1617.00,2725.00,24800,20230726,-70.81,7190,20231205,0.70,11250,-35.64,20240109,7210,0.42,20240319,24800,-70.81,20230726,7190,0.70,20231205,0.31,N,438700,500,55 억,,24638,N,N,23,N,00,N
20240319,151243,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7240,-130,5,-1.76,248933830,34346,98.33,7330,7350,7210,9580,5160,7370,7247.82,0.22,0,-1323,7510,7440,7330,7260,7150,7475,7295,55,2210,500,4710,10,1,11056490,800,-4.48,2.66,12,0.31,-1617.00,2725.00,24800,20230726,-70.81,7190,20231205,0.70,11250,-35.64,20240109,7210,0.42,20240319,24800,-70.81,20230726,7190,0.70,20231205,0.31,N,438700,500,55 억,,24638,N,N,9,N,00,N
20240319,141241,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7320,-50,5,-0.68,197336610,27205,77.89,7330,7350,7210,9580,5160,7370,7253.68,0.22,0,-2008,7510,7440,7330,7260,7150,7475,7295,55,2210,500,4710,10,1,11056490,809,-4.53,2.69,12,0.25,-1617.00,2725.00,24800,20230726,-70.48,7190,20231205,1.81,11250,-34.93,20240109,7210,1.53,20240319,24800,-70.48,20230726,7190,1.81,20231205,0.31,N,438700,500,55 억,,24638,N,N,9,N,00,N
20240319,131209,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7230,-140,5,-1.90,160479760,22121,63.33,7330,7340,7220,9580,5160,7370,7254.63,0.22,0,-1359,7510,7440,7330,7260,7150,7475,7295,55,2210,500,4710,10,1,11056490,799,-4.47,2.65,12,0.20,-1617.00,2725.00,24800,20230726,-70.85,7190,20231205,0.56,11250,-35.73,20240109,7220,0.14,20240319,24800,-70.85,20230726,7190,0.56,20231205,0.31,N,438700,500,55 억,,24638,N,N,9,N,00,N
20240319,121232,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7260,-110,5,-1.49,132012020,18182,52.06,7330,7340,7220,9580,5160,7370,7260.58,0.22,0,-1239,7510,7440,7330,7260,7150,7475,7295,55,2210,500,4710,10,1,11056490,803,-4.49,2.66,12,0.16,-1617.00,2725.00,24800,20230726,-70.73,7190,20231205,0.97,11250,-35.47,20240109,7220,0.55,20240319,24800,-70.73,20230726,7190,0.97,20231205,0.31,N,438700,500,55 억,,24638,N,N,9,N,00,N
20240319,111240,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7250,-120,5,-1.63,99723160,13722,39.29,7330,7340,7220,9580,5160,7370,7267.39,0.22,0,-1356,7510,7440,7330,7260,7150,7475,7295,55,2210,500,4710,10,1,11056490,802,-4.48,2.66,12,0.12,-1617.00,2725.00,24800,20230726,-70.77,7190,20231205,0.83,11250,-35.56,20240109,7220,0.42,20240319,24800,-70.77,20230726,7190,0.83,20231205,0.31,N,438700,500,55 억,,24638,N,N,9,N,00,N
20240319,101242,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7320,-50,5,-0.68,74752280,10282,29.44,7330,7340,7220,9580,5160,7370,7270.20,0.22,0,-1063,7510,7440,7330,7260,7150,7475,7295,55,2210,500,4710,10,1,11056490,809,-4.53,2.69,12,0.09,-1617.00,2725.00,24800,20230726,-70.48,7190,20231205,1.81,11250,-34.93,20240109,7220,1.39,20240319,24800,-70.48,20230726,7190,1.81,20231205,0.31,N,438700,500,55 억,,24638,N,N,9,N,00,N
20240319,091241,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7280,-90,5,-1.22,21102450,2889,8.27,7330,7340,7270,9580,5160,7370,7304.39,0.22,0,-1116,7510,7440,7330,7260,7150,7475,7295,55,2210,500,4710,10,1,11056490,805,-4.50,2.67,12,0.03,-1617.00,2725.00,24800,20230726,-70.65,7190,20231205,1.25,11250,-35.29,20240109,7220,0.83,20240318,24800,-70.65,20230726,7190,1.25,20231205,0.31,N,438700,500,55 억,,24638,N,N,9,N,00,N
20240318,161232,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7370,70,2,0.96,253700830,34754,52.22,7220,7400,7220,9490,5110,7300,7299.88,0.18,0,4837,7586,7442,7356,7212,7126,7400,7170,55,2190,500,4670,10,1,11056490,815,-4.56,2.70,12,0.31,-1617.00,2725.00,24800,20230726,-70.28,7190,20231205,2.50,11250,-34.49,20240109,7220,2.08,20240318,24800,-70.28,20230726,7190,2.50,20231205,0.31,N,438700,500,55 억,,19590,N,N,9,N,00,N
20240318,151227,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7300,0,3,0.00,236274940,32376,48.65,7220,7400,7220,9490,5110,7300,7297.84,0.18,0,4133,7586,7442,7356,7212,7126,7400,7170,55,2190,500,4670,10,1,11056490,807,-4.51,2.68,12,0.29,-1617.00,2725.00,24800,20230726,-70.56,7190,20231205,1.53,11250,-35.11,20240109,7220,1.11,20240318,24800,-70.56,20230726,7190,1.53,20231205,0.31,N,438700,500,55 억,,19590,N,N,0,N,00,N
20240318,141231,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7300,0,3,0.00,152613960,20955,31.49,7220,7360,7220,9490,5110,7300,7282.94,0.18,0,4335,7586,7442,7356,7212,7126,7400,7170,55,2190,500,4670,10,1,11056490,807,-4.51,2.68,12,0.19,-1617.00,2725.00,24800,20230726,-70.56,7190,20231205,1.53,11250,-35.11,20240109,7220,1.11,20240318,24800,-70.56,20230726,7190,1.53,20231205,0.31,N,438700,500,55 억,,19590,N,N,0,N,00,N
20240318,131232,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7300,0,3,0.00,145074470,19923,29.94,7220,7340,7220,9490,5110,7300,7281.76,0.18,0,4518,7586,7442,7356,7212,7126,7400,7170,55,2190,500,4670,10,1,11056490,807,-4.51,2.68,12,0.18,-1617.00,2725.00,24800,20230726,-70.56,7190,20231205,1.53,11250,-35.11,20240109,7220,1.11,20240318,24800,-70.56,20230726,7190,1.53,20231205,0.31,N,438700,500,55 억,,19590,N,N,0,N,00,N
20240318,121225,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7280,-20,5,-0.27,96991330,13335,20.04,7220,7320,7220,9490,5110,7300,7273.44,0.18,0,561,7586,7442,7356,7212,7126,7400,7170,55,2190,500,4670,10,1,11056490,805,-4.50,2.67,12,0.12,-1617.00,2725.00,24800,20230726,-70.65,7190,20231205,1.25,11250,-35.29,20240109,7220,0.83,20240318,24800,-70.65,20230726,7190,1.25,20231205,0.31,N,438700,500,55 억,,19590,N,N,0,N,00,N
