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
20240229,160931,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7200,140,2,1.98,2279871860,315247,112.36,7080,7420,6940,9170,4950,7060,7232.04,1.94,0,-32615,7446,7252,7086,6892,6726,7350,6990,11,2110,100,5080,10,1,11469507,826,42.86,1.90,12,2.75,168.00,3784.00,9670,20240221,-25.54,4995,20231026,44.14,9670,-25.54,20240221,6080,18.42,20240206,9670,-25.54,20240221,4995,44.14,20231026,3.19,N,219420,100,11 억,,222428,N,N,0,N,00,N
20240229,150935,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7270,210,2,2.97,2136405340,295363,105.28,7080,7420,6940,9170,4950,7060,7233.16,1.94,0,-27333,7446,7252,7086,6892,6726,7350,6990,11,2110,100,5080,10,1,11469507,834,43.27,1.92,12,2.58,168.00,3784.00,9670,20240221,-24.82,4995,20231026,45.55,9670,-24.82,20240221,6080,19.57,20240206,9670,-24.82,20240221,4995,45.55,20231026,3.19,N,219420,100,11 억,,222428,N,N,0,N,00,N
20240229,140937,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7290,230,2,3.26,1944751160,268884,95.84,7080,7420,6940,9170,4950,7060,7232.69,1.94,0,-30761,7446,7252,7086,6892,6726,7350,6990,11,2110,100,5080,10,1,11469507,836,43.39,1.93,12,2.34,168.00,3784.00,9670,20240221,-24.61,4995,20231026,45.95,9670,-24.61,20240221,6080,19.90,20240206,9670,-24.61,20240221,4995,45.95,20231026,3.19,N,219420,100,11 억,,222428,N,N,0,N,00,N
20240229,130933,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7260,200,2,2.83,1746797560,241592,86.11,7080,7420,6940,9170,4950,7060,7230.38,1.94,0,-28096,7446,7252,7086,6892,6726,7350,6990,11,2110,100,5080,10,1,11469507,833,43.21,1.92,12,2.11,168.00,3784.00,9670,20240221,-24.92,4995,20231026,45.35,9670,-24.92,20240221,6080,19.41,20240206,9670,-24.92,20240221,4995,45.35,20231026,3.19,N,219420,100,11 억,,222428,N,N,0,N,00,N
20240229,120934,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7320,260,2,3.68,1582284340,219075,78.08,7080,7420,6940,9170,4950,7060,7222.58,1.94,0,-23293,7446,7252,7086,6892,6726,7350,6990,11,2110,100,5080,10,1,11469507,840,43.57,1.93,12,1.91,168.00,3784.00,9670,20240221,-24.30,4995,20231026,46.55,9670,-24.30,20240221,6080,20.39,20240206,9670,-24.30,20240221,4995,46.55,20231026,3.19,N,219420,100,11 억,,222428,N,N,0,N,00,N
20240229,110936,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7300,240,2,3.40,1139569060,158908,56.64,7080,7320,6940,9170,4950,7060,7171.26,1.94,0,-15397,7446,7252,7086,6892,6726,7350,6990,11,2110,100,5080,10,1,11469507,837,43.45,1.93,12,1.39,168.00,3784.00,9670,20240221,-24.51,4995,20231026,46.15,9670,-24.51,20240221,6080,20.07,20240206,9670,-24.51,20240221,4995,46.15,20231026,3.19,N,219420,100,11 억,,222428,N,N,0,N,00,N
20240229,100937,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7200,140,2,1.98,616363410,86756,30.92,7080,7230,6940,9170,4950,7060,7104.57,1.94,0,-21503,7446,7252,7086,6892,6726,7350,6990,11,2110,100,5080,10,1,11469507,826,42.86,1.90,12,0.76,168.00,3784.00,9670,20240221,-25.54,4995,20231026,44.14,9670,-25.54,20240221,6080,18.42,20240206,9670,-25.54,20240221,4995,44.14,20231026,3.19,N,219420,100,11 억,,222428,N,N,0,N,00,N
20240229,090935,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6950,-110,5,-1.56,147955510,21032,7.50,7080,7200,6950,9170,4950,7060,7034.76,1.94,0,-8233,7446,7252,7086,6892,6726,7350,6990,11,2110,100,5080,10,1,11469507,797,41.37,1.84,12,0.18,168.00,3784.00,9670,20240221,-28.13,4995,20231026,39.14,9670,-28.13,20240221,6080,14.31,20240206,9670,-28.13,20240221,4995,39.14,20231026,3.19,N,219420,100,11 억,,222428,N,N,0,N,00,N
20240228,160841,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7060,-100,5,-1.40,1945985770,275437,81.26,7040,7280,6920,9300,5020,7160,7065.10,2.17,0,-27793,7780,7470,7280,6970,6780,7375,6875,11,2140,100,5150,10,1,11469507,810,42.02,1.87,12,2.40,168.00,3784.00,9670,20240221,-26.99,4995,20231026,41.34,9670,-26.99,20240221,6080,16.12,20240206,9670,-26.99,20240221,4995,41.34,20231026,3.35,N,219420,100,11 억,,249111,N,N,0,N,00,N
20240228,150841,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6990,-170,5,-2.37,1813801770,256672,75.72,7040,7280,6920,9300,5020,7160,7066.55,2.17,0,-24423,7780,7470,7280,6970,6780,7375,6875,11,2140,100,5150,10,1,11469507,802,41.61,1.85,12,2.24,168.00,3784.00,9670,20240221,-27.71,4995,20231026,39.94,9670,-27.71,20240221,6080,14.97,20240206,9670,-27.71,20240221,4995,39.94,20231026,3.35,N,219420,100,11 억,,249111,N,N,0,N,00,N
20240228,140934,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6970,-190,5,-2.65,1624747200,229503,67.71,7040,7280,6920,9300,5020,7160,7079.35,2.17,0,-23349,7780,7470,7280,6970,6780,7375,6875,11,2140,100,5150,10,1,11469507,799,41.49,1.84,12,2.00,168.00,3784.00,9670,20240221,-27.92,4995,20231026,39.54,9670,-27.92,20240221,6080,14.64,20240206,9670,-27.92,20240221,4995,39.54,20231026,3.35,N,219420,100,11 억,,249111,N,N,0,N,00,N
20240228,130934,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6970,-190,5,-2.65,1388803620,195567,57.70,7040,7280,6950,9300,5020,7160,7101.37,2.17,0,-28192,7780,7470,7280,6970,6780,7375,6875,11,2140,100,5150,10,1,11469507,799,41.49,1.84,12,1.71,168.00,3784.00,9670,20240221,-27.92,4995,20231026,39.54,9670,-27.92,20240221,6080,14.64,20240206,9670,-27.92,20240221,4995,39.54,20231026,3.35,N,219420,100,11 억,,249111,N,N,0,N,00,N
20240228,120937,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6970,-190,5,-2.65,1257334470,176723,52.14,7040,7280,6950,9300,5020,7160,7114.67,2.17,0,-21756,7780,7470,7280,6970,6780,7375,6875,11,2140,100,5150,10,1,11469507,799,41.49,1.84,12,1.54,168.00,3784.00,9670,20240221,-27.92,4995,20231026,39.54,9670,-27.92,20240221,6080,14.64,20240206,9670,-27.92,20240221,4995,39.54,20231026,3.35,N,219420,100,11 억,,249111,N,N,0,N,00,N
20240228,110857,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7030,-130,5,-1.82,984545950,137817,40.66,7040,7280,7030,9300,5020,7160,7143.84,2.17,0,-19355,7780,7470,7280,6970,6780,7375,6875,11,2140,100,5150,10,1,11469507,806,41.85,1.86,12,1.20,168.00,3784.00,9670,20240221,-27.30,4995,20231026,40.74,9670,-27.30,20240221,6080,15.62,20240206,9670,-27.30,20240221,4995,40.74,20231026,3.35,N,219420,100,11 억,,249111,N,N,0,N,00,N
20240228,100932,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7120,-40,5,-0.56,661492480,92163,27.19,7040,7280,7040,9300,5020,7160,7177.45,2.17,0,-10231,7780,7470,7280,6970,6780,7375,6875,11,2140,100,5150,10,1,11469507,817,42.38,1.88,12,0.80,168.00,3784.00,9670,20240221,-26.37,4995,20231026,42.54,9670,-26.37,20240221,6080,17.11,20240206,9670,-26.37,20240221,4995,42.54,20231026,3.35,N,219420,100,11 억,,249111,N,N,0,N,00,N
20240228,090936,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7210,50,2,0.70,214515640,29966,8.84,7040,7280,7040,9300,5020,7160,7158.63,2.17,0,4153,7780,7470,7280,6970,6780,7375,6875,11,2140,100,5150,10,1,11469507,827,42.92,1.91,12,0.26,168.00,3784.00,9670,20240221,-25.44,4995,20231026,44.34,9670,-25.44,20240221,6080,18.59,20240206,9670,-25.44,20240221,4995,44.34,20231026,3.35,N,219420,100,11 억,,249111,N,N,0,N,00,N
20240227,160934,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7160,-340,5,-4.53,2428709260,334063,69.64,7520,7590,7090,9750,5250,7500,7270.30,1.95,0,26151,8073,7786,7593,7306,7113,7690,7210,11,2250,100,5400,10,1,11469507,821,42.62,1.89,12,2.91,168.00,3784.00,9670,20240221,-25.96,4995,20231026,43.34,9670,-25.96,20240221,6080,17.76,20240206,9670,-25.96,20240221,4995,43.34,20231026,3.41,N,219420,100,11 억,,223678,N,N,0,N,00,N
20240227,150933,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7190,-310,5,-4.13,2322227790,319230,66.55,7520,7590,7090,9750,5250,7500,7274.30,1.95,0,22292,8073,7786,7593,7306,7113,7690,7210,11,2250,100,5400,10,1,11469507,825,42.80,1.90,12,2.78,168.00,3784.00,9670,20240221,-25.65,4995,20231026,43.94,9670,-25.65,20240221,6080,18.26,20240206,9670,-25.65,20240221,4995,43.94,20231026,3.41,N,219420,100,11 억,,223678,N,N,0,N,00,N
20240227,140931,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7160,-340,5,-4.53,1976857790,270919,56.48,7520,7590,7160,9750,5250,7500,7296.69,1.95,0,11831,8073,7786,7593,7306,7113,7690,7210,11,2250,100,5400,10,1,11469507,821,42.62,1.89,12,2.36,168.00,3784.00,9670,20240221,-25.96,4995,20231026,43.34,9670,-25.96,20240221,6080,17.76,20240206,9670,-25.96,20240221,4995,43.34,20231026,3.41,N,219420,100,11 억,,223678,N,N,0,N,00,N
20240227,130853,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7260,-240,5,-3.20,1594292480,217826,45.41,7520,7590,7200,9750,5250,7500,7318.92,1.95,0,-1372,8073,7786,7593,7306,7113,7690,7210,11,2250,100,5400,10,1,11469507,833,43.21,1.92,12,1.90,168.00,3784.00,9670,20240221,-24.92,4995,20231026,45.35,9670,-24.92,20240221,6080,19.41,20240206,9670,-24.92,20240221,4995,45.35,20231026,3.41,N,219420,100,11 억,,223678,N,N,0,N,00,N
20240227,120935,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7260,-240,5,-3.20,1381332930,188408,39.28,7520,7590,7220,9750,5250,7500,7331.40,1.95,0,-8936,8073,7786,7593,7306,7113,7690,7210,11,2250,100,5400,10,1,11469507,833,43.21,1.92,12,1.64,168.00,3784.00,9670,20240221,-24.92,4995,20231026,45.35,9670,-24.92,20240221,6080,19.41,20240206,9670,-24.92,20240221,4995,45.35,20231026,3.41,N,219420,100,11 억,,223678,N,N,0,N,00,N
20240227,110934,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7280,-220,5,-2.93,1211751880,165036,34.40,7520,7590,7220,9750,5250,7500,7342.13,1.95,0,-6937,8073,7786,7593,7306,7113,7690,7210,11,2250,100,5400,10,1,11469507,835,43.33,1.92,12,1.44,168.00,3784.00,9670,20240221,-24.72,4995,20231026,45.75,9670,-24.72,20240221,6080,19.74,20240206,9670,-24.72,20240221,4995,45.75,20231026,3.41,N,219420,100,11 억,,223678,N,N,0,N,00,N
20240227,100929,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7360,-140,5,-1.87,1002700310,136496,28.45,7520,7590,7220,9750,5250,7500,7345.75,1.95,0,-6859,8073,7786,7593,7306,7113,7690,7210,11,2250,100,5400,10,1,11469507,844,43.81,1.95,12,1.19,168.00,3784.00,9670,20240221,-23.89,4995,20231026,47.35,9670,-23.89,20240221,6080,21.05,20240206,9670,-23.89,20240221,4995,47.35,20231026,3.41,N,219420,100,11 억,,223678,N,N,0,N,00,N
20240227,090934,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7350,-150,5,-2.00,284765770,38158,7.95,7520,7590,7350,9750,5250,7500,7462.58,1.95,0,-3850,8073,7786,7593,7306,7113,7690,7210,11,2250,100,5400,10,1,11469507,843,43.75,1.94,12,0.33,168.00,3784.00,9670,20240221,-23.99,4995,20231026,47.15,9670,-23.99,20240221,6080,20.89,20240206,9670,-23.99,20240221,4995,47.15,20231026,3.41,N,219420,100,11 억,,223678,N,N,0,N,00,N
20240226,160929,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7500,-190,5,-2.47,3581554970,473244,61.26,7620,7880,7400,9990,5390,7690,7568.42,2.39,0,-50760,8163,7926,7613,7376,7063,7770,7220,11,2300,100,5530,10,1,11469507,860,44.64,1.98,12,4.13,168.00,3784.00,9670,20240221,-22.44,4995,20231026,50.15,9670,-22.44,20240221,6080,23.36,20240206,9670,-22.44,20240221,4995,50.15,20231026,3.72,N,219420,100,11 억,,274497,N,N,0,N,00,N