20240318,111234,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7300,0,3,0.00,79790800,10971,16.48,7220,7320,7220,9490,5110,7300,7272.88,0.18,0,534,7586,7442,7356,7212,7126,7400,7170,55,2190,500,4670,10,1,11056490,807,-4.51,2.68,12,0.10,-1617.00,2725.00,24800,20230726,-70.56,7190,20231205,1.53,11250,-35.11,20240109,7220,1.11,20240318,24800,-70.56,20230726,7190,1.53,20231205,0.31,N,438700,500,55 억,,19590,N,N,0,N,00,N
20240318,101232,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7260,-40,5,-0.55,49450280,6793,10.21,7220,7320,7220,9490,5110,7300,7279.59,0.18,0,663,7586,7442,7356,7212,7126,7400,7170,55,2190,500,4670,10,1,11056490,803,-4.49,2.66,12,0.06,-1617.00,2725.00,24800,20230726,-70.73,7190,20231205,0.97,11250,-35.47,20240109,7220,0.55,20240318,24800,-70.73,20230726,7190,0.97,20231205,0.31,N,438700,500,55 억,,19590,N,N,0,N,00,N
20240318,091231,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7300,0,3,0.00,4883300,674,1.01,7220,7300,7220,9490,5110,7300,7245.25,0.18,0,-191,7586,7442,7356,7212,7126,7400,7170,55,2190,500,4670,10,1,11056490,807,-4.51,2.68,12,0.01,-1617.00,2725.00,24800,20230726,-70.56,7190,20231205,1.53,11250,-35.11,20240109,7220,1.11,20240318,24800,-70.56,20230726,7190,1.53,20231205,0.31,N,438700,500,55 억,,19590,N,N,0,N,00,N
20240315,161215,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7300,-200,5,-2.67,484648490,66235,189.36,7500,7500,7270,9750,5250,7500,7317.22,0.28,0,-9487,7720,7610,7490,7380,7260,7665,7435,55,2250,500,4800,10,1,11056490,807,-4.51,2.68,12,0.60,-1617.00,2725.00,24800,20230726,-70.56,7190,20231205,1.53,11250,-35.11,20240109,7240,0.83,20240313,24800,-70.56,20230726,7190,1.53,20231205,0.32,N,438700,500,55 억,,31258,N,N,9,N,00,N
20240315,151137,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7300,-200,5,-2.67,386288860,52788,150.91,7500,7500,7270,9750,5250,7500,7317.74,0.28,0,-2491,7720,7610,7490,7380,7260,7665,7435,55,2250,500,4800,10,1,11056490,807,-4.51,2.68,12,0.48,-1617.00,2725.00,24800,20230726,-70.56,7190,20231205,1.53,11250,-35.11,20240109,7240,0.83,20240313,24800,-70.56,20230726,7190,1.53,20231205,0.32,N,438700,500,55 억,,31258,N,N,9,N,00,N
20240315,141112,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7290,-210,5,-2.80,332230740,45373,129.71,7500,7500,7270,9750,5250,7500,7322.21,0.28,0,-2700,7720,7610,7490,7380,7260,7665,7435,55,2250,500,4800,10,1,11056490,806,-4.51,2.68,12,0.41,-1617.00,2725.00,24800,20230726,-70.60,7190,20231205,1.39,11250,-35.20,20240109,7240,0.69,20240313,24800,-70.60,20230726,7190,1.39,20231205,0.32,N,438700,500,55 억,,31258,N,N,9,N,00,N
20240315,131219,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7300,-200,5,-2.67,313796570,42845,122.49,7500,7500,7270,9750,5250,7500,7324.00,0.28,0,-2529,7720,7610,7490,7380,7260,7665,7435,55,2250,500,4800,10,1,11056490,807,-4.51,2.68,12,0.39,-1617.00,2725.00,24800,20230726,-70.56,7190,20231205,1.53,11250,-35.11,20240109,7240,0.83,20240313,24800,-70.56,20230726,7190,1.53,20231205,0.32,N,438700,500,55 억,,31258,N,N,9,N,00,N
20240315,121218,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7290,-210,5,-2.80,282450860,38540,110.18,7500,7500,7280,9750,5250,7500,7328.77,0.28,0,-1811,7720,7610,7490,7380,7260,7665,7435,55,2250,500,4800,10,1,11056490,806,-4.51,2.68,12,0.35,-1617.00,2725.00,24800,20230726,-70.60,7190,20231205,1.39,11250,-35.20,20240109,7240,0.69,20240313,24800,-70.60,20230726,7190,1.39,20231205,0.32,N,438700,500,55 억,,31258,N,N,9,N,00,N
20240315,111215,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7310,-190,5,-2.53,222445750,30312,86.66,7500,7500,7290,9750,5250,7500,7338.54,0.28,0,901,7720,7610,7490,7380,7260,7665,7435,55,2250,500,4800,10,1,11056490,808,-4.52,2.68,12,0.27,-1617.00,2725.00,24800,20230726,-70.52,7190,20231205,1.67,11250,-35.02,20240109,7240,0.97,20240313,24800,-70.52,20230726,7190,1.67,20231205,0.32,N,438700,500,55 억,,31258,N,N,9,N,00,N
20240315,101221,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7390,-110,5,-1.47,155000350,21105,60.34,7500,7500,7300,9750,5250,7500,7344.25,0.28,0,533,7720,7610,7490,7380,7260,7665,7435,55,2250,500,4800,10,1,11056490,817,-4.57,2.71,12,0.19,-1617.00,2725.00,24800,20230726,-70.20,7190,20231205,2.78,11250,-34.31,20240109,7240,2.07,20240313,24800,-70.20,20230726,7190,2.78,20231205,0.32,N,438700,500,55 억,,31258,N,N,9,N,00,N
20240315,091227,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7380,-120,5,-1.60,17765850,2392,6.84,7500,7500,7300,9750,5250,7500,7427.19,0.28,0,-1298,7720,7610,7490,7380,7260,7665,7435,55,2250,500,4800,10,1,11056490,816,-4.56,2.71,12,0.02,-1617.00,2725.00,24800,20230726,-70.24,7190,20231205,2.64,11250,-34.40,20240109,7240,1.93,20240313,24800,-70.24,20230726,7190,2.64,20231205,0.32,N,438700,500,55 억,,31258,N,N,9,N,00,N