20240226,150924,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7470,-220,5,-2.86,3480802230,459800,59.52,7620,7880,7400,9990,5390,7690,7570.25,2.39,0,-53843,8163,7926,7613,7376,7063,7770,7220,11,2300,100,5530,10,1,11469507,857,44.46,1.97,12,4.01,168.00,3784.00,9670,20240221,-22.75,4995,20231026,49.55,9670,-22.75,20240221,6080,22.86,20240206,9670,-22.75,20240221,4995,49.55,20231026,3.72,N,219420,100,11 억,,274497,N,N,0,N,00,N
20240226,140928,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7440,-250,5,-3.25,3233703500,426662,55.23,7620,7880,7400,9990,5390,7690,7579.07,2.39,0,-48003,8163,7926,7613,7376,7063,7770,7220,11,2300,100,5530,10,1,11469507,853,44.29,1.97,12,3.72,168.00,3784.00,9670,20240221,-23.06,4995,20231026,48.95,9670,-23.06,20240221,6080,22.37,20240206,9670,-23.06,20240221,4995,48.95,20231026,3.72,N,219420,100,11 억,,274497,N,N,0,N,00,N
20240226,130921,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7520,-170,5,-2.21,2754045090,362495,46.92,7620,7880,7400,9990,5390,7690,7597.47,2.39,0,-21582,8163,7926,7613,7376,7063,7770,7220,11,2300,100,5530,10,1,11469507,863,44.76,1.99,12,3.16,168.00,3784.00,9670,20240221,-22.23,4995,20231026,50.55,9670,-22.23,20240221,6080,23.68,20240206,9670,-22.23,20240221,4995,50.55,20231026,3.72,N,219420,100,11 억,,274497,N,N,0,N,00,N
20240226,120920,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7580,-110,5,-1.43,1588465550,210535,27.25,7620,7740,7400,9990,5390,7690,7544.89,2.39,0,5559,8163,7926,7613,7376,7063,7770,7220,11,2300,100,5530,10,1,11469507,869,45.12,2.00,12,1.84,168.00,3784.00,9670,20240221,-21.61,4995,20231026,51.75,9670,-21.61,20240221,6080,24.67,20240206,9670,-21.61,20240221,4995,51.75,20231026,3.72,N,219420,100,11 억,,274497,N,N,0,N,00,N
20240226,110920,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7500,-190,5,-2.47,1443471800,191265,24.76,7620,7740,7400,9990,5390,7690,7546.97,2.39,0,9681,8163,7926,7613,7376,7063,7770,7220,11,2300,100,5530,10,1,11469507,860,44.64,1.98,12,1.67,168.00,3784.00,9670,20240221,-22.44,4995,20231026,50.15,9670,-22.44,20240221,6080,23.36,20240206,9670,-22.44,20240221,4995,50.15,20231026,3.72,N,219420,100,11 억,,274497,N,N,0,N,00,N
20240226,100917,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7500,-190,5,-2.47,1133049250,150012,19.42,7620,7740,7400,9990,5390,7690,7553.05,2.39,0,20871,8163,7926,7613,7376,7063,7770,7220,11,2300,100,5530,10,1,11469507,860,44.64,1.98,12,1.31,168.00,3784.00,9670,20240221,-22.44,4995,20231026,50.15,9670,-22.44,20240221,6080,23.36,20240206,9670,-22.44,20240221,4995,50.15,20231026,3.72,N,219420,100,11 억,,274497,N,N,0,N,00,N
20240226,090916,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7570,-120,5,-1.56,320628800,42156,5.46,7620,7740,7480,9990,5390,7690,7605.75,2.39,0,-2296,8163,7926,7613,7376,7063,7770,7220,11,2300,100,5530,10,1,11469507,868,45.06,2.00,12,0.37,168.00,3784.00,9670,20240221,-21.72,4995,20231026,51.55,9670,-21.72,20240221,6080,24.51,20240206,9670,-21.72,20240221,4995,51.55,20231026,3.72,N,219420,100,11 억,,274497,N,N,0,N,00,N
20240223,160917,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7690,40,2,0.52,5773802160,757512,51.54,7840,7850,7300,9940,5360,7650,7621.95,2.76,0,-43820,8783,8216,7863,7296,6943,8040,7120,11,2290,100,5500,10,1,11469507,882,45.77,2.03,12,6.60,168.00,3784.00,9670,20240221,-20.48,4995,20231026,53.95,9670,-20.48,20240221,6080,26.48,20240206,9670,-20.48,20240221,4995,53.95,20231026,3.65,N,219420,100,11 억,,316093,N,N,0,N,01,N
20240223,150910,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7710,60,2,0.78,5554090780,728979,49.60,7840,7850,7300,9940,5360,7650,7619.00,2.76,0,-44199,8783,8216,7863,7296,6943,8040,7120,11,2290,100,5500,10,1,11469507,884,45.89,2.04,12,6.36,168.00,3784.00,9670,20240221,-20.27,4995,20231026,54.35,9670,-20.27,20240221,6080,26.81,20240206,9670,-20.27,20240221,4995,54.35,20231026,3.65,N,219420,100,11 억,,316093,N,N,0,N,01,N
20240223,140913,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7710,60,2,0.78,4388745710,578880,39.39,7840,7850,7300,9940,5360,7650,7581.44,2.76,0,-47680,8783,8216,7863,7296,6943,8040,7120,11,2290,100,5500,10,1,11469507,884,45.89,2.04,12,5.05,168.00,3784.00,9670,20240221,-20.27,4995,20231026,54.35,9670,-20.27,20240221,6080,26.81,20240206,9670,-20.27,20240221,4995,54.35,20231026,3.65,N,219420,100,11 억,,316093,N,N,0,N,01,N
20240223,130910,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7560,-90,5,-1.18,3779444730,499496,33.99,7840,7850,7300,9940,5360,7650,7566.52,2.76,0,-40568,8783,8216,7863,7296,6943,8040,7120,11,2290,100,5500,10,1,11469507,867,45.00,2.00,12,4.35,168.00,3784.00,9670,20240221,-21.82,4995,20231026,51.35,9670,-21.82,20240221,6080,24.34,20240206,9670,-21.82,20240221,4995,51.35,20231026,3.65,N,219420,100,11 억,,316093,N,N,0,N,01,N
20240223,120913,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7580,-70,5,-0.92,3476873380,459297,31.25,7840,7850,7300,9940,5360,7650,7569.99,2.76,0,-34636,8783,8216,7863,7296,6943,8040,7120,11,2290,100,5500,10,1,11469507,869,45.12,2.00,12,4.00,168.00,3784.00,9670,20240221,-21.61,4995,20231026,51.75,9670,-21.61,20240221,6080,24.67,20240206,9670,-21.61,20240221,4995,51.75,20231026,3.65,N,219420,100,11 억,,316093,N,N,0,N,01,N
20240223,110902,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7590,-60,5,-0.78,3305151680,436714,29.72,7840,7850,7300,9940,5360,7650,7568.23,2.76,0,-35255,8783,8216,7863,7296,6943,8040,7120,11,2290,100,5500,10,1,11469507,871,45.18,2.01,12,3.81,168.00,3784.00,9670,20240221,-21.51,4995,20231026,51.95,9670,-21.51,20240221,6080,24.84,20240206,9670,-21.51,20240221,4995,51.95,20231026,3.65,N,219420,100,11 억,,316093,N,N,0,N,01,N
20240223,100907,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7730,80,2,1.05,2552001490,338444,23.03,7840,7850,7300,9940,5360,7650,7540.40,2.76,0,-46413,8783,8216,7863,7296,6943,8040,7120,11,2290,100,5500,10,1,11469507,887,46.01,2.04,12,2.95,168.00,3784.00,9670,20240221,-20.06,4995,20231026,54.75,9670,-20.06,20240221,6080,27.14,20240206,9670,-20.06,20240221,4995,54.75,20231026,3.65,N,219420,100,11 억,,316093,N,N,0,N,01,N
20240223,090910,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7540,-110,5,-1.44,657502440,85818,5.84,7840,7850,7480,9940,5360,7650,7661.59,2.76,0,-24425,8783,8216,7863,7296,6943,8040,7120,11,2290,100,5500,10,1,11469507,865,44.88,1.99,12,0.75,168.00,3784.00,9670,20240221,-22.03,4995,20231026,50.95,9670,-22.03,20240221,6080,24.01,20240206,9670,-22.03,20240221,4995,50.95,20231026,3.65,N,219420,100,11 억,,316093,N,N,0,N,01,N
20240222,160857,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7650,-600,5,-7.27,11400033690,1452077,16.34,8000,8430,7510,10720,5780,8250,7850.42,1.00,0,199696,10443,9346,8573,7476,6703,9895,8025,11,2470,100,5940,10,1,11469507,877,45.54,2.02,12,12.66,168.00,3784.00,9670,20240221,-20.89,4995,20231026,53.15,9670,-20.89,20240221,6080,25.82,20240206,9670,-20.89,20240221,4995,53.15,20231026,3.55,N,219420,100,11 억,,115077,N,N,0,N,01,N
20240222,150906,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7570,-680,5,-8.24,10935439910,1390877,15.65,8000,8430,7510,10720,5780,8250,7861.30,1.00,0,203089,10443,9346,8573,7476,6703,9895,8025,11,2470,100,5940,10,1,11469507,868,45.06,2.00,12,12.13,168.00,3784.00,9670,20240221,-21.72,4995,20231026,51.55,9670,-21.72,20240221,6080,24.51,20240206,9670,-21.72,20240221,4995,51.55,20231026,3.55,N,219420,100,11 억,,115077,N,N,0,N,01,N
20240222,140904,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7590,-660,5,-8.00,9499166480,1200916,13.51,8000,8430,7550,10720,5780,8250,7908.96,1.00,0,173544,10443,9346,8573,7476,6703,9895,8025,11,2470,100,5940,10,1,11469507,871,45.18,2.01,12,10.47,168.00,3784.00,9670,20240221,-21.51,4995,20231026,51.95,9670,-21.51,20240221,6080,24.84,20240206,9670,-21.51,20240221,4995,51.95,20231026,3.55,N,219420,100,11 억,,115077,N,N,0,N,01,N
20240222,130851,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7660,-590,5,-7.15,8091353410,1015641,11.43,8000,8430,7610,10720,5780,8250,7965.78,1.00,0,154643,10443,9346,8573,7476,6703,9895,8025,11,2470,100,5940,10,1,11469507,879,45.60,2.02,12,8.86,168.00,3784.00,9670,20240221,-20.79,4995,20231026,53.35,9670,-20.79,20240221,6080,25.99,20240206,9670,-20.79,20240221,4995,53.35,20231026,3.55,N,219420,100,11 억,,115077,N,N,0,N,01,N
20240222,120903,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7800,-450,5,-5.45,6633238190,826052,9.29,8000,8430,7710,10720,5780,8250,8029.13,1.00,0,115104,10443,9346,8573,7476,6703,9895,8025,11,2470,100,5940,10,1,11469507,895,46.43,2.06,12,7.20,168.00,3784.00,9670,20240221,-19.34,4995,20231026,56.16,9670,-19.34,20240221,6080,28.29,20240206,9670,-19.34,20240221,4995,56.16,20231026,3.55,N,219420,100,11 억,,115077,N,N,0,N,01,N
20240222,110900,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7930,-320,5,-3.88,5055201220,623992,7.02,8000,8430,7890,10720,5780,8250,8100.56,1.00,0,74894,10443,9346,8573,7476,6703,9895,8025,11,2470,100,5940,10,1,11469507,910,47.20,2.10,12,5.44,168.00,3784.00,9670,20240221,-17.99,4995,20231026,58.76,9670,-17.99,20240221,6080,30.43,20240206,9670,-17.99,20240221,4995,58.76,20231026,3.55,N,219420,100,11 억,,115077,N,N,0,N,01,N
20240222,100851,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8040,-210,5,-2.55,3701815230,454592,5.11,8000,8430,7890,10720,5780,8250,8142.35,1.00,0,22475,10443,9346,8573,7476,6703,9895,8025,11,2470,100,5940,10,1,11469507,922,47.86,2.12,12,3.96,168.00,3784.00,9670,20240221,-16.86,4995,20231026,60.96,9670,-16.86,20240221,6080,32.24,20240206,9670,-16.86,20240221,4995,60.96,20231026,3.55,N,219420,100,11 억,,115077,N,N,0,N,01,N
20240222,090907,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8250,0,3,0.00,1169790670,143964,1.62,8000,8300,7940,10720,5780,8250,8122.53,1.00,0,2719,10443,9346,8573,7476,6703,9895,8025,11,2470,100,5940,10,1,11469507,946,49.11,2.18,12,1.26,168.00,3784.00,9670,20240221,-14.68,4995,20231026,65.17,9670,-14.68,20240221,6080,35.69,20240206,9670,-14.68,20240221,4995,65.17,20231026,3.55,N,219420,100,11 억,,115077,N,N,0,N,01,N
20240221,160858,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,8250,810,2,10.89,79179803000,8830183,2108.54,7810,9670,7800,9670,5210,7440,8968.05,1.00,0,2595,7833,7636,7433,7236,7033,7735,7335,11,2230,100,5350,10,1,11469507,946,49.11,2.18,12,76.99,168.00,3784.00,9670,20240221,-14.68,4995,20231026,65.17,9670,-14.68,20240221,6080,35.69,20240206,9670,-14.68,20240221,4995,65.17,20231026,3.55,N,219420,100,11 억,,114888,N,N,0,N,00,N
20240221,150851,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,8320,880,2,11.83,77916989690,8677534,2072.09,7810,9670,7800,9670,5210,7440,8979.16,1.00,0,-19237,7833,7636,7433,7236,7033,7735,7335,11,2230,100,5350,10,1,11469507,954,49.52,2.20,12,75.66,168.00,3784.00,9670,20240221,-13.96,4995,20231026,66.57,9670,-13.96,20240221,6080,36.84,20240206,9670,-13.96,20240221,4995,66.57,20231026,3.55,N,219420,100,11 억,,114888,N,N,0,N,00,N
20240221,140849,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,8650,1210,2,16.26,71122712370,7870461,1879.37,7810,9670,7800,9670,5210,7440,9036.66,1.00,0,-102717,7833,7636,7433,7236,7033,7735,7335,11,2230,100,5350,10,1,11469507,992,51.49,2.29,12,68.62,168.00,3784.00,9670,20240221,-10.55,4995,20231026,73.17,9670,-10.55,20240221,6080,42.27,20240206,9670,-10.55,20240221,4995,73.17,20231026,3.55,N,219420,100,11 억,,114888,N,N,0,N,00,N