20240314,161204,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7500,80,2,1.08,259838850,34967,57.36,7370,7600,7370,9640,5200,7420,7430.97,0.30,0,-1971,7633,7526,7383,7276,7133,7580,7330,55,2220,500,4740,10,1,11056490,829,-4.64,2.75,12,0.32,-1617.00,2725.00,24800,20230726,-69.76,7190,20231205,4.31,11250,-33.33,20240109,7240,3.59,20240313,24800,-69.76,20230726,7190,4.31,20231205,0.41,N,438700,500,55 억,,33229,N,N,9,N,00,N
20240314,151211,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7440,20,2,0.27,252264140,33954,55.70,7370,7600,7370,9640,5200,7420,7429.59,0.30,0,-1911,7633,7526,7383,7276,7133,7580,7330,55,2220,500,4740,10,1,11056490,823,-4.60,2.73,12,0.31,-1617.00,2725.00,24800,20230726,-70.00,7190,20231205,3.48,11250,-33.87,20240109,7240,2.76,20240313,24800,-70.00,20230726,7190,3.48,20231205,0.41,N,438700,500,55 억,,33229,N,N,8,N,00,N
20240314,141209,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7400,-20,5,-0.27,239768600,32270,52.94,7370,7600,7370,9640,5200,7420,7430.08,0.30,0,-2545,7633,7526,7383,7276,7133,7580,7330,55,2220,500,4740,10,1,11056490,818,-4.58,2.72,12,0.29,-1617.00,2725.00,24800,20230726,-70.16,7190,20231205,2.92,11250,-34.22,20240109,7240,2.21,20240313,24800,-70.16,20230726,7190,2.92,20231205,0.41,N,438700,500,55 억,,33229,N,N,8,N,00,N
20240314,131207,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7390,-30,5,-0.40,211091170,28393,46.58,7370,7600,7370,9640,5200,7420,7434.62,0.30,0,-3949,7633,7526,7383,7276,7133,7580,7330,55,2220,500,4740,10,1,11056490,817,-4.57,2.71,12,0.26,-1617.00,2725.00,24800,20230726,-70.20,7190,20231205,2.78,11250,-34.31,20240109,7240,2.07,20240313,24800,-70.20,20230726,7190,2.78,20231205,0.41,N,438700,500,55 억,,33229,N,N,8,N,00,N
20240314,121209,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7390,-30,5,-0.40,200389420,26946,44.20,7370,7600,7370,9640,5200,7420,7436.70,0.30,0,-3940,7633,7526,7383,7276,7133,7580,7330,55,2220,500,4740,10,1,11056490,817,-4.57,2.71,12,0.24,-1617.00,2725.00,24800,20230726,-70.20,7190,20231205,2.78,11250,-34.31,20240109,7240,2.07,20240313,24800,-70.20,20230726,7190,2.78,20231205,0.41,N,438700,500,55 억,,33229,N,N,8,N,00,N
20240314,111209,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7460,40,2,0.54,161009720,21613,35.46,7370,7600,7370,9640,5200,7420,7449.67,0.30,0,-4640,7633,7526,7383,7276,7133,7580,7330,55,2220,500,4740,10,1,11056490,825,-4.61,2.74,12,0.20,-1617.00,2725.00,24800,20230726,-69.92,7190,20231205,3.76,11250,-33.69,20240109,7240,3.04,20240313,24800,-69.92,20230726,7190,3.76,20231205,0.41,N,438700,500,55 억,,33229,N,N,8,N,00,N
20240314,101219,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7460,40,2,0.54,101068190,13531,22.20,7370,7600,7370,9640,5200,7420,7469.38,0.30,0,763,7633,7526,7383,7276,7133,7580,7330,55,2220,500,4740,10,1,11056490,825,-4.61,2.74,12,0.12,-1617.00,2725.00,24800,20230726,-69.92,7190,20231205,3.76,11250,-33.69,20240109,7240,3.04,20240313,24800,-69.92,20230726,7190,3.76,20231205,0.41,N,438700,500,55 억,,33229,N,N,8,N,00,N
20240314,091215,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7450,30,2,0.40,26712370,3600,5.91,7370,7450,7370,9640,5200,7420,7420.10,0.30,0,2210,7633,7526,7383,7276,7133,7580,7330,55,2220,500,4740,10,1,11056490,824,-4.61,2.73,12,0.03,-1617.00,2725.00,24800,20230726,-69.96,7190,20231205,3.62,11250,-33.78,20240109,7240,2.90,20240313,24800,-69.96,20230726,7190,3.62,20231205,0.41,N,438700,500,55 억,,33229,N,N,8,N,00,N
20240313,161153,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7420,40,2,0.54,448027700,60935,70.20,7380,7490,7240,9590,5170,7380,7352.53,0.27,0,3263,7686,7532,7436,7282,7186,7485,7235,55,2210,500,4720,10,1,11056490,820,-4.59,2.72,12,0.55,-1617.00,2725.00,24800,20230726,-70.08,7190,20231205,3.20,11250,-34.04,20240109,7240,2.49,20240313,24800,-70.08,20230726,7190,3.20,20231205,0.42,N,438700,500,55 억,,29701,N,N,8,N,00,N
20240313,151159,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7400,20,2,0.27,437947080,59570,68.62,7380,7490,7240,9590,5170,7380,7351.81,0.27,0,3287,7686,7532,7436,7282,7186,7485,7235,55,2210,500,4720,10,1,11056490,818,-4.58,2.72,12,0.54,-1617.00,2725.00,24800,20230726,-70.16,7190,20231205,2.92,11250,-34.22,20240109,7240,2.21,20240313,24800,-70.16,20230726,7190,2.92,20231205,0.42,N,438700,500,55 억,,29701,N,N,0,N,00,N
20240313,141157,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7320,-60,5,-0.81,406125780,55244,63.64,7380,7490,7240,9590,5170,7380,7351.49,0.27,0,1927,7686,7532,7436,7282,7186,7485,7235,55,2210,500,4720,10,1,11056490,809,-4.53,2.69,12,0.50,-1617.00,2725.00,24800,20230726,-70.48,7190,20231205,1.81,11250,-34.93,20240109,7240,1.10,20240313,24800,-70.48,20230726,7190,1.81,20231205,0.42,N,438700,500,55 억,,29701,N,N,0,N,00,N
20240313,131206,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7290,-90,5,-1.22,325517300,44168,50.88,7380,7490,7280,9590,5170,7380,7369.98,0.27,0,3449,7686,7532,7436,7282,7186,7485,7235,55,2210,500,4720,10,1,11056490,806,-4.51,2.68,12,0.40,-1617.00,2725.00,24800,20230726,-70.60,7190,20231205,1.39,11250,-35.20,20240109,7280,0.14,20240313,24800,-70.60,20230726,7190,1.39,20231205,0.42,N,438700,500,55 억,,29701,N,N,0,N,00,N