20240221,130850,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,9000,1560,2,20.97,62168211470,6851960,1636.16,7810,9670,7800,9670,5210,7440,9073.06,1.00,0,-110685,7833,7636,7433,7236,7033,7735,7335,11,2230,100,5350,10,1,11469507,1032,53.57,2.38,12,59.74,168.00,3784.00,9670,20240221,-6.93,4995,20231026,80.18,9670,-6.93,20240221,6080,48.03,20240206,9670,-6.93,20240221,4995,80.18,20231026,3.55,N,219420,100,11 억,,114888,N,N,0,N,00,N
20240221,120851,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,8860,1420,2,19.09,56065190430,6176752,1474.93,7810,9670,7800,9670,5210,7440,9076.81,1.00,0,-105343,7833,7636,7433,7236,7033,7735,7335,11,2230,100,5350,10,1,11469507,1016,52.74,2.34,12,53.85,168.00,3784.00,9670,20240221,-8.38,4995,20231026,77.38,9670,-8.38,20240221,6080,45.72,20240206,9670,-8.38,20240221,4995,77.38,20231026,3.55,N,219420,100,11 억,,114888,N,N,0,N,00,N
20240221,110857,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,8810,1370,2,18.41,53553933140,5894339,1407.50,7810,9670,7800,9670,5210,7440,9085.66,1.00,0,-109838,7833,7636,7433,7236,7033,7735,7335,11,2230,100,5350,10,1,11469507,1010,52.44,2.33,12,51.39,168.00,3784.00,9670,20240221,-8.89,4995,20231026,76.38,9670,-8.89,20240221,6080,44.90,20240206,9670,-8.89,20240221,4995,76.38,20231026,3.55,N,219420,100,11 억,,114888,N,N,0,N,00,N
20240221,100850,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,8790,1350,2,18.15,47671288710,5235495,1250.17,7810,9670,7800,9670,5210,7440,9105.40,1.00,0,-102400,7833,7636,7433,7236,7033,7735,7335,11,2230,100,5350,10,1,11469507,1008,52.32,2.32,12,45.65,168.00,3784.00,9670,20240221,-9.10,4995,20231026,75.98,9670,-9.10,20240221,6080,44.57,20240206,9670,-9.10,20240221,4995,75.98,20231026,3.55,N,219420,100,11 억,,114888,N,N,0,N,00,N
20240221,090849,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,9670,2230,1,29.97,20347328660,2262373,540.23,7810,9670,7800,9670,5210,7440,8993.80,1.00,0,-43196,7833,7636,7433,7236,7033,7735,7335,11,2230,100,5350,10,1,11469507,1109,57.56,2.56,12,19.73,168.00,3784.00,9670,20240221,0.00,4995,20231026,93.59,9670,0.00,20240221,6080,59.05,20240206,9670,0.00,20240221,4995,93.59,20231026,3.55,N,219420,100,11 억,,114888,N,N,0,N,00,N
20240220,160843,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7440,-60,5,-0.80,3036592780,408994,80.26,7430,7630,7230,9750,5250,7500,7424.43,1.04,0,-4342,7953,7726,7613,7386,7273,7670,7330,11,2250,100,5400,10,1,11469507,853,44.29,1.97,12,3.57,168.00,3784.00,8630,20230303,-13.79,4995,20231026,48.95,8570,-13.19,20240215,6080,22.37,20240206,8630,-13.79,20230303,4995,48.95,20231026,3.19,N,219420,100,11 억,,119644,N,N,0,N,00,N
20240220,150844,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7450,-50,5,-0.67,2918569820,393132,77.15,7430,7630,7230,9750,5250,7500,7423.89,1.04,0,-4517,7953,7726,7613,7386,7273,7670,7330,11,2250,100,5400,10,1,11469507,854,44.35,1.97,12,3.43,168.00,3784.00,8630,20230303,-13.67,4995,20231026,49.15,8570,-13.07,20240215,6080,22.53,20240206,8630,-13.67,20230303,4995,49.15,20231026,3.19,N,219420,100,11 억,,119644,N,N,0,N,00,N
20240220,140841,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7460,-40,5,-0.53,2642193330,355906,69.84,7430,7630,7230,9750,5250,7500,7423.85,1.04,0,-10307,7953,7726,7613,7386,7273,7670,7330,11,2250,100,5400,10,1,11469507,856,44.40,1.97,12,3.10,168.00,3784.00,8630,20230303,-13.56,4995,20231026,49.35,8570,-12.95,20240215,6080,22.70,20240206,8630,-13.56,20230303,4995,49.35,20231026,3.19,N,219420,100,11 억,,119644,N,N,0,N,00,N
20240220,130844,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7520,20,2,0.27,2145432710,289992,56.91,7430,7600,7230,9750,5250,7500,7398.24,1.04,0,10638,7953,7726,7613,7386,7273,7670,7330,11,2250,100,5400,10,1,11469507,863,44.76,1.99,12,2.53,168.00,3784.00,8630,20230303,-12.86,4995,20231026,50.55,8570,-12.25,20240215,6080,23.68,20240206,8630,-12.86,20230303,4995,50.55,20231026,3.19,N,219420,100,11 억,,119644,N,N,0,N,00,N
20240220,120838,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7450,-50,5,-0.67,1966114740,265951,52.19,7430,7600,7230,9750,5250,7500,7392.76,1.04,0,15901,7953,7726,7613,7386,7273,7670,7330,11,2250,100,5400,10,1,11469507,854,44.35,1.97,12,2.32,168.00,3784.00,8630,20230303,-13.67,4995,20231026,49.15,8570,-13.07,20240215,6080,22.53,20240206,8630,-13.67,20230303,4995,49.15,20231026,3.19,N,219420,100,11 억,,119644,N,N,0,N,00,N
20240220,110840,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7440,-60,5,-0.80,1871517660,253240,49.69,7430,7600,7230,9750,5250,7500,7390.28,1.04,0,16142,7953,7726,7613,7386,7273,7670,7330,11,2250,100,5400,10,1,11469507,853,44.29,1.97,12,2.21,168.00,3784.00,8630,20230303,-13.79,4995,20231026,48.95,8570,-13.19,20240215,6080,22.37,20240206,8630,-13.79,20230303,4995,48.95,20231026,3.19,N,219420,100,11 억,,119644,N,N,0,N,00,N
20240220,100833,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7420,-80,5,-1.07,1236316880,168586,33.08,7430,7500,7230,9750,5250,7500,7333.43,1.04,0,19143,7953,7726,7613,7386,7273,7670,7330,11,2250,100,5400,10,1,11469507,851,44.17,1.96,12,1.47,168.00,3784.00,8630,20230303,-14.02,4995,20231026,48.55,8570,-13.42,20240215,6080,22.04,20240206,8630,-14.02,20230303,4995,48.55,20231026,3.19,N,219420,100,11 억,,119644,N,N,0,N,00,N
20240220,090848,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7240,-260,5,-3.47,495943670,67828,13.31,7430,7450,7240,9750,5250,7500,7311.73,1.04,0,12983,7953,7726,7613,7386,7273,7670,7330,11,2250,100,5400,10,1,11469507,830,43.10,1.91,12,0.59,168.00,3784.00,8630,20230303,-16.11,4995,20231026,44.94,8570,-15.52,20240215,6080,19.08,20240206,8630,-16.11,20230303,4995,44.94,20231026,3.19,N,219420,100,11 억,,119644,N,N,0,N,00,N