20240313,121159,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7350,-30,5,-0.41,242903710,32880,37.88,7380,7490,7300,9590,5170,7380,7387.58,0.27,0,2806,7686,7532,7436,7282,7186,7485,7235,55,2210,500,4720,10,1,11056490,813,-4.55,2.70,12,0.30,-1617.00,2725.00,24800,20230726,-70.36,7190,20231205,2.23,11250,-34.67,20240109,7300,0.68,20240313,24800,-70.36,20230726,7190,2.23,20231205,0.42,N,438700,500,55 억,,29701,N,N,0,N,00,N
20240313,111155,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7480,100,2,1.36,154928940,20951,24.14,7380,7490,7300,9590,5170,7380,7394.82,0.27,0,1635,7686,7532,7436,7282,7186,7485,7235,55,2210,500,4720,10,1,11056490,827,-4.63,2.74,12,0.19,-1617.00,2725.00,24800,20230726,-69.84,7190,20231205,4.03,11250,-33.51,20240109,7300,2.47,20240313,24800,-69.84,20230726,7190,4.03,20231205,0.42,N,438700,500,55 억,,29701,N,N,0,N,00,N
20240313,101153,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7450,70,2,0.95,116948960,15847,18.26,7380,7480,7300,9590,5170,7380,7379.88,0.27,0,-818,7686,7532,7436,7282,7186,7485,7235,55,2210,500,4720,10,1,11056490,824,-4.61,2.73,12,0.14,-1617.00,2725.00,24800,20230726,-69.96,7190,20231205,3.62,11250,-33.78,20240109,7300,2.05,20240313,24800,-69.96,20230726,7190,3.62,20231205,0.42,N,438700,500,55 억,,29701,N,N,0,N,00,N
20240313,091204,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7350,-30,5,-0.41,55603490,7563,8.71,7380,7410,7300,9590,5170,7380,7352.04,0.27,0,1062,7686,7532,7436,7282,7186,7485,7235,55,2210,500,4720,10,1,11056490,813,-4.55,2.70,12,0.07,-1617.00,2725.00,24800,20230726,-70.36,7190,20231205,2.23,11250,-34.67,20240109,7300,0.68,20240313,24800,-70.36,20230726,7190,2.23,20231205,0.42,N,438700,500,55 억,,29701,N,N,0,N,00,N
20240312,161144,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7380,-200,5,-2.64,644271410,86645,193.24,7580,7590,7340,9850,5310,7580,7435.78,0.31,0,-4676,7740,7660,7580,7500,7420,7620,7460,55,2270,500,4850,10,1,11056490,816,-4.56,2.71,12,0.78,-1617.00,2725.00,24800,20230726,-70.24,7190,20231205,2.64,11250,-34.40,20240109,7340,0.54,20240312,24800,-70.24,20230726,7190,2.64,20231205,0.43,N,438700,500,55 억,,34377,N,N,6,N,00,N
20240312,151141,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7390,-190,5,-2.51,627671770,84396,188.23,7580,7590,7340,9850,5310,7580,7437.22,0.31,0,-4071,7740,7660,7580,7500,7420,7620,7460,55,2270,500,4850,10,1,11056490,817,-4.57,2.71,12,0.76,-1617.00,2725.00,24800,20230726,-70.20,7190,20231205,2.78,11250,-34.31,20240109,7340,0.68,20240312,24800,-70.20,20230726,7190,2.78,20231205,0.43,N,438700,500,55 억,,34377,N,N,6,N,00,N
20240312,141132,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7410,-170,5,-2.24,398515070,53320,118.92,7580,7590,7400,9850,5310,7580,7474.03,0.31,0,-2460,7740,7660,7580,7500,7420,7620,7460,55,2270,500,4850,10,1,11056490,819,-4.58,2.72,12,0.48,-1617.00,2725.00,24800,20230726,-70.12,7190,20231205,3.06,11250,-34.13,20240109,7400,0.14,20240312,24800,-70.12,20230726,7190,3.06,20231205,0.43,N,438700,500,55 억,,34377,N,N,6,N,00,N
20240312,131048,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7490,-90,5,-1.19,244949970,32657,72.83,7580,7590,7440,9850,5310,7580,7500.69,0.31,0,-1523,7740,7660,7580,7500,7420,7620,7460,55,2270,500,4850,10,1,11056490,828,-4.63,2.75,12,0.30,-1617.00,2725.00,24800,20230726,-69.80,7190,20231205,4.17,11250,-33.42,20240109,7440,0.67,20240312,24800,-69.80,20230726,7190,4.17,20231205,0.43,N,438700,500,55 억,,34377,N,N,6,N,00,N
20240312,121146,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7530,-50,5,-0.66,158242590,21072,47.00,7580,7590,7470,9850,5310,7580,7509.61,0.31,0,-1968,7740,7660,7580,7500,7420,7620,7460,55,2270,500,4850,10,1,11056490,833,-4.66,2.76,12,0.19,-1617.00,2725.00,24800,20230726,-69.64,7190,20231205,4.73,11250,-33.07,20240109,7470,0.80,20240312,24800,-69.64,20230726,7190,4.73,20231205,0.43,N,438700,500,55 억,,34377,N,N,6,N,00,N
20240312,111142,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7540,-40,5,-0.53,121675670,16226,36.19,7580,7580,7470,9850,5310,7580,7498.81,0.31,0,-991,7740,7660,7580,7500,7420,7620,7460,55,2270,500,4850,10,1,11056490,834,-4.66,2.77,12,0.15,-1617.00,2725.00,24800,20230726,-69.60,7190,20231205,4.87,11250,-32.98,20240109,7470,0.94,20240312,24800,-69.60,20230726,7190,4.87,20231205,0.43,N,438700,500,55 억,,34377,N,N,6,N,00,N
20240312,101144,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7540,-40,5,-0.53,108190690,14435,32.19,7580,7580,7470,9850,5310,7580,7495.03,0.31,0,-1337,7740,7660,7580,7500,7420,7620,7460,55,2270,500,4850,10,1,11056490,834,-4.66,2.77,12,0.13,-1617.00,2725.00,24800,20230726,-69.60,7190,20231205,4.87,11250,-32.98,20240109,7470,0.94,20240312,24800,-69.60,20230726,7190,4.87,20231205,0.43,N,438700,500,55 억,,34377,N,N,6,N,00,N
20240312,091142,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7500,-80,5,-1.06,15702660,2080,4.64,7580,7580,7500,9850,5310,7580,7549.36,0.31,0,-1406,7740,7660,7580,7500,7420,7620,7460,55,2270,500,4850,10,1,11056490,829,-4.64,2.75,12,0.02,-1617.00,2725.00,24800,20230726,-69.76,7190,20231205,4.31,11250,-33.33,20240109,7470,0.40,20240307,24800,-69.76,20230726,7190,4.31,20231205,0.43,N,438700,500,55 억,,34377,N,N,6,N,00,N
20240311,161138,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7580,-90,5,-1.17,338042550,44771,49.33,7660,7660,7500,9970,5370,7670,7550.21,0.34,0,-3422,8450,8060,7800,7410,7150,8255,7605,55,2300,500,4900,10,1,11056490,838,-4.69,2.78,12,0.40,-1617.00,2725.00,24800,20230726,-69.44,7190,20231205,5.42,11250,-32.62,20240109,7470,1.47,20240307,24800,-69.44,20230726,7190,5.42,20231205,0.45,N,438700,500,55 억,,37147,N,N,6,N,00,N
20240311,151135,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7560,-110,5,-1.43,308650750,40881,45.04,7660,7660,7500,9970,5370,7670,7549.77,0.34,0,-2695,8450,8060,7800,7410,7150,8255,7605,55,2300,500,4900,10,1,11056490,836,-4.68,2.77,12,0.37,-1617.00,2725.00,24800,20230726,-69.52,7190,20231205,5.15,11250,-32.80,20240109,7470,1.20,20240307,24800,-69.52,20230726,7190,5.15,20231205,0.45,N,438700,500,55 억,,37147,N,N,0,N,00,N
20240311,141133,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7530,-140,5,-1.83,296148870,39224,43.21,7660,7660,7500,9970,5370,7670,7549.98,0.34,0,-2088,8450,8060,7800,7410,7150,8255,7605,55,2300,500,4900,10,1,11056490,833,-4.66,2.76,12,0.35,-1617.00,2725.00,24800,20230726,-69.64,7190,20231205,4.73,11250,-33.07,20240109,7470,0.80,20240307,24800,-69.64,20230726,7190,4.73,20231205,0.45,N,438700,500,55 억,,37147,N,N,0,N,00,N
20240311,131133,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7510,-160,5,-2.09,262200870,34716,38.25,7660,7660,7500,9970,5370,7670,7552.50,0.34,0,-1121,8450,8060,7800,7410,7150,8255,7605,55,2300,500,4900,10,1,11056490,830,-4.64,2.76,12,0.31,-1617.00,2725.00,24800,20230726,-69.72,7190,20231205,4.45,11250,-33.24,20240109,7470,0.54,20240307,24800,-69.72,20230726,7190,4.45,20231205,0.45,N,438700,500,55 억,,37147,N,N,0,N,00,N
20240311,121137,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7530,-140,5,-1.83,231871710,30688,33.81,7660,7660,7500,9970,5370,7670,7555.52,0.34,0,-621,8450,8060,7800,7410,7150,8255,7605,55,2300,500,4900,10,1,11056490,833,-4.66,2.76,12,0.28,-1617.00,2725.00,24800,20230726,-69.64,7190,20231205,4.73,11250,-33.07,20240109,7470,0.80,20240307,24800,-69.64,20230726,7190,4.73,20231205,0.45,N,438700,500,55 억,,37147,N,N,0,N,00,N
20240311,111130,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7610,-60,5,-0.78,111362130,14685,16.18,7660,7660,7540,9970,5370,7670,7582.98,0.34,0,-2072,8450,8060,7800,7410,7150,8255,7605,55,2300,500,4900,10,1,11056490,841,-4.71,2.79,12,0.13,-1617.00,2725.00,24800,20230726,-69.31,7190,20231205,5.84,11250,-32.36,20240109,7470,1.87,20240307,24800,-69.31,20230726,7190,5.84,20231205,0.45,N,438700,500,55 억,,37147,N,N,0,N,00,N
20240311,101121,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7560,-110,5,-1.43,85138280,11235,12.38,7660,7660,7540,9970,5370,7670,7577.37,0.34,0,-2239,8450,8060,7800,7410,7150,8255,7605,55,2300,500,4900,10,1,11056490,836,-4.68,2.77,12,0.10,-1617.00,2725.00,24800,20230726,-69.52,7190,20231205,5.15,11250,-32.80,20240109,7470,1.20,20240307,24800,-69.52,20230726,7190,5.15,20231205,0.45,N,438700,500,55 억,,37147,N,N,0,N,00,N
20240311,091124,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7640,-30,5,-0.39,24445080,3211,3.54,7660,7660,7550,9970,5370,7670,7611.65,0.34,0,-1714,8450,8060,7800,7410,7150,8255,7605,55,2300,500,4900,10,1,11056490,845,-4.72,2.80,12,0.03,-1617.00,2725.00,24800,20230726,-69.19,7190,20231205,6.26,11250,-32.09,20240109,7470,2.28,20240307,24800,-69.19,20230726,7190,6.26,20231205,0.45,N,438700,500,55 억,,37147,N,N,0,N,00,N
20240308,161130,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7670,80,2,1.05,692454790,90203,174.96,7600,8190,7540,9860,5320,7590,7676.63,0.32,0,2227,7803,7696,7583,7476,7363,7640,7420,55,2270,500,4850,10,1,11056490,848,-4.74,2.81,12,0.82,-1617.00,2725.00,24800,20230726,-69.07,7190,20231205,6.68,11250,-31.82,20240109,7470,2.68,20240307,24800,-69.07,20230726,7190,6.68,20231205,0.44,N,438700,500,55 억,,34968,N,N,1,N,00,N
20240308,151129,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7670,80,2,1.05,655457520,85368,165.58,7600,8190,7540,9860,5320,7590,7678.02,0.32,0,1193,7803,7696,7583,7476,7363,7640,7420,55,2270,500,4850,10,1,11056490,848,-4.74,2.81,12,0.77,-1617.00,2725.00,24800,20230726,-69.07,7190,20231205,6.68,11250,-31.82,20240109,7470,2.68,20240307,24800,-69.07,20230726,7190,6.68,20231205,0.44,N,438700,500,55 억,,34968,N,N,1,N,00,N
20240308,141121,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7570,-20,5,-0.26,342235560,45029,87.34,7600,7720,7540,9860,5320,7590,7600.34,0.32,0,-1950,7803,7696,7583,7476,7363,7640,7420,55,2270,500,4850,10,1,11056490,837,-4.68,2.78,12,0.41,-1617.00,2725.00,24800,20230726,-69.48,7190,20231205,5.29,11250,-32.71,20240109,7470,1.34,20240307,24800,-69.48,20230726,7190,5.29,20231205,0.44,N,438700,500,55 억,,34968,N,N,1,N,00,N
20240308,131115,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7550,-40,5,-0.53,316902290,41674,80.83,7600,7720,7540,9860,5320,7590,7604.32,0.32,0,-1841,7803,7696,7583,7476,7363,7640,7420,55,2270,500,4850,10,1,11056490,835,-4.67,2.77,12,0.38,-1617.00,2725.00,24800,20230726,-69.56,7190,20231205,5.01,11250,-32.89,20240109,7470,1.07,20240307,24800,-69.56,20230726,7190,5.01,20231205,0.44,N,438700,500,55 억,,34968,N,N,1,N,00,N