20240219,160843,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7500,-440,5,-5.54,3799937640,497007,41.90,7780,7840,7500,10320,5560,7940,7647.03,1.23,0,-20497,8346,8142,7796,7592,7246,7970,7420,11,2380,100,5710,10,1,11469507,860,44.64,1.98,12,4.33,168.00,3784.00,8630,20230303,-13.09,4995,20231026,50.15,8570,-12.49,20240215,6080,23.36,20240206,8630,-13.09,20230303,4995,50.15,20231026,2.98,N,219420,100,11 억,,141638,N,N,0,N,00,N
20240219,150848,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7550,-390,5,-4.91,3499434420,457007,38.53,7780,7840,7500,10320,5560,7940,7657.21,1.23,0,-27754,8346,8142,7796,7592,7246,7970,7420,11,2380,100,5710,10,1,11469507,866,44.94,2.00,12,3.98,168.00,3784.00,8630,20230303,-12.51,4995,20231026,51.15,8570,-11.90,20240215,6080,24.18,20240206,8630,-12.51,20230303,4995,51.15,20231026,2.98,N,219420,100,11 억,,141638,N,N,0,N,00,N
20240219,140847,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7580,-360,5,-4.53,3126711030,407854,34.39,7780,7840,7500,10320,5560,7940,7666.17,1.23,0,-33964,8346,8142,7796,7592,7246,7970,7420,11,2380,100,5710,10,1,11469507,869,45.12,2.00,12,3.56,168.00,3784.00,8630,20230303,-12.17,4995,20231026,51.75,8570,-11.55,20240215,6080,24.67,20240206,8630,-12.17,20230303,4995,51.75,20231026,2.98,N,219420,100,11 억,,141638,N,N,0,N,00,N
20240219,130846,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7550,-390,5,-4.91,2861049040,372655,31.42,7780,7840,7510,10320,5560,7940,7677.38,1.23,0,-29599,8346,8142,7796,7592,7246,7970,7420,11,2380,100,5710,10,1,11469507,866,44.94,2.00,12,3.25,168.00,3784.00,8630,20230303,-12.51,4995,20231026,51.15,8570,-11.90,20240215,6080,24.18,20240206,8630,-12.51,20230303,4995,51.15,20231026,2.98,N,219420,100,11 억,,141638,N,N,0,N,00,N
20240219,120844,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7630,-310,5,-3.90,2217614640,287833,24.27,7780,7840,7620,10320,5560,7940,7704.41,1.23,0,-11520,8346,8142,7796,7592,7246,7970,7420,11,2380,100,5710,10,1,11469507,875,45.42,2.02,12,2.51,168.00,3784.00,8630,20230303,-11.59,4995,20231026,52.75,8570,-10.97,20240215,6080,25.49,20240206,8630,-11.59,20230303,4995,52.75,20231026,2.98,N,219420,100,11 억,,141638,N,N,0,N,00,N
20240219,110843,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7700,-240,5,-3.02,1820846450,236016,19.90,7780,7840,7620,10320,5560,7940,7714.81,1.23,0,-11997,8346,8142,7796,7592,7246,7970,7420,11,2380,100,5710,10,1,11469507,883,45.83,2.03,12,2.06,168.00,3784.00,8630,20230303,-10.78,4995,20231026,54.15,8570,-10.15,20240215,6080,26.64,20240206,8630,-10.78,20230303,4995,54.15,20231026,2.98,N,219420,100,11 억,,141638,N,N,0,N,00,N
20240219,100838,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7690,-250,5,-3.15,1533154430,198712,16.75,7780,7840,7620,10320,5560,7940,7715.32,1.23,0,-13620,8346,8142,7796,7592,7246,7970,7420,11,2380,100,5710,10,1,11469507,882,45.77,2.03,12,1.73,168.00,3784.00,8630,20230303,-10.89,4995,20231026,53.95,8570,-10.27,20240215,6080,26.48,20240206,8630,-10.89,20230303,4995,53.95,20231026,2.98,N,219420,100,11 억,,141638,N,N,0,N,00,N
20240219,090839,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7740,-200,5,-2.52,645833130,83377,7.03,7780,7840,7620,10320,5560,7940,7745.64,1.23,0,-9436,8346,8142,7796,7592,7246,7970,7420,11,2380,100,5710,10,1,11469507,888,46.07,2.05,12,0.73,168.00,3784.00,8630,20230303,-10.31,4995,20231026,54.95,8570,-9.68,20240215,6080,27.30,20240206,8630,-10.31,20230303,4995,54.95,20231026,2.98,N,219420,100,11 억,,141638,N,N,0,N,00,N
20240216,160834,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7940,-190,5,-2.34,8569368150,1109021,49.62,7950,8000,7450,10560,5700,8130,7724.17,2.15,0,-105980,8903,8516,8183,7796,7463,8350,7630,11,2430,100,5850,10,1,11469507,911,47.26,2.10,12,9.67,168.00,3784.00,8630,20230303,-8.00,4995,20231026,58.96,8570,-7.35,20240215,6080,30.59,20240206,8630,-8.00,20230303,4995,58.96,20231026,3.00,N,219420,100,11 억,,246331,N,N,0,N,00,N
20240216,150840,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7840,-290,5,-3.57,7877759500,1021362,45.70,7950,8000,7450,10560,5700,8130,7710.39,2.15,0,-91453,8903,8516,8183,7796,7463,8350,7630,11,2430,100,5850,10,1,11469507,899,46.67,2.07,12,8.91,168.00,3784.00,8630,20230303,-9.15,4995,20231026,56.96,8570,-8.52,20240215,6080,28.95,20240206,8630,-9.15,20230303,4995,56.96,20231026,3.00,N,219420,100,11 억,,246331,N,N,0,N,00,N
20240216,140844,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7780,-350,5,-4.31,6922622020,899363,40.24,7950,8000,7450,10560,5700,8130,7694.17,2.15,0,-79691,8903,8516,8183,7796,7463,8350,7630,11,2430,100,5850,10,1,11469507,892,46.31,2.06,12,7.84,168.00,3784.00,8630,20230303,-9.85,4995,20231026,55.76,8570,-9.22,20240215,6080,27.96,20240206,8630,-9.85,20230303,4995,55.76,20231026,3.00,N,219420,100,11 억,,246331,N,N,0,N,00,N
20240216,130836,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7700,-430,5,-5.29,5969494620,777275,34.78,7950,8000,7450,10560,5700,8130,7676.32,2.15,0,-69773,8903,8516,8183,7796,7463,8350,7630,11,2430,100,5850,10,1,11469507,883,45.83,2.03,12,6.78,168.00,3784.00,8630,20230303,-10.78,4995,20231026,54.15,8570,-10.15,20240215,6080,26.64,20240206,8630,-10.78,20230303,4995,54.15,20231026,3.00,N,219420,100,11 억,,246331,N,N,0,N,00,N
20240216,120839,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7700,-430,5,-5.29,4630880270,604346,27.04,7950,8000,7450,10560,5700,8130,7657.67,2.15,0,-42881,8903,8516,8183,7796,7463,8350,7630,11,2430,100,5850,10,1,11469507,883,45.83,2.03,12,5.27,168.00,3784.00,8630,20230303,-10.78,4995,20231026,54.15,8570,-10.15,20240215,6080,26.64,20240206,8630,-10.78,20230303,4995,54.15,20231026,3.00,N,219420,100,11 억,,246331,N,N,0,N,00,N
20240216,110846,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7560,-570,5,-7.01,4080854930,532481,23.82,7950,8000,7450,10560,5700,8130,7658.22,2.15,0,-33513,8903,8516,8183,7796,7463,8350,7630,11,2430,100,5850,10,1,11469507,867,45.00,2.00,12,4.64,168.00,3784.00,8630,20230303,-12.40,4995,20231026,51.35,8570,-11.79,20240215,6080,24.34,20240206,8630,-12.40,20230303,4995,51.35,20231026,3.00,N,219420,100,11 억,,246331,N,N,0,N,00,N
20240216,100840,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7620,-510,5,-6.27,3534558340,460286,20.59,7950,8000,7450,10560,5700,8130,7672.74,2.15,0,-33381,8903,8516,8183,7796,7463,8350,7630,11,2430,100,5850,10,1,11469507,874,45.36,2.01,12,4.01,168.00,3784.00,8630,20230303,-11.70,4995,20231026,52.55,8570,-11.09,20240215,6080,25.33,20240206,8630,-11.70,20230303,4995,52.55,20231026,3.00,N,219420,100,11 억,,246331,N,N,0,N,00,N
20240216,090833,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7690,-440,5,-5.41,1335075540,171293,7.66,7950,8000,7650,10560,5700,8130,7781.17,2.15,0,-7395,8903,8516,8183,7796,7463,8350,7630,11,2430,100,5850,10,1,11469507,882,45.77,2.03,12,1.49,168.00,3784.00,8630,20230303,-10.89,4995,20231026,53.95,8570,-10.27,20240215,6080,26.48,20240206,8630,-10.89,20230303,4995,53.95,20231026,3.00,N,219420,100,11 억,,246331,N,N,0,N,00,N
20240215,160832,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8130,60,2,0.74,17931118870,2197536,40.53,8190,8570,7850,10490,5650,8070,8159.72,1.64,0,37102,9536,8802,7706,6972,5876,9170,7340,11,2420,100,5810,10,1,11469507,932,48.39,2.15,12,19.16,168.00,3784.00,8630,20230303,-5.79,4995,20231026,62.76,8570,-5.13,20240215,6080,33.72,20240206,8630,-5.79,20230303,4995,62.76,20231026,3.17,N,219420,100,11 억,,188546,N,N,0,N,00,N
20240215,150838,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8140,70,2,0.87,16791157110,2056742,37.93,8190,8570,7850,10490,5650,8070,8163.96,1.64,0,52402,9536,8802,7706,6972,5876,9170,7340,11,2420,100,5810,10,1,11469507,934,48.45,2.15,12,17.93,168.00,3784.00,8630,20230303,-5.68,4995,20231026,62.96,8570,-5.02,20240215,6080,33.88,20240206,8630,-5.68,20230303,4995,62.96,20231026,3.17,N,219420,100,11 억,,188546,N,N,0,N,00,N
20240215,140832,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7960,-110,5,-1.36,14064033410,1717475,31.67,8190,8570,7890,10490,5650,8070,8188.79,1.64,0,47394,9536,8802,7706,6972,5876,9170,7340,11,2420,100,5810,10,1,11469507,913,47.38,2.10,12,14.97,168.00,3784.00,8630,20230303,-7.76,4995,20231026,59.36,8570,-7.12,20240215,6080,30.92,20240206,8630,-7.76,20230303,4995,59.36,20231026,3.17,N,219420,100,11 억,,188546,N,N,0,N,00,N
20240215,130815,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7960,-110,5,-1.36,13730547560,1675565,30.90,8190,8570,7890,10490,5650,8070,8194.59,1.64,0,39686,9536,8802,7706,6972,5876,9170,7340,11,2420,100,5810,10,1,11469507,913,47.38,2.10,12,14.61,168.00,3784.00,8630,20230303,-7.76,4995,20231026,59.36,8570,-7.12,20240215,6080,30.92,20240206,8630,-7.76,20230303,4995,59.36,20231026,3.17,N,219420,100,11 억,,188546,N,N,0,N,00,N
20240215,120833,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8030,-40,5,-0.50,13329083180,1625191,29.97,8190,8570,7890,10490,5650,8070,8201.56,1.64,0,35107,9536,8802,7706,6972,5876,9170,7340,11,2420,100,5810,10,1,11469507,921,47.80,2.12,12,14.17,168.00,3784.00,8630,20230303,-6.95,4995,20231026,60.76,8570,-6.30,20240215,6080,32.07,20240206,8630,-6.95,20230303,4995,60.76,20231026,3.17,N,219420,100,11 억,,188546,N,N,0,N,00,N
20240215,110827,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7920,-150,5,-1.86,12949631180,1577741,29.10,8190,8570,7890,10490,5650,8070,8207.71,1.64,0,21750,9536,8802,7706,6972,5876,9170,7340,11,2420,100,5810,10,1,11469507,908,47.14,2.09,12,13.76,168.00,3784.00,8630,20230303,-8.23,4995,20231026,58.56,8570,-7.58,20240215,6080,30.26,20240206,8630,-8.23,20230303,4995,58.56,20231026,3.17,N,219420,100,11 억,,188546,N,N,0,N,00,N
20240215,100827,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8030,-40,5,-0.50,11470573450,1392850,25.69,8190,8570,8010,10490,5650,8070,8235.34,1.64,0,-7208,9536,8802,7706,6972,5876,9170,7340,11,2420,100,5810,10,1,11469507,921,47.80,2.12,12,12.14,168.00,3784.00,8630,20230303,-6.95,4995,20231026,60.76,8570,-6.30,20240215,6080,32.07,20240206,8630,-6.95,20230303,4995,60.76,20231026,3.17,N,219420,100,11 억,,188546,N,N,0,N,00,N
20240215,090830,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8150,80,2,0.99,3789512050,460381,8.49,8190,8490,8020,10490,5650,8070,8231.29,1.64,0,-1453,9536,8802,7706,6972,5876,9170,7340,11,2420,100,5810,10,1,11469507,935,48.51,2.15,12,4.01,168.00,3784.00,8630,20230303,-5.56,4995,20231026,63.16,8490,-4.00,20240215,6080,34.05,20240206,8630,-5.56,20230303,4995,63.16,20231026,3.17,N,219420,100,11 억,,188546,N,N,0,N,00,N
20240214,160823,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8070,1290,2,19.03,41879569830,5292548,570.01,6720,8440,6610,8810,4750,6780,7912.50,1.12,0,82502,7620,7200,6720,6300,5820,7410,6510,11,2030,100,4880,10,1,11469507,926,48.04,2.13,12,46.14,168.00,3784.00,8630,20230303,-6.49,4995,20231026,61.56,8440,-4.38,20240214,6080,32.73,20240206,8630,-6.49,20230303,4995,61.56,20231026,3.34,N,219420,100,11 억,,128058,N,N,0,N,00,N