20240308,121122,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7570,-20,5,-0.26,266453290,35001,67.89,7600,7720,7550,9860,5320,7590,7612.73,0.32,0,-2762,7803,7696,7583,7476,7363,7640,7420,55,2270,500,4850,10,1,11056490,837,-4.68,2.78,12,0.32,-1617.00,2725.00,24800,20230726,-69.48,7190,20231205,5.29,11250,-32.71,20240109,7470,1.34,20240307,24800,-69.48,20230726,7190,5.29,20231205,0.44,N,438700,500,55 억,,34968,N,N,1,N,00,N
20240308,111123,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7620,30,2,0.40,164235180,21513,41.73,7600,7720,7550,9860,5320,7590,7634.23,0.32,0,-5452,7803,7696,7583,7476,7363,7640,7420,55,2270,500,4850,10,1,11056490,843,-4.71,2.80,12,0.19,-1617.00,2725.00,24800,20230726,-69.27,7190,20231205,5.98,11250,-32.27,20240109,7470,2.01,20240307,24800,-69.27,20230726,7190,5.98,20231205,0.44,N,438700,500,55 억,,34968,N,N,1,N,00,N
20240308,101118,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7650,60,2,0.79,98166190,12833,24.89,7600,7720,7550,9860,5320,7590,7649.51,0.32,0,-5646,7803,7696,7583,7476,7363,7640,7420,55,2270,500,4850,10,1,11056490,846,-4.73,2.81,12,0.12,-1617.00,2725.00,24800,20230726,-69.15,7190,20231205,6.40,11250,-32.00,20240109,7470,2.41,20240307,24800,-69.15,20230726,7190,6.40,20231205,0.44,N,438700,500,55 억,,34968,N,N,1,N,00,N
20240308,091116,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7710,120,2,1.58,45087330,5857,11.36,7600,7720,7600,9860,5320,7590,7698.02,0.32,0,-4628,7803,7696,7583,7476,7363,7640,7420,55,2270,500,4850,10,1,11056490,852,-4.77,2.83,12,0.05,-1617.00,2725.00,24800,20230726,-68.91,7190,20231205,7.23,11250,-31.47,20240109,7470,3.21,20240307,24800,-68.91,20230726,7190,7.23,20231205,0.44,N,438700,500,55 억,,34968,N,N,1,N,00,N
20240307,161118,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7590,-100,5,-1.30,389172350,51499,111.92,7620,7690,7470,9990,5390,7690,7556.88,0.26,0,5860,7790,7740,7670,7620,7550,7705,7585,55,2300,500,4920,10,1,11056490,839,-4.69,2.79,12,0.47,-1617.00,2725.00,24800,20230726,-69.40,7190,20231205,5.56,11250,-32.53,20240109,7470,1.61,20240307,24800,-69.40,20230726,7190,5.56,20231205,0.43,N,438700,500,55 억,,28691,N,N,1,N,00,N
20240307,151059,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7530,-160,5,-2.08,370536190,49033,106.56,7620,7690,7470,9990,5390,7690,7556.87,0.26,0,5668,7790,7740,7670,7620,7550,7705,7585,55,2300,500,4920,10,1,11056490,833,-4.66,2.76,12,0.44,-1617.00,2725.00,24800,20230726,-69.64,7190,20231205,4.73,11250,-33.07,20240109,7470,0.80,20240307,24800,-69.64,20230726,7190,4.73,20231205,0.43,N,438700,500,55 억,,28691,N,N,0,N,00,N
20240307,141052,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7560,-130,5,-1.69,329719280,43624,94.81,7620,7690,7470,9990,5390,7690,7558.21,0.26,0,6100,7790,7740,7670,7620,7550,7705,7585,55,2300,500,4920,10,1,11056490,836,-4.68,2.77,12,0.39,-1617.00,2725.00,24800,20230726,-69.52,7190,20231205,5.15,11250,-32.80,20240109,7470,1.20,20240307,24800,-69.52,20230726,7190,5.15,20231205,0.43,N,438700,500,55 억,,28691,N,N,0,N,00,N
20240307,131106,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7580,-110,5,-1.43,308181250,40782,88.63,7620,7690,7470,9990,5390,7690,7556.80,0.26,0,6095,7790,7740,7670,7620,7550,7705,7585,55,2300,500,4920,10,1,11056490,838,-4.69,2.78,12,0.37,-1617.00,2725.00,24800,20230726,-69.44,7190,20231205,5.42,11250,-32.62,20240109,7470,1.47,20240307,24800,-69.44,20230726,7190,5.42,20231205,0.43,N,438700,500,55 억,,28691,N,N,0,N,00,N
20240307,121112,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7570,-120,5,-1.56,272041490,36013,78.27,7620,7690,7470,9990,5390,7690,7553.98,0.26,0,3609,7790,7740,7670,7620,7550,7705,7585,55,2300,500,4920,10,1,11056490,837,-4.68,2.78,12,0.33,-1617.00,2725.00,24800,20230726,-69.48,7190,20231205,5.29,11250,-32.71,20240109,7470,1.34,20240307,24800,-69.48,20230726,7190,5.29,20231205,0.43,N,438700,500,55 억,,28691,N,N,0,N,00,N
20240307,111118,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7600,-90,5,-1.17,246532950,32647,70.95,7620,7690,7470,9990,5390,7690,7551.47,0.26,0,3477,7790,7740,7670,7620,7550,7705,7585,55,2300,500,4920,10,1,11056490,840,-4.70,2.79,12,0.30,-1617.00,2725.00,24800,20230726,-69.35,7190,20231205,5.70,11250,-32.44,20240109,7470,1.74,20240307,24800,-69.35,20230726,7190,5.70,20231205,0.43,N,438700,500,55 억,,28691,N,N,0,N,00,N
20240307,101110,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7530,-160,5,-2.08,203453450,26965,58.60,7620,7690,7470,9990,5390,7690,7545.09,0.26,0,1487,7790,7740,7670,7620,7550,7705,7585,55,2300,500,4920,10,1,11056490,833,-4.66,2.76,12,0.24,-1617.00,2725.00,24800,20230726,-69.64,7190,20231205,4.73,11250,-33.07,20240109,7470,0.80,20240307,24800,-69.64,20230726,7190,4.73,20231205,0.43,N,438700,500,55 억,,28691,N,N,0,N,00,N
20240307,091111,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7640,-50,5,-0.65,25867010,3384,7.35,7620,7690,7620,9990,5390,7690,7643.92,0.26,0,167,7790,7740,7670,7620,7550,7705,7585,55,2300,500,4920,10,1,11056490,845,-4.72,2.80,12,0.03,-1617.00,2725.00,24800,20230726,-69.19,7190,20231205,6.26,11250,-32.09,20240109,7600,0.53,20240306,24800,-69.19,20230726,7190,6.26,20231205,0.43,N,438700,500,55 억,,28691,N,N,0,N,00,N