20240214,150825,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8090,1310,2,19.32,38677646270,4893880,527.07,6720,8440,6610,8810,4750,6780,7903.36,1.12,0,114602,7620,7200,6720,6300,5820,7410,6510,11,2030,100,4880,10,1,11469507,928,48.15,2.14,12,42.67,168.00,3784.00,8630,20230303,-6.26,4995,20231026,61.96,8440,-4.15,20240214,6080,33.06,20240206,8630,-6.26,20230303,4995,61.96,20231026,3.34,N,219420,100,11 억,,128058,N,N,0,N,00,N
20240214,140820,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8260,1480,2,21.83,23826056610,3038720,327.27,6720,8440,6610,8810,4750,6780,7840.95,1.12,0,14394,7620,7200,6720,6300,5820,7410,6510,11,2030,100,4880,10,1,11469507,947,49.17,2.18,12,26.49,168.00,3784.00,8630,20230303,-4.29,4995,20231026,65.37,8440,-2.13,20240214,6080,35.86,20240206,8630,-4.29,20230303,4995,65.37,20231026,3.34,N,219420,100,11 억,,128058,N,N,0,N,00,N
20240214,130824,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7550,770,2,11.36,10167007380,1369917,147.54,6720,7770,6610,8810,4750,6780,7421.80,1.12,0,164428,7620,7200,6720,6300,5820,7410,6510,11,2030,100,4880,10,1,11469507,866,44.94,2.00,12,11.94,168.00,3784.00,8630,20230303,-12.51,4995,20231026,51.15,8350,-9.58,20240129,6080,24.18,20240206,8630,-12.51,20230303,4995,51.15,20231026,3.34,N,219420,100,11 억,,128058,N,N,0,N,00,N
20240214,120818,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7650,870,2,12.83,8753585250,1185249,127.65,6720,7770,6610,8810,4750,6780,7385.63,1.12,0,134737,7620,7200,6720,6300,5820,7410,6510,11,2030,100,4880,10,1,11469507,877,45.54,2.02,12,10.33,168.00,3784.00,8630,20230303,-11.36,4995,20231026,53.15,8350,-8.38,20240129,6080,25.82,20240206,8630,-11.36,20230303,4995,53.15,20231026,3.34,N,219420,100,11 억,,128058,N,N,0,N,00,N
20240214,110823,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7360,580,2,8.55,4354829300,605703,65.23,6720,7430,6610,8810,4750,6780,7189.97,1.12,0,69057,7620,7200,6720,6300,5820,7410,6510,11,2030,100,4880,10,1,11469507,844,43.81,1.95,12,5.28,168.00,3784.00,8630,20230303,-14.72,4995,20231026,47.35,8350,-11.86,20240129,6080,21.05,20240206,8630,-14.72,20230303,4995,47.35,20231026,3.34,N,219420,100,11 억,,128058,N,N,0,N,00,N
20240214,090813,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6820,40,2,0.59,269313110,39864,4.29,6720,6850,6610,8810,4750,6780,6755.56,1.12,0,6062,7620,7200,6720,6300,5820,7410,6510,11,2030,100,4880,10,1,11469507,782,40.60,1.80,12,0.35,168.00,3784.00,8630,20230303,-20.97,4995,20231026,36.54,8350,-18.32,20240129,6080,12.17,20240206,8630,-20.97,20230303,4995,36.54,20231026,3.34,N,219420,100,11 억,,128058,N,N,0,N,00,N
20240213,160813,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6780,550,2,8.83,6275691880,921861,865.22,6260,7140,6240,8090,4370,6230,6807.66,0.42,0,81684,6523,6376,6253,6106,5983,6450,6180,11,1860,100,4480,10,1,11469507,778,40.36,1.79,12,8.04,168.00,3784.00,8630,20230303,-21.44,4995,20231026,35.74,8350,-18.80,20240129,6080,11.51,20240206,8630,-21.44,20230303,4995,35.74,20231026,3.46,N,219420,100,11 억,,48109,N,N,0,N,00,N
20240213,150810,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6790,560,2,8.99,6085005440,893710,838.80,6260,7140,6240,8090,4370,6230,6808.70,0.42,0,76845,6523,6376,6253,6106,5983,6450,6180,11,1860,100,4480,10,1,11469507,779,40.42,1.79,12,7.79,168.00,3784.00,8630,20230303,-21.32,4995,20231026,35.94,8350,-18.68,20240129,6080,11.68,20240206,8630,-21.32,20230303,4995,35.94,20231026,3.46,N,219420,100,11 억,,48109,N,N,0,N,00,N
20240213,140819,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6780,550,2,8.83,5538285850,812906,762.96,6260,7140,6240,8090,4370,6230,6812.95,0.42,0,65241,6523,6376,6253,6106,5983,6450,6180,11,1860,100,4480,10,1,11469507,778,40.36,1.79,12,7.09,168.00,3784.00,8630,20230303,-21.44,4995,20231026,35.74,8350,-18.80,20240129,6080,11.51,20240206,8630,-21.44,20230303,4995,35.74,20231026,3.46,N,219420,100,11 억,,48109,N,N,0,N,00,N
20240213,130809,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6670,440,2,7.06,914389450,140986,132.32,6260,6670,6240,8090,4370,6230,6485.68,0.42,0,26569,6523,6376,6253,6106,5983,6450,6180,11,1860,100,4480,10,1,11469507,765,39.70,1.76,12,1.23,168.00,3784.00,8630,20230303,-22.71,4995,20231026,33.53,8350,-20.12,20240129,6080,9.70,20240206,8630,-22.71,20230303,4995,33.53,20231026,3.46,N,219420,100,11 억,,48109,N,N,0,N,00,N
20240213,120819,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6510,280,2,4.49,664704450,103031,96.70,6260,6570,6240,8090,4370,6230,6451.50,0.42,0,22886,6523,6376,6253,6106,5983,6450,6180,11,1860,100,4480,10,1,11469507,747,38.75,1.72,12,0.90,168.00,3784.00,8630,20230303,-24.57,4995,20231026,30.33,8350,-22.04,20240129,6080,7.07,20240206,8630,-24.57,20230303,4995,30.33,20231026,3.46,N,219420,100,11 억,,48109,N,N,0,N,00,N
20240213,110838,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6480,250,2,4.01,502829580,78229,73.42,6260,6500,6240,8090,4370,6230,6427.66,0.42,0,22937,6523,6376,6253,6106,5983,6450,6180,11,1860,100,4480,10,1,11469507,743,38.57,1.71,12,0.68,168.00,3784.00,8630,20230303,-24.91,4995,20231026,29.73,8350,-22.40,20240129,6080,6.58,20240206,8630,-24.91,20230303,4995,29.73,20231026,3.46,N,219420,100,11 억,,48109,N,N,0,N,00,N
20240213,100653,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6440,210,2,3.37,343079370,53521,50.23,6260,6500,6240,8090,4370,6230,6410.18,0.42,0,17588,6523,6376,6253,6106,5983,6450,6180,11,1860,100,4480,10,1,11469507,739,38.33,1.70,12,0.47,168.00,3784.00,8630,20230303,-25.38,4995,20231026,28.93,8350,-22.87,20240129,6080,5.92,20240206,8630,-25.38,20230303,4995,28.93,20231026,3.46,N,219420,100,11 억,,48109,N,N,0,N,00,N