20240306,161102,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7690,0,3,0.00,351059180,45882,52.67,7720,7720,7600,9990,5390,7690,7651.35,0.29,0,-2198,8076,7882,7746,7552,7416,7815,7485,55,2300,500,4920,10,1,11056490,850,-4.76,2.82,12,0.41,-1617.00,2725.00,24800,20230726,-68.99,7190,20231205,6.95,11250,-31.64,20240109,7600,1.18,20240306,24800,-68.99,20230726,7190,6.95,20231205,0.44,N,438700,500,55 억,,32087,N,N,2,N,00,N
20240306,151105,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7680,-10,5,-0.13,345610150,45173,51.85,7720,7720,7600,9990,5390,7690,7650.81,0.29,0,-2198,8076,7882,7746,7552,7416,7815,7485,55,2300,500,4920,10,1,11056490,849,-4.75,2.82,12,0.41,-1617.00,2725.00,24800,20230726,-69.03,7190,20231205,6.82,11250,-31.73,20240109,7600,1.05,20240306,24800,-69.03,20230726,7190,6.82,20231205,0.44,N,438700,500,55 억,,32087,N,N,2,N,00,N
20240306,141112,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7660,-30,5,-0.39,305108110,39881,45.78,7720,7720,7600,9990,5390,7690,7650.46,0.29,0,-1679,8076,7882,7746,7552,7416,7815,7485,55,2300,500,4920,10,1,11056490,847,-4.74,2.81,12,0.36,-1617.00,2725.00,24800,20230726,-69.11,7190,20231205,6.54,11250,-31.91,20240109,7600,0.79,20240306,24800,-69.11,20230726,7190,6.54,20231205,0.44,N,438700,500,55 억,,32087,N,N,2,N,00,N
20240306,131112,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7700,10,2,0.13,282257140,36902,42.36,7720,7720,7600,9990,5390,7690,7648.83,0.29,0,-944,8076,7882,7746,7552,7416,7815,7485,55,2300,500,4920,10,1,11056490,851,-4.76,2.83,12,0.33,-1617.00,2725.00,24800,20230726,-68.95,7190,20231205,7.09,11250,-31.56,20240109,7600,1.32,20240306,24800,-68.95,20230726,7190,7.09,20231205,0.44,N,438700,500,55 억,,32087,N,N,2,N,00,N
20240306,121109,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7660,-30,5,-0.39,196264280,25675,29.47,7720,7720,7600,9990,5390,7690,7644.18,0.29,0,603,8076,7882,7746,7552,7416,7815,7485,55,2300,500,4920,10,1,11056490,847,-4.74,2.81,12,0.23,-1617.00,2725.00,24800,20230726,-69.11,7190,20231205,6.54,11250,-31.91,20240109,7600,0.79,20240306,24800,-69.11,20230726,7190,6.54,20231205,0.44,N,438700,500,55 억,,32087,N,N,2,N,00,N
20240306,111108,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7680,-10,5,-0.13,140266050,18367,21.08,7720,7720,7600,9990,5390,7690,7636.85,0.29,0,1384,8076,7882,7746,7552,7416,7815,7485,55,2300,500,4920,10,1,11056490,849,-4.75,2.82,12,0.17,-1617.00,2725.00,24800,20230726,-69.03,7190,20231205,6.82,11250,-31.73,20240109,7600,1.05,20240306,24800,-69.03,20230726,7190,6.82,20231205,0.44,N,438700,500,55 억,,32087,N,N,2,N,00,N
20240306,101044,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7680,-10,5,-0.13,116124000,15227,17.48,7720,7720,7600,9990,5390,7690,7626.19,0.29,0,1426,8076,7882,7746,7552,7416,7815,7485,55,2300,500,4920,10,1,11056490,849,-4.75,2.82,12,0.14,-1617.00,2725.00,24800,20230726,-69.03,7190,20231205,6.82,11250,-31.73,20240109,7600,1.05,20240306,24800,-69.03,20230726,7190,6.82,20231205,0.44,N,438700,500,55 억,,32087,N,N,2,N,00,N
20240306,091103,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7610,-80,5,-1.04,26682700,3504,4.02,7720,7720,7600,9990,5390,7690,7614.93,0.29,0,-770,8076,7882,7746,7552,7416,7815,7485,55,2300,500,4920,10,1,11056490,841,-4.71,2.79,12,0.03,-1617.00,2725.00,24800,20230726,-69.31,7190,20231205,5.84,11250,-32.36,20240109,7600,0.13,20240306,24800,-69.31,20230726,7190,5.84,20231205,0.44,N,438700,500,55 억,,32087,N,N,2,N,00,N
20240305,161056,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7690,-130,5,-1.66,666910660,86837,127.96,7940,7940,7610,10160,5480,7820,7680.02,0.34,0,-5070,8120,7970,7840,7690,7560,7960,7680,55,2340,500,5000,10,1,11056490,850,-4.76,2.82,12,0.79,-1617.00,2725.00,24800,20230726,-68.99,7190,20231205,6.95,11250,-31.64,20240109,7610,1.05,20240305,24800,-68.99,20230726,7190,6.95,20231205,0.42,N,438700,500,55 억,,37991,N,N,2,N,00,N
20240305,151057,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7690,-130,5,-1.66,655758250,85385,125.82,7940,7940,7610,10160,5480,7820,7680.02,0.34,0,-4532,8120,7970,7840,7690,7560,7960,7680,55,2340,500,5000,10,1,11056490,850,-4.76,2.82,12,0.77,-1617.00,2725.00,24800,20230726,-68.99,7190,20231205,6.95,11250,-31.64,20240109,7610,1.05,20240305,24800,-68.99,20230726,7190,6.95,20231205,0.42,N,438700,500,55 억,,37991,N,N,0,N,00,N
20240305,141046,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7670,-150,5,-1.92,472740320,61424,90.51,7940,7940,7640,10160,5480,7820,7696.35,0.34,0,-2125,8120,7970,7840,7690,7560,7960,7680,55,2340,500,5000,10,1,11056490,848,-4.74,2.81,12,0.56,-1617.00,2725.00,24800,20230726,-69.07,7190,20231205,6.68,11250,-31.82,20240109,7640,0.39,20240305,24800,-69.07,20230726,7190,6.68,20231205,0.42,N,438700,500,55 억,,37991,N,N,0,N,00,N
20240305,131047,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7710,-110,5,-1.41,382673980,49683,73.21,7940,7940,7640,10160,5480,7820,7702.31,0.34,0,-4073,8120,7970,7840,7690,7560,7960,7680,55,2340,500,5000,10,1,11056490,852,-4.77,2.83,12,0.45,-1617.00,2725.00,24800,20230726,-68.91,7190,20231205,7.23,11250,-31.47,20240109,7640,0.92,20240305,24800,-68.91,20230726,7190,7.23,20231205,0.42,N,438700,500,55 억,,37991,N,N,0,N,00,N
20240305,121050,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7670,-150,5,-1.92,352644600,45774,67.45,7940,7940,7640,10160,5480,7820,7704.04,0.34,0,-4303,8120,7970,7840,7690,7560,7960,7680,55,2340,500,5000,10,1,11056490,848,-4.74,2.81,12,0.41,-1617.00,2725.00,24800,20230726,-69.07,7190,20231205,6.68,11250,-31.82,20240109,7640,0.39,20240305,24800,-69.07,20230726,7190,6.68,20231205,0.42,N,438700,500,55 억,,37991,N,N,0,N,00,N
20240305,111051,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7710,-110,5,-1.41,276965140,35911,52.92,7940,7940,7640,10160,5480,7820,7712.54,0.34,0,-4303,8120,7970,7840,7690,7560,7960,7680,55,2340,500,5000,10,1,11056490,852,-4.77,2.83,12,0.32,-1617.00,2725.00,24800,20230726,-68.91,7190,20231205,7.23,11250,-31.47,20240109,7640,0.92,20240305,24800,-68.91,20230726,7190,7.23,20231205,0.42,N,438700,500,55 억,,37991,N,N,0,N,00,N
20240305,101046,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7700,-120,5,-1.53,180429630,23379,34.45,7940,7940,7640,10160,5480,7820,7717.59,0.34,0,-5258,8120,7970,7840,7690,7560,7960,7680,55,2340,500,5000,10,1,11056490,851,-4.76,2.83,12,0.21,-1617.00,2725.00,24800,20230726,-68.95,7190,20231205,7.09,11250,-31.56,20240109,7640,0.79,20240305,24800,-68.95,20230726,7190,7.09,20231205,0.42,N,438700,500,55 억,,37991,N,N,0,N,00,N
20240305,091046,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7720,-100,5,-1.28,59808370,7675,11.31,7940,7940,7720,10160,5480,7820,7792.62,0.34,0,-2463,8120,7970,7840,7690,7560,7960,7680,55,2340,500,5000,10,1,11056490,854,-4.77,2.83,12,0.07,-1617.00,2725.00,24800,20230726,-68.87,7190,20231205,7.37,11250,-31.38,20240109,7710,0.13,20240228,24800,-68.87,20230726,7190,7.37,20231205,0.42,N,438700,500,55 억,,37991,N,N,0,N,00,N
20240304,161044,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7820,0,3,0.00,528187060,67468,54.97,7820,7990,7710,10160,5480,7820,7828.74,0.38,0,-4828,8620,8220,8020,7620,7420,8120,7520,55,2340,500,5000,10,1,11056490,865,-4.84,2.87,12,0.61,-1617.00,2725.00,24800,20230726,-68.47,7190,20231205,8.76,11250,-30.49,20240109,7710,1.43,20240304,24800,-68.47,20230726,7190,8.76,20231205,0.42,N,438700,500,55 억,,42266,N,N,13,N,00,N
20240304,151039,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7730,-90,5,-1.15,513106140,65527,53.39,7820,7990,7710,10160,5480,7820,7830.47,0.38,0,-4630,8620,8220,8020,7620,7420,8120,7520,55,2340,500,5000,10,1,11056490,855,-4.78,2.84,12,0.59,-1617.00,2725.00,24800,20230726,-68.83,7190,20231205,7.51,11250,-31.29,20240109,7710,0.26,20240304,24800,-68.83,20230726,7190,7.51,20231205,0.42,N,438700,500,55 억,,42266,N,N,13,N,00,N
20240304,141010,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7780,-40,5,-0.51,393828170,50141,40.85,7820,7990,7780,10160,5480,7820,7854.48,0.38,0,-2557,8620,8220,8020,7620,7420,8120,7520,55,2340,500,5000,10,1,11056490,860,-4.81,2.86,12,0.45,-1617.00,2725.00,24800,20230726,-68.63,7190,20231205,8.21,11250,-30.84,20240109,7710,0.91,20240228,24800,-68.63,20230726,7190,8.21,20231205,0.42,N,438700,500,55 억,,42266,N,N,13,N,00,N
20240304,131036,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7850,30,2,0.38,315303960,40079,32.66,7820,7990,7800,10160,5480,7820,7867.18,0.38,0,-2273,8620,8220,8020,7620,7420,8120,7520,55,2340,500,5000,10,1,11056490,868,-4.85,2.88,12,0.36,-1617.00,2725.00,24800,20230726,-68.35,7190,20231205,9.18,11250,-30.22,20240109,7710,1.82,20240228,24800,-68.35,20230726,7190,9.18,20231205,0.42,N,438700,500,55 억,,42266,N,N,13,N,00,N
20240304,121011,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7870,50,2,0.64,220272890,27973,22.79,7820,7990,7800,10160,5480,7820,7874.68,0.38,0,-1068,8620,8220,8020,7620,7420,8120,7520,55,2340,500,5000,10,1,11056490,870,-4.87,2.89,12,0.25,-1617.00,2725.00,24800,20230726,-68.27,7190,20231205,9.46,11250,-30.04,20240109,7710,2.08,20240228,24800,-68.27,20230726,7190,9.46,20231205,0.42,N,438700,500,55 억,,42266,N,N,13,N,00,N
20240304,111027,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7870,50,2,0.64,184504230,23432,19.09,7820,7990,7800,10160,5480,7820,7874.26,0.38,0,210,8620,8220,8020,7620,7420,8120,7520,55,2340,500,5000,10,1,11056490,870,-4.87,2.89,12,0.21,-1617.00,2725.00,24800,20230726,-68.27,7190,20231205,9.46,11250,-30.04,20240109,7710,2.08,20240228,24800,-68.27,20230726,7190,9.46,20231205,0.42,N,438700,500,55 억,,42266,N,N,13,N,00,N
20240304,101029,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7900,80,2,1.02,149772780,19030,15.51,7820,7990,7800,10160,5480,7820,7870.62,0.38,0,591,8620,8220,8020,7620,7420,8120,7520,55,2340,500,5000,10,1,11056490,873,-4.89,2.90,12,0.17,-1617.00,2725.00,24800,20230726,-68.15,7190,20231205,9.87,11250,-29.78,20240109,7710,2.46,20240228,24800,-68.15,20230726,7190,9.87,20231205,0.42,N,438700,500,55 억,,42266,N,N,13,N,00,N
20240304,091027,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7840,20,2,0.26,37419590,4741,3.86,7820,7990,7800,10160,5480,7820,7894.33,0.38,0,-377,8620,8220,8020,7620,7420,8120,7520,55,2340,500,5000,10,1,11056490,867,-4.85,2.88,12,0.04,-1617.00,2725.00,24800,20230726,-68.39,7190,20231205,9.04,11250,-30.31,20240109,7710,1.69,20240228,24800,-68.39,20230726,7190,9.04,20231205,0.42,N,438700,500,55 억,,42266,N,N,13,N,00,